サクサ(6675)の株価時系列情報
サクサ(6675)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 224 | 230 | 224 | 229 | 134,000 |
| 2015/12/29 | 223 | 224 | 221 | 223 | 99,000 |
| 2015/12/28 | 213 | 224 | 213 | 223 | 145,000 |
| 2015/12/25 | 219 | 220 | 210 | 212 | 458,000 |
| 2015/12/24 | 224 | 224 | 220 | 220 | 237,000 |
| 2015/12/22 | 233 | 233 | 223 | 223 | 399,000 |
| 2015/12/21 | 236 | 237 | 231 | 235 | 170,000 |
| 2015/12/18 | 240 | 242 | 238 | 239 | 162,000 |
| 2015/12/17 | 241 | 244 | 238 | 244 | 152,000 |
| 2015/12/16 | 243 | 243 | 238 | 240 | 207,000 |
| 2015/12/15 | 249 | 249 | 240 | 241 | 168,000 |
| 2015/12/14 | 248 | 250 | 245 | 249 | 135,000 |
| 2015/12/11 | 250 | 254 | 250 | 252 | 170,000 |
| 2015/12/10 | 252 | 252 | 249 | 250 | 182,000 |
| 2015/12/09 | 251 | 254 | 251 | 251 | 143,000 |
| 2015/12/08 | 255 | 255 | 252 | 253 | 162,000 |
| 2015/12/07 | 253 | 259 | 253 | 256 | 165,000 |
| 2015/12/04 | 250 | 254 | 250 | 251 | 222,000 |
| 2015/12/03 | 260 | 261 | 254 | 255 | 235,000 |
| 2015/12/02 | 261 | 262 | 255 | 258 | 257,000 |
| 2015/12/01 | 253 | 260 | 252 | 260 | 325,000 |
| 2015/11/30 | 249 | 254 | 249 | 251 | 162,000 |
| 2015/11/27 | 246 | 250 | 246 | 249 | 160,000 |
| 2015/11/26 | 251 | 252 | 247 | 249 | 271,000 |
| 2015/11/25 | 254 | 255 | 249 | 252 | 291,000 |
| 2015/11/24 | 253 | 256 | 252 | 254 | 231,000 |
| 2015/11/20 | 251 | 253 | 249 | 251 | 217,000 |
| 2015/11/19 | 254 | 256 | 251 | 251 | 198,000 |
| 2015/11/18 | 250 | 252 | 247 | 252 | 326,000 |
| 2015/11/17 | 249 | 251 | 246 | 247 | 449,000 |
| 2015/11/16 | 261 | 272 | 245 | 247 | 3,114,000 |
| 2015/11/13 | 237 | 244 | 237 | 240 | 75,000 |
| 2015/11/12 | 243 | 245 | 242 | 244 | 79,000 |
| 2015/11/11 | 240 | 244 | 240 | 244 | 33,000 |
| 2015/11/10 | 238 | 245 | 238 | 242 | 116,000 |
| 2015/11/09 | 237 | 245 | 234 | 242 | 157,000 |
| 2015/11/06 | 228 | 239 | 228 | 238 | 103,000 |
| 2015/11/05 | 239 | 239 | 235 | 235 | 67,000 |
| 2015/11/04 | 242 | 243 | 237 | 240 | 116,000 |
| 2015/11/02 | 245 | 245 | 241 | 242 | 137,000 |
| 2015/10/30 | 250 | 251 | 248 | 248 | 176,000 |
| 2015/10/29 | 254 | 255 | 249 | 249 | 260,000 |
| 2015/10/28 | 245 | 256 | 244 | 255 | 366,000 |
| 2015/10/27 | 246 | 247 | 243 | 243 | 78,000 |
| 2015/10/26 | 240 | 246 | 240 | 245 | 114,000 |
| 2015/10/23 | 243 | 243 | 238 | 240 | 118,000 |
| 2015/10/22 | 241 | 243 | 239 | 240 | 67,000 |
| 2015/10/21 | 238 | 242 | 238 | 242 | 91,000 |
