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 |
---|---|---|---|---|---|
2010/12/30 | 338 | 339 | 337 | 337 | 8,100 |
2010/12/29 | 339 | 339 | 334 | 338 | 6,300 |
2010/12/28 | 338 | 339 | 337 | 338 | 1,900 |
2010/12/27 | 339 | 340 | 335 | 337 | 16,100 |
2010/12/24 | 337 | 339 | 336 | 339 | 2,900 |
2010/12/22 | 337 | 338 | 335 | 337 | 5,500 |
2010/12/21 | 340 | 340 | 334 | 336 | 25,600 |
2010/12/20 | 337 | 339 | 337 | 338 | 12,400 |
2010/12/17 | 334 | 339 | 334 | 337 | 19,700 |
2010/12/16 | 333 | 335 | 332 | 332 | 9,800 |
2010/12/15 | 334 | 335 | 332 | 332 | 8,900 |
2010/12/14 | 333 | 335 | 331 | 332 | 17,400 |
2010/12/13 | 325 | 335 | 325 | 335 | 24,500 |
2010/12/10 | 321 | 322 | 320 | 321 | 11,100 |
2010/12/09 | 322 | 322 | 320 | 320 | 12,500 |
2010/12/08 | 320 | 322 | 320 | 321 | 8,800 |
2010/12/07 | 317 | 320 | 317 | 320 | 11,800 |
2010/12/06 | 319 | 319 | 317 | 317 | 16,300 |
2010/12/03 | 320 | 320 | 317 | 320 | 13,700 |
2010/12/02 | 320 | 320 | 318 | 318 | 8,600 |
2010/12/01 | 317 | 319 | 316 | 318 | 5,900 |
2010/11/30 | 318 | 321 | 317 | 317 | 9,400 |
2010/11/29 | 321 | 324 | 320 | 320 | 9,200 |
2010/11/26 | 321 | 322 | 321 | 321 | 12,400 |
2010/11/25 | 317 | 321 | 317 | 321 | 21,300 |
2010/11/24 | 317 | 319 | 316 | 317 | 19,300 |
2010/11/22 | 317 | 317 | 314 | 315 | 6,600 |
2010/11/19 | 311 | 317 | 310 | 317 | 22,000 |
2010/11/18 | 311 | 313 | 310 | 311 | 3,800 |
2010/11/17 | 313 | 313 | 309 | 311 | 3,400 |
2010/11/16 | 313 | 314 | 309 | 309 | 8,600 |
2010/11/15 | 312 | 315 | 311 | 315 | 3,700 |
2010/11/12 | 316 | 316 | 310 | 310 | 10,300 |
2010/11/11 | 321 | 321 | 313 | 314 | 8,100 |
2010/11/10 | 316 | 319 | 316 | 319 | 7,600 |
2010/11/09 | 312 | 316 | 312 | 316 | 4,300 |
2010/11/08 | 317 | 317 | 309 | 309 | 7,500 |
2010/11/05 | 310 | 311 | 309 | 309 | 7,100 |
2010/11/04 | 311 | 311 | 308 | 309 | 3,200 |
2010/11/02 | 310 | 310 | 308 | 308 | 2,900 |
2010/11/01 | 308 | 310 | 308 | 310 | 1,500 |
2010/10/29 | 308 | 310 | 306 | 307 | 3,800 |
2010/10/28 | 305 | 309 | 305 | 308 | 12,000 |
2010/10/27 | 305 | 305 | 305 | 305 | 1,100 |
2010/10/26 | 306 | 310 | 305 | 309 | 3,100 |
2010/10/25 | 310 | 311 | 306 | 306 | 17,600 |
2010/10/22 | 311 | 311 | 309 | 310 | 3,400 |
2010/10/21 | 309 | 310 | 305 | 305 | 12,500 |
2010/10/20 | 310 | 310 | 308 | 309 | 2,000 |
2010/10/19 | 311 | 311 | 309 | 310 | 5,000 |
2010/10/18 | 310 | 310 | 309 | 309 | 2,200 |
2010/10/15 | 310 | 313 | 309 | 310 | 5,400 |
2010/10/14 | 310 | 311 | 309 | 310 | 6,000 |
2010/10/13 | 311 | 317 | 311 | 313 | 4,000 |
2010/10/12 | 317 | 319 | 309 | 312 | 14,300 |
2010/10/08 | 312 | 317 | 312 | 317 | 2,300 |
2010/10/07 | 309 | 319 | 309 | 312 | 8,600 |
2010/10/06 | 311 | 311 | 306 | 311 | 5,500 |
2010/10/05 | 309 | 314 | 307 | 311 | 11,700 |
2010/10/04 | 311 | 314 | 309 | 309 | 13,300 |
2010/10/01 | 312 | 319 | 310 | 319 | 1,700 |
2010/09/30 | 312 | 313 | 309 | 309 | 13,000 |
2010/09/29 | 319 | 320 | 313 | 313 | 13,500 |
2010/09/28 | 319 | 321 | 319 | 319 | 10,000 |
2010/09/27 | 311 | 319 | 311 | 319 | 12,500 |
2010/09/24 | 318 | 319 | 307 | 307 | 14,400 |
2010/09/22 | 320 | 320 | 319 | 320 | 1,700 |
2010/09/21 | 320 | 320 | 320 | 320 | 1,400 |
2010/09/17 | 322 | 322 | 318 | 320 | 1,200 |
2010/09/16 | 318 | 320 | 318 | 320 | 5,200 |
