サックスバー ホールディングス(9990)の株価時系列情報
サックスバー ホールディングス(9990)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 |
---|---|---|---|---|---|
2009/12/30 | 300 | 300 | 296 | 296 | 22,500 |
2009/12/29 | 298 | 300 | 297 | 300 | 12,600 |
2009/12/28 | 302 | 303 | 297 | 300 | 20,900 |
2009/12/25 | 295 | 301 | 295 | 301 | 20,700 |
2009/12/24 | 296 | 297 | 295 | 295 | 11,600 |
2009/12/22 | 293 | 295 | 292 | 293 | 5,000 |
2009/12/21 | 291 | 295 | 291 | 295 | 16,600 |
2009/12/18 | 293 | 293 | 291 | 291 | 15,300 |
2009/12/17 | 292 | 296 | 291 | 292 | 16,800 |
2009/12/16 | 291 | 293 | 291 | 292 | 18,600 |
2009/12/15 | 294 | 296 | 292 | 293 | 14,600 |
2009/12/14 | 296 | 297 | 293 | 295 | 18,600 |
2009/12/11 | 298 | 298 | 295 | 295 | 21,700 |
2009/12/10 | 296 | 298 | 296 | 296 | 11,700 |
2009/12/09 | 299 | 299 | 296 | 296 | 31,500 |
2009/12/08 | 300 | 304 | 299 | 300 | 7,100 |
2009/12/07 | 301 | 303 | 299 | 299 | 20,200 |
2009/12/04 | 301 | 302 | 297 | 300 | 28,700 |
2009/12/03 | 304 | 305 | 300 | 300 | 10,900 |
2009/12/02 | 305 | 309 | 302 | 305 | 8,900 |
2009/12/01 | 313 | 313 | 306 | 306 | 3,900 |
2009/11/30 | 309 | 311 | 309 | 309 | 2,700 |
2009/11/27 | 309 | 310 | 309 | 309 | 2,000 |
2009/11/26 | 309 | 312 | 309 | 309 | 11,700 |
2009/11/25 | 307 | 310 | 307 | 309 | 4,800 |
2009/11/24 | 303 | 307 | 303 | 307 | 13,100 |
2009/11/20 | 302 | 302 | 301 | 302 | 11,800 |
2009/11/19 | 300 | 305 | 300 | 302 | 1,700 |
2009/11/18 | 300 | 303 | 300 | 300 | 5,700 |
2009/11/17 | 302 | 303 | 300 | 300 | 17,300 |
2009/11/16 | 303 | 303 | 302 | 302 | 4,000 |
2009/11/13 | 303 | 305 | 302 | 305 | 12,800 |
2009/11/12 | 303 | 304 | 302 | 302 | 2,600 |
2009/11/11 | 305 | 305 | 302 | 302 | 4,600 |
2009/11/10 | 306 | 306 | 302 | 302 | 4,300 |
2009/11/09 | 306 | 306 | 301 | 301 | 4,900 |
2009/11/06 | 306 | 306 | 301 | 303 | 4,400 |
2009/11/05 | 305 | 305 | 301 | 303 | 2,700 |
2009/11/04 | 307 | 307 | 300 | 300 | 14,500 |
2009/11/02 | 303 | 305 | 302 | 305 | 5,800 |
2009/10/30 | 307 | 307 | 302 | 302 | 3,800 |
2009/10/29 | 307 | 308 | 300 | 300 | 16,500 |
2009/10/28 | 310 | 310 | 307 | 308 | 3,400 |
2009/10/27 | 312 | 312 | 307 | 310 | 6,900 |
2009/10/26 | 308 | 312 | 305 | 312 | 18,600 |
2009/10/23 | 309 | 310 | 305 | 305 | 11,300 |
2009/10/22 | 313 | 313 | 309 | 309 | 9,300 |
2009/10/21 | 313 | 313 | 313 | 313 | 3,100 |
2009/10/20 | 315 | 315 | 314 | 315 | 900 |
2009/10/19 | 313 | 315 | 313 | 315 | 12,300 |
2009/10/16 | 313 | 316 | 312 | 313 | 3,300 |
2009/10/15 | 313 | 313 | 309 | 312 | 23,200 |
2009/10/14 | 307 | 309 | 307 | 309 | 6,800 |
2009/10/13 | 305 | 309 | 305 | 307 | 3,600 |
2009/10/09 | 302 | 303 | 300 | 302 | 8,600 |
2009/10/08 | 305 | 305 | 294 | 303 | 23,700 |
2009/10/07 | 310 | 310 | 300 | 300 | 13,300 |
2009/10/06 | 310 | 310 | 305 | 305 | 8,100 |