| 2015/10/20 | 243 | 244 | 236 | 237 | 94,000 |
| 2015/10/19 | 247 | 248 | 240 | 242 | 103,000 |
| 2015/10/16 | 248 | 248 | 244 | 247 | 149,000 |
| 2015/10/15 | 247 | 251 | 242 | 245 | 226,000 |
| 2015/10/14 | 240 | 249 | 237 | 248 | 222,000 |
| 2015/10/13 | 233 | 244 | 233 | 242 | 280,000 |
| 2015/10/09 | 232 | 236 | 232 | 235 | 137,000 |
| 2015/10/08 | 234 | 234 | 231 | 234 | 63,000 |
| 2015/10/07 | 230 | 234 | 229 | 234 | 108,000 |
| 2015/10/06 | 235 | 235 | 229 | 232 | 146,000 |
| 2015/10/05 | 224 | 233 | 223 | 231 | 209,000 |
| 2015/10/02 | 223 | 225 | 218 | 221 | 147,000 |
| 2015/10/01 | 221 | 226 | 220 | 223 | 88,000 |
| 2015/09/30 | 220 | 223 | 217 | 220 | 163,000 |
| 2015/09/29 | 228 | 228 | 220 | 221 | 154,000 |
| 2015/09/28 | 225 | 230 | 224 | 229 | 122,000 |
| 2015/09/25 | 223 | 227 | 222 | 225 | 87,000 |
| 2015/09/24 | 229 | 229 | 221 | 223 | 112,000 |
| 2015/09/18 | 227 | 231 | 226 | 230 | 99,000 |
| 2015/09/17 | 222 | 231 | 222 | 230 | 224,000 |
| 2015/09/16 | 227 | 238 | 217 | 220 | 571,000 |
| 2015/09/15 | 238 | 238 | 224 | 226 | 233,000 |
| 2015/09/14 | 235 | 239 | 230 | 233 | 311,000 |
| 2015/09/11 | 217 | 242 | 215 | 232 | 2,312,000 |
| 2015/09/10 | 212 | 215 | 207 | 213 | 149,000 |
| 2015/09/09 | 205 | 214 | 204 | 213 | 229,000 |
| 2015/09/08 | 204 | 206 | 198 | 198 | 286,000 |
| 2015/09/07 | 203 | 205 | 201 | 205 | 236,000 |
| 2015/09/04 | 220 | 220 | 207 | 209 | 218,000 |
| 2015/09/03 | 221 | 223 | 218 | 219 | 133,000 |
| 2015/09/02 | 216 | 224 | 214 | 217 | 270,000 |
| 2015/09/01 | 228 | 231 | 221 | 221 | 213,000 |
| 2015/08/31 | 233 | 235 | 228 | 232 | 180,000 |
| 2015/08/28 | 224 | 234 | 223 | 233 | 554,000 |
| 2015/08/27 | 222 | 227 | 219 | 221 | 392,000 |
| 2015/08/26 | 211 | 221 | 211 | 221 | 346,000 |
| 2015/08/25 | 207 | 226 | 196 | 211 | 710,000 |
| 2015/08/24 | 227 | 237 | 217 | 218 | 828,000 |
| 2015/08/21 | 247 | 248 | 240 | 240 | 428,000 |
| 2015/08/20 | 252 | 253 | 250 | 252 | 283,000 |
| 2015/08/19 | 259 | 260 | 252 | 252 | 278,000 |
| 2015/08/18 | 256 | 258 | 255 | 255 | 186,000 |
| 2015/08/17 | 264 | 264 | 256 | 256 | 371,000 |
| 2015/08/14 | 258 | 274 | 255 | 264 | 599,000 |
| 2015/08/13 | 260 | 263 | 257 | 259 | 348,000 |
| 2015/08/12 | 265 | 267 | 263 | 264 | 288,000 |
| 2015/08/11 | 265 | 271 | 265 | 268 | 411,000 |
| 2015/08/10 | 267 | 271 | 262 | 265 | 1,381,000 |
| 2015/08/07 | 283 | 287 | 281 | 281 | 515,000 |
| 2015/08/06 | 288 | 289 | 282 | 286 | 442,000 |
| 2015/08/05 | 291 | 291 | 283 | 287 | 680,000 |
| 2015/08/04 | 287 | 291 | 283 | 286 | 485,000 |
| 2015/08/03 | 282 | 291 | 282 | 290 | 509,000 |
| 2015/07/31 | 284 | 287 | 282 | 284 | 579,000 |
| 2015/07/30 | 287 | 291 | 283 | 285 | 388,000 |
| 2015/07/29 | 290 | 290 | 285 | 285 | 405,000 |
| 2015/07/28 | 282 | 292 | 281 | 290 | 743,000 |
| 2015/07/27 | 297 | 297 | 285 | 287 | 1,034,000 |
| 2015/07/24 | 299 | 299 | 291 | 292 | 635,000 |
| 2015/07/23 | 295 | 299 | 293 | 296 | 926,000 |
| 2015/07/22 | 299 | 315 | 288 | 291 | 7,128,000 |
| 2015/07/21 | 298 | 298 | 294 | 297 | 687,000 |
| 2015/07/17 | 297 | 298 | 290 | 295 | 1,161,000 |
| 2015/07/16 | 303 | 308 | 295 | 297 | 3,002,000 |
| 2015/07/15 | 293 | 307 | 290 | 302 | 2,911,000 |
| 2015/07/14 | 288 | 301 | 286 | 290 | 3,259,000 |
| 2015/07/13 | 285 | 292 | 281 | 285 | 1,822,000 |
| 2015/07/10 | 291 | 293 | 282 | 282 | 3,060,000 |
| 2015/07/09 | 282 | 297 | 265 | 296 | 6,097,000 |
| 2015/07/08 | 302 | 304 | 282 | 290 | 11,338,000 |
| 2015/07/07 | 316 | 322 | 297 | 310 | 45,336,000 |
| 2015/07/06 | 259 | 319 | 256 | 300 | 73,176,000 |
| 2015/07/03 | 236 | 284 | 234 | 260 | 20,402,000 |
| 2015/07/02 | 237 | 240 | 236 | 238 | 192,000 |
| 2015/07/01 | 234 | 238 | 234 | 237 | 93,000 |
| 2015/06/30 | 235 | 236 | 232 | 233 | 148,000 |
| 2015/06/29 | 237 | 240 | 232 | 234 | 320,000 |
| 2015/06/26 | 245 | 246 | 239 | 245 | 320,000 |
| 2015/06/25 | 246 | 248 | 243 | 246 | 243,000 |
| 2015/06/24 | 249 | 251 | 245 | 246 | 224,000 |
| 2015/06/23 | 245 | 249 | 244 | 248 | 202,000 |
| 2015/06/22 | 245 | 247 | 244 | 245 | 139,000 |
| 2015/06/19 | 243 | 246 | 243 | 245 | 201,000 |
| 2015/06/18 | 257 | 257 | 242 | 242 | 510,000 |
| 2015/06/17 | 258 | 258 | 255 | 257 | 115,000 |
| 2015/06/16 | 265 | 266 | 254 | 257 | 411,000 |
| 2015/06/15 | 260 | 267 | 259 | 266 | 633,000 |
| 2015/06/12 | 262 | 262 | 258 | 258 | 283,000 |
| 2015/06/11 | 256 | 259 | 256 | 258 | 202,000 |
| 2015/06/10 | 257 | 259 | 252 | 255 | 351,000 |
| 2015/06/09 | 268 | 268 | 256 | 257 | 492,000 |
| 2015/06/08 | 267 | 269 | 263 | 268 | 915,000 |
| 2015/06/05 | 258 | 262 | 256 | 262 | 677,000 |
| 2015/06/04 | 257 | 262 | 254 | 255 | 1,107,000 |
| 2015/06/03 | 251 | 259 | 251 | 256 | 908,000 |
| 2015/06/02 | 247 | 253 | 247 | 251 | 594,000 |
| 2015/06/01 | 244 | 246 | 244 | 246 | 135,000 |
| 2015/05/29 | 241 | 247 | 241 | 246 | 287,000 |