2009/10/05 | 319 | 319 | 308 | 309 | 12,700 |
2009/10/02 | 312 | 316 | 311 | 316 | 4,300 |
2009/10/01 | 320 | 322 | 312 | 320 | 15,300 |
2009/09/30 | 324 | 324 | 319 | 320 | 7,400 |
2009/09/29 | 329 | 329 | 325 | 327 | 11,600 |
2009/09/28 | 329 | 329 | 329 | 329 | 2,200 |
2009/09/25 | 329 | 329 | 325 | 329 | 15,200 |
2009/09/24 | 330 | 332 | 327 | 329 | 6,700 |
2009/09/18 | 330 | 330 | 325 | 329 | 6,100 |
2009/09/17 | 329 | 329 | 328 | 329 | 2,400 |
2009/09/16 | 330 | 330 | 329 | 329 | 5,400 |
2009/09/15 | 334 | 334 | 325 | 330 | 26,100 |
2009/09/14 | 339 | 339 | 336 | 339 | 4,500 |
2009/09/11 | 340 | 342 | 337 | 337 | 7,600 |
2009/09/10 | 342 | 342 | 337 | 340 | 17,700 |
2009/09/09 | 341 | 342 | 337 | 337 | 5,100 |
2009/09/08 | 341 | 343 | 341 | 341 | 7,700 |
2009/09/07 | 350 | 352 | 335 | 341 | 15,900 |
2009/09/04 | 351 | 353 | 350 | 351 | 4,500 |
2009/09/03 | 352 | 354 | 352 | 352 | 2,200 |
2009/09/02 | 357 | 357 | 351 | 354 | 3,100 |
2009/09/01 | 357 | 357 | 352 | 357 | 3,000 |
2009/08/31 | 357 | 365 | 352 | 360 | 29,300 |
2009/08/28 | 352 | 359 | 352 | 357 | 8,400 |
2009/08/27 | 352 | 355 | 350 | 352 | 17,800 |
2009/08/26 | 350 | 353 | 350 | 353 | 12,800 |
2009/08/25 | 350 | 355 | 349 | 354 | 23,600 |
2009/08/24 | 352 | 354 | 350 | 350 | 6,900 |
2009/08/21 | 347 | 351 | 347 | 351 | 6,700 |
2009/08/20 | 347 | 349 | 345 | 347 | 4,800 |
2009/08/19 | 347 | 347 | 344 | 346 | 4,600 |
2009/08/18 | 344 | 348 | 344 | 347 | 5,000 |
2009/08/17 | 339 | 346 | 336 | 344 | 15,000 |
2009/08/14 | 344 | 345 | 333 | 338 | 18,800 |
2009/08/13 | 350 | 350 | 343 | 343 | 15,400 |
2009/08/12 | 347 | 354 | 347 | 350 | 5,400 |
2009/08/11 | 350 | 351 | 348 | 350 | 16,600 |
2009/08/10 | 346 | 355 | 346 | 350 | 12,000 |
2009/08/07 | 350 | 350 | 343 | 345 | 2,700 |
2009/08/06 | 344 | 350 | 342 | 350 | 8,400 |
2009/08/05 | 345 | 347 | 340 | 343 | 3,100 |
2009/08/04 | 345 | 348 | 340 | 340 | 5,600 |
2009/08/03 | 342 | 345 | 341 | 345 | 2,800 |
2009/07/31 | 347 | 347 | 342 | 342 | 9,200 |
2009/07/30 | 345 | 349 | 343 | 348 | 2,200 |
2009/07/29 | 355 | 358 | 355 | 355 | 25,100 |
2009/07/28 | 355 | 355 | 354 | 355 | 9,700 |
2009/07/27 | 344 | 356 | 344 | 354 | 18,600 |
2009/07/24 | 341 | 342 | 341 | 342 | 400 |
2009/07/23 | 338 | 344 | 338 | 340 | 3,600 |
2009/07/22 | 343 | 343 | 337 | 339 | 1,400 |
2009/07/21 | 339 | 341 | 323 | 339 | 10,200 |
2009/07/17 | 339 | 344 | 338 | 344 | 2,300 |
2009/07/16 | 340 | 345 | 340 | 342 | 3,900 |
2009/07/15 | 345 | 345 | 339 | 339 | 4,300 |
2009/07/14 | 345 | 350 | 341 | 341 | 5,700 |
2009/07/13 | 354 | 357 | 350 | 350 | 38,000 |
2009/07/10 | 345 | 355 | 342 | 354 | 19,600 |
2009/07/09 | 349 | 349 | 340 | 340 | 6,300 |
2009/07/08 | 350 | 350 | 341 | 348 | 10,600 |
2009/07/07 | 347 | 351 | 346 | 350 | 18,700 |
2009/07/06 | 348 | 351 | 346 | 350 | 6,800 |