| 2015/05/28 | 253 | 253 | 242 | 243 | 652,000 |
| 2015/05/27 | 254 | 257 | 248 | 249 | 957,000 |
| 2015/05/26 | 250 | 254 | 249 | 252 | 523,000 |
| 2015/05/25 | 243 | 250 | 243 | 248 | 752,000 |
| 2015/05/22 | 242 | 243 | 238 | 243 | 676,000 |
| 2015/05/21 | 229 | 247 | 229 | 246 | 2,396,000 |
| 2015/05/20 | 228 | 229 | 227 | 227 | 326,000 |
| 2015/05/19 | 229 | 233 | 229 | 230 | 395,000 |
| 2015/05/18 | 233 | 233 | 229 | 231 | 328,000 |
| 2015/05/15 | 230 | 231 | 227 | 229 | 186,000 |
| 2015/05/14 | 232 | 233 | 229 | 229 | 168,000 |
| 2015/05/13 | 235 | 235 | 231 | 232 | 149,000 |
| 2015/05/12 | 234 | 235 | 231 | 231 | 273,000 |
| 2015/05/11 | 234 | 235 | 229 | 234 | 832,000 |
| 2015/05/08 | 217 | 226 | 217 | 225 | 296,000 |
| 2015/05/07 | 222 | 223 | 218 | 218 | 197,000 |
| 2015/05/01 | 221 | 224 | 220 | 222 | 168,000 |
| 2015/04/30 | 222 | 224 | 220 | 221 | 268,000 |
| 2015/04/28 | 229 | 230 | 224 | 224 | 235,000 |
| 2015/04/27 | 230 | 230 | 228 | 229 | 116,000 |
| 2015/04/24 | 229 | 230 | 228 | 228 | 166,000 |
| 2015/04/23 | 225 | 230 | 225 | 229 | 163,000 |
| 2015/04/22 | 225 | 228 | 224 | 227 | 193,000 |
| 2015/04/21 | 227 | 228 | 224 | 226 | 301,000 |
| 2015/04/20 | 228 | 231 | 226 | 227 | 203,000 |
| 2015/04/17 | 231 | 231 | 229 | 231 | 144,000 |
| 2015/04/16 | 233 | 234 | 229 | 231 | 223,000 |
| 2015/04/15 | 231 | 232 | 229 | 232 | 278,000 |
| 2015/04/14 | 227 | 230 | 226 | 229 | 198,000 |
| 2015/04/13 | 227 | 228 | 225 | 226 | 179,000 |
| 2015/04/10 | 225 | 229 | 225 | 229 | 369,000 |
| 2015/04/09 | 233 | 234 | 226 | 227 | 497,000 |
| 2015/04/08 | 238 | 238 | 231 | 231 | 611,000 |
| 2015/04/07 | 235 | 240 | 235 | 239 | 1,013,000 |
| 2015/04/06 | 234 | 234 | 228 | 232 | 571,000 |
| 2015/04/03 | 235 | 237 | 230 | 231 | 778,000 |
| 2015/04/02 | 249 | 254 | 233 | 236 | 2,789,000 |
| 2015/04/01 | 255 | 258 | 241 | 250 | 5,438,000 |
| 2015/03/31 | 253 | 262 | 240 | 243 | 9,303,000 |
| 2015/03/30 | 214 | 289 | 211 | 269 | 34,236,000 |
| 2015/03/27 | 217 | 220 | 213 | 214 | 146,000 |
| 2015/03/26 | 219 | 219 | 217 | 218 | 98,000 |
| 2015/03/25 | 222 | 222 | 217 | 219 | 178,000 |
| 2015/03/24 | 222 | 224 | 219 | 222 | 155,000 |
| 2015/03/23 | 220 | 223 | 217 | 223 | 171,000 |
| 2015/03/20 | 223 | 224 | 215 | 218 | 441,000 |
| 2015/03/19 | 227 | 229 | 222 | 223 | 336,000 |
| 2015/03/18 | 226 | 227 | 224 | 227 | 103,000 |
| 2015/03/17 | 228 | 228 | 224 | 226 | 116,000 |
| 2015/03/16 | 228 | 229 | 225 | 228 | 114,000 |
| 2015/03/13 | 227 | 228 | 223 | 228 | 288,000 |
| 2015/03/12 | 226 | 227 | 223 | 225 | 124,000 |
| 2015/03/11 | 224 | 226 | 221 | 226 | 139,000 |
| 2015/03/10 | 230 | 230 | 224 | 226 | 193,000 |
| 2015/03/09 | 226 | 230 | 224 | 230 | 235,000 |
| 2015/03/06 | 224 | 226 | 223 | 226 | 183,000 |
| 2015/03/05 | 221 | 224 | 221 | 222 | 99,000 |
| 2015/03/04 | 223 | 223 | 219 | 220 | 121,000 |
| 2015/03/03 | 222 | 224 | 218 | 221 | 217,000 |
| 2015/03/02 | 218 | 223 | 218 | 221 | 194,000 |
| 2015/02/27 | 219 | 222 | 218 | 218 | 149,000 |
| 2015/02/26 | 220 | 222 | 218 | 220 | 199,000 |
| 2015/02/25 | 220 | 228 | 218 | 220 | 637,000 |
| 2015/02/24 | 222 | 223 | 217 | 217 | 198,000 |
| 2015/02/23 | 227 | 227 | 219 | 221 | 236,000 |
| 2015/02/20 | 225 | 225 | 223 | 223 | 82,000 |
| 2015/02/19 | 219 | 224 | 219 | 222 | 179,000 |
| 2015/02/18 | 223 | 229 | 220 | 221 | 523,000 |
| 2015/02/17 | 214 | 222 | 213 | 219 | 314,000 |
| 2015/02/16 | 220 | 220 | 214 | 215 | 200,000 |
| 2015/02/13 | 213 | 221 | 213 | 217 | 299,000 |
| 2015/02/12 | 213 | 218 | 212 | 215 | 242,000 |
| 2015/02/10 | 210 | 211 | 209 | 209 | 226,000 |
| 2015/02/09 | 208 | 215 | 208 | 208 | 637,000 |
| 2015/02/06 | 216 | 223 | 216 | 221 | 208,000 |
| 2015/02/05 | 219 | 220 | 216 | 216 | 280,000 |
| 2015/02/04 | 225 | 226 | 222 | 223 | 304,000 |
| 2015/02/03 | 228 | 231 | 222 | 224 | 463,000 |
| 2015/02/02 | 235 | 238 | 228 | 228 | 376,000 |
| 2015/01/30 | 233 | 233 | 230 | 231 | 163,000 |
| 2015/01/29 | 237 | 238 | 232 | 234 | 193,000 |
| 2015/01/28 | 237 | 240 | 236 | 239 | 159,000 |
| 2015/01/27 | 240 | 241 | 235 | 236 | 296,000 |
| 2015/01/26 | 234 | 242 | 233 | 242 | 307,000 |
| 2015/01/23 | 239 | 241 | 233 | 235 | 347,000 |
| 2015/01/22 | 240 | 246 | 237 | 239 | 708,000 |
| 2015/01/21 | 227 | 235 | 227 | 232 | 340,000 |
| 2015/01/20 | 228 | 228 | 221 | 227 | 586,000 |
| 2015/01/19 | 239 | 239 | 230 | 230 | 342,000 |
| 2015/01/16 | 240 | 242 | 235 | 239 | 351,000 |
| 2015/01/15 | 245 | 245 | 240 | 242 | 295,000 |
| 2015/01/14 | 253 | 253 | 240 | 242 | 491,000 |
| 2015/01/13 | 245 | 247 | 243 | 246 | 357,000 |
| 2015/01/09 | 261 | 265 | 248 | 248 | 2,641,000 |
| 2015/01/08 | 240 | 246 | 239 | 241 | 405,000 |
| 2015/01/07 | 240 | 243 | 237 | 238 | 534,000 |
| 2015/01/06 | 246 | 247 | 242 | 243 | 588,000 |
| 2015/01/05 | 250 | 252 | 246 | 250 | 400,000 |