2009/07/03 | 344 | 350 | 344 | 350 | 5,300 |
2009/07/02 | 347 | 348 | 346 | 346 | 5,600 |
2009/07/01 | 362 | 362 | 346 | 351 | 11,700 |
2009/06/30 | 354 | 365 | 354 | 365 | 8,200 |
2009/06/29 | 353 | 368 | 352 | 353 | 7,500 |
2009/06/26 | 351 | 359 | 348 | 353 | 14,700 |
2009/06/25 | 347 | 351 | 343 | 345 | 19,400 |
2009/06/24 | 340 | 346 | 340 | 346 | 7,400 |
2009/06/23 | 335 | 349 | 334 | 340 | 5,700 |
2009/06/22 | 340 | 350 | 340 | 345 | 7,600 |
2009/06/19 | 352 | 353 | 347 | 347 | 5,200 |
2009/06/18 | 353 | 353 | 344 | 353 | 6,000 |
2009/06/17 | 344 | 352 | 330 | 351 | 20,800 |
2009/06/16 | 343 | 348 | 340 | 346 | 18,200 |
2009/06/15 | 348 | 351 | 343 | 346 | 19,100 |
2009/06/12 | 340 | 346 | 339 | 346 | 19,400 |
2009/06/11 | 336 | 341 | 336 | 339 | 19,300 |
2009/06/10 | 326 | 342 | 326 | 334 | 22,400 |
2009/06/09 | 314 | 323 | 314 | 322 | 18,300 |
2009/06/08 | 312 | 315 | 308 | 311 | 20,200 |
2009/06/05 | 313 | 313 | 307 | 308 | 12,200 |
2009/06/04 | 315 | 315 | 312 | 313 | 4,800 |
2009/06/03 | 315 | 318 | 313 | 314 | 5,800 |
2009/06/02 | 318 | 319 | 312 | 314 | 8,300 |
2009/06/01 | 310 | 319 | 307 | 315 | 10,000 |
2009/05/29 | 306 | 309 | 304 | 306 | 10,300 |
2009/05/28 | 302 | 305 | 302 | 304 | 9,700 |
2009/05/27 | 303 | 305 | 302 | 302 | 13,500 |
2009/05/26 | 300 | 303 | 300 | 303 | 2,900 |
2009/05/25 | 300 | 301 | 298 | 300 | 18,900 |
2009/05/22 | 299 | 300 | 295 | 300 | 19,200 |
2009/05/21 | 303 | 303 | 298 | 298 | 15,500 |
2009/05/20 | 303 | 303 | 301 | 302 | 5,600 |
2009/05/19 | 303 | 303 | 300 | 302 | 8,000 |
2009/05/18 | 301 | 304 | 301 | 301 | 8,100 |
2009/05/15 | 301 | 303 | 300 | 301 | 9,200 |
2009/05/14 | 303 | 304 | 301 | 301 | 6,200 |
2009/05/13 | 304 | 306 | 301 | 303 | 9,100 |
2009/05/12 | 305 | 308 | 302 | 303 | 6,200 |
2009/05/11 | 308 | 309 | 301 | 303 | 39,900 |
2009/05/08 | 308 | 308 | 303 | 304 | 5,900 |
2009/05/07 | 304 | 309 | 304 | 309 | 10,200 |
2009/05/01 | 300 | 306 | 298 | 300 | 12,600 |
2009/04/30 | 305 | 308 | 302 | 304 | 5,400 |
2009/04/28 | 311 | 311 | 305 | 308 | 5,100 |
2009/04/27 | 304 | 310 | 300 | 309 | 18,300 |
2009/04/24 | 301 | 301 | 295 | 300 | 42,500 |
2009/04/23 | 298 | 304 | 298 | 300 | 23,400 |
2009/04/22 | 298 | 300 | 298 | 300 | 7,300 |
2009/04/21 | 303 | 303 | 298 | 301 | 4,900 |
2009/04/20 | 300 | 308 | 299 | 304 | 13,300 |
2009/04/17 | 296 | 298 | 296 | 298 | 3,700 |
2009/04/16 | 295 | 296 | 291 | 295 | 5,100 |
2009/04/15 | 293 | 295 | 292 | 294 | 2,600 |
2009/04/14 | 292 | 293 | 288 | 293 | 9,800 |
2009/04/13 | 291 | 293 | 289 | 289 | 42,400 |
2009/04/10 | 294 | 294 | 291 | 291 | 3,400 |
2009/04/09 | 290 | 295 | 287 | 291 | 11,200 |
2009/04/08 | 292 | 292 | 290 | 290 | 18,700 |
2009/04/07 | 292 | 295 | 290 | 291 | 16,000 |
2009/04/06 | 292 | 297 | 292 | 292 | 14,000 |
2009/04/03 | 292 | 294 | 291 | 292 | 17,500 |
2009/04/02 | 295 | 295 | 291 | 292 | 4,900 |
2009/04/01 | 293 | 299 | 293 | 294 | 2,400 |
2009/03/31 | 295 | 296 | 291 | 295 | 7,600 |
2009/03/30 | 299 | 299 | 296 | 299 | 8,900 |
2009/03/27 | 302 | 302 | 299 | 299 | 17,500 |
2009/03/26 | 306 | 309 | 302 | 303 | 15,500 |
2009/03/25 | 322 | 328 | 320 | 324 | 48,300 |
2009/03/24 | 322 | 330 | 322 | 322 | 25,600 |
2009/03/23 | 321 | 322 | 319 | 320 | 31,400 |
2009/03/19 | 321 | 328 | 320 | 321 | 7,700 |
2009/03/18 | 332 | 332 | 318 | 320 | 28,200 |
2009/03/17 | 336 | 336 | 330 | 332 | 19,100 |
2009/03/16 | 345 | 345 | 332 | 337 | 4,900 |
2009/03/13 | 344 | 345 | 330 | 332 | 12,000 |
2009/03/12 | 346 | 346 | 342 | 344 | 3,500 |
2009/03/11 | 351 | 360 | 341 | 344 | 6,700 |
2009/03/10 | 355 | 364 | 351 | 351 | 15,500 |
2009/03/09 | 356 | 356 | 352 | 353 | 3,400 |
2009/03/06 | 356 | 362 | 350 | 350 | 4,900 |
2009/03/05 | 356 | 357 | 345 | 356 | 7,900 |
2009/03/04 | 351 | 370 | 351 | 355 | 6,000 |
2009/03/03 | 364 | 364 | 343 | 350 | 4,800 |
2009/03/02 | 375 | 375 | 360 | 364 | 4,700 |
2009/02/27 | 374 | 375 | 373 | 374 | 3,300 |
2009/02/26 | 374 | 377 | 373 | 374 | 6,500 |
2009/02/25 | 365 | 374 | 362 | 374 | 13,000 |
2009/02/24 | 365 | 365 | 362 | 362 | 2,800 |
2009/02/23 | 365 | 365 | 362 | 365 | 2,300 |
2009/02/20 | 365 | 370 | 365 | 370 | 3,400 |
2009/02/19 | 362 | 365 | 362 | 365 | 2,500 |
2009/02/18 | 364 | 365 | 360 | 362 | 3,700 |
2009/02/17 | 380 | 380 | 364 | 364 | 3,400 |
2009/02/16 | 365 | 380 | 365 | 380 | 4,100 |
2009/02/13 | 365 | 370 | 365 | 365 | 3,300 |
2009/02/12 | 366 | 371 | 361 | 364 | 3,300 |
2009/02/10 | 382 | 383 | 363 | 364 | 17,700 |
2009/02/09 | 394 | 394 | 380 | 380 | 11,300 |
2009/02/06 | 392 | 395 | 392 | 394 | 7,200 |
2009/02/05 | 383 | 392 | 383 | 392 | 7,600 |
2009/02/04 | 390 | 393 | 383 | 383 | 9,800 |
2009/02/03 | 379 | 385 | 377 | 380 | 5,300 |
2009/02/02 | 387 | 387 | 379 | 379 | 8,500 |
2009/01/30 | 386 | 388 | 385 | 387 | 500 |
2009/01/29 | 388 | 388 | 384 | 386 | 1,500 |
2009/01/28 | 379 | 385 | 377 | 384 | 8,400 |
2009/01/27 | 380 | 383 | 380 | 380 | 4,900 |
2009/01/26 | 380 | 381 | 380 | 380 | 10,400 |
2009/01/23 | 382 | 382 | 377 | 378 | 3,400 |
2009/01/22 | 386 | 388 | 382 | 382 | 8,000 |
2009/01/21 | 387 | 387 | 375 | 385 | 5,700 |
2009/01/20 | 384 | 388 | 376 | 387 | 24,200 |
2009/01/19 | 385 | 387 | 367 | 387 | 9,000 |
2009/01/16 | 390 | 390 | 356 | 390 | 16,600 |
2009/01/15 | 380 | 391 | 362 | 391 | 39,600 |
2009/01/14 | 380 | 386 | 380 | 380 | 7,800 |
2009/01/13 | 390 | 390 | 380 | 380 | 24,200 |
2009/01/09 | 382 | 390 | 375 | 390 | 15,700 |
2009/01/08 | 380 | 389 | 370 | 381 | 21,400 |
2009/01/07 | 380 | 384 | 375 | 375 | 10,900 |
2009/01/06 | 357 | 379 | 357 | 371 | 18,800 |
2009/01/05 | 369 | 387 | 334 | 355 | 31,900 |