2010/09/15 | 318 | 321 | 317 | 320 | 3,400 |
2010/09/14 | 318 | 320 | 318 | 318 | 500 |
2010/09/13 | 317 | 323 | 317 | 318 | 9,400 |
2010/09/10 | 321 | 322 | 320 | 320 | 14,500 |
2010/09/09 | 318 | 324 | 318 | 321 | 8,900 |
2010/09/08 | 317 | 323 | 317 | 318 | 1,500 |
2010/09/07 | 317 | 327 | 317 | 317 | 4,300 |
2010/09/06 | 318 | 318 | 315 | 316 | 1,700 |
2010/09/03 | 315 | 320 | 313 | 314 | 7,400 |
2010/09/02 | 319 | 323 | 315 | 315 | 9,900 |
2010/09/01 | 319 | 321 | 319 | 320 | 1,500 |
2010/08/31 | 320 | 321 | 320 | 320 | 600 |
2010/08/30 | 319 | 324 | 319 | 319 | 8,200 |
2010/08/27 | 316 | 319 | 316 | 319 | 2,100 |
2010/08/26 | 314 | 315 | 312 | 312 | 17,800 |
2010/08/25 | 308 | 312 | 307 | 312 | 8,900 |
2010/08/24 | 313 | 315 | 307 | 307 | 7,500 |
2010/08/23 | 311 | 317 | 308 | 316 | 12,700 |
2010/08/20 | 315 | 315 | 311 | 313 | 10,800 |
2010/08/19 | 320 | 320 | 315 | 315 | 5,100 |
2010/08/18 | 319 | 319 | 317 | 318 | 1,800 |
2010/08/17 | 320 | 320 | 314 | 314 | 4,100 |
2010/08/16 | 320 | 320 | 320 | 320 | 1,600 |
2010/08/13 | 322 | 322 | 320 | 322 | 3,800 |
2010/08/12 | 324 | 324 | 320 | 320 | 1,900 |
2010/08/11 | 326 | 326 | 321 | 323 | 1,900 |
2010/08/10 | 324 | 328 | 324 | 326 | 24,000 |
2010/08/09 | 323 | 324 | 321 | 324 | 6,300 |
2010/08/06 | 325 | 325 | 323 | 323 | 3,000 |
2010/08/05 | 329 | 332 | 328 | 328 | 4,900 |
2010/08/04 | 328 | 332 | 320 | 320 | 6,300 |
2010/08/03 | 329 | 332 | 326 | 327 | 2,500 |
2010/08/02 | 331 | 331 | 330 | 330 | 500 |
2010/07/30 | 331 | 338 | 331 | 332 | 3,100 |
2010/07/29 | 340 | 340 | 335 | 335 | 1,000 |
2010/07/28 | 338 | 338 | 337 | 337 | 12,200 |
2010/07/27 | 329 | 338 | 329 | 338 | 37,500 |
2010/07/26 | 325 | 333 | 324 | 328 | 14,200 |
2010/07/23 | 323 | 333 | 320 | 324 | 7,300 |
2010/07/22 | 324 | 324 | 322 | 322 | 2,600 |
2010/07/21 | 326 | 328 | 321 | 325 | 7,900 |
2010/07/20 | 325 | 327 | 325 | 325 | 1,100 |
2010/07/16 | 335 | 335 | 322 | 330 | 3,200 |
2010/07/15 | 338 | 338 | 335 | 336 | 8,800 |
2010/07/14 | 337 | 338 | 335 | 335 | 4,500 |
2010/07/13 | 335 | 339 | 335 | 335 | 26,500 |
2010/07/12 | 330 | 335 | 330 | 335 | 14,100 |
2010/07/09 | 322 | 327 | 322 | 327 | 2,700 |
2010/07/08 | 323 | 325 | 322 | 323 | 4,900 |
2010/07/07 | 322 | 323 | 320 | 320 | 600 |
2010/07/06 | 317 | 322 | 317 | 319 | 3,800 |
2010/07/05 | 320 | 323 | 315 | 322 | 16,600 |
2010/07/02 | 320 | 322 | 320 | 322 | 2,500 |
2010/07/01 | 321 | 325 | 320 | 322 | 6,100 |
2010/06/30 | 324 | 324 | 321 | 322 | 3,700 |
2010/06/29 | 326 | 328 | 324 | 325 | 4,200 |
2010/06/28 | 329 | 329 | 322 | 326 | 3,000 |
2010/06/25 | 330 | 331 | 321 | 321 | 54,100 |
2010/06/24 | 329 | 330 | 327 | 330 | 2,400 |
2010/06/23 | 326 | 331 | 325 | 330 | 14,100 |
2010/06/22 | 325 | 330 | 324 | 330 | 8,800 |
2010/06/21 | 331 | 331 | 325 | 328 | 9,800 |
2010/06/18 | 331 | 331 | 326 | 331 | 1,100 |
2010/06/17 | 328 | 331 | 323 | 330 | 9,700 |
2010/06/16 | 325 | 325 | 324 | 324 | 600 |
2010/06/15 | 328 | 328 | 326 | 326 | 6,200 |
2010/06/14 | 326 | 328 | 325 | 328 | 2,700 |
2010/06/11 | 327 | 327 | 323 | 326 | 4,800 |
2010/06/10 | 323 | 325 | 323 | 323 | 9,200 |
2010/06/09 | 324 | 324 | 320 | 323 | 600 |
2010/06/08 | 323 | 325 | 312 | 324 | 3,400 |
2010/06/07 | 326 | 327 | 322 | 327 | 4,100 |
2010/06/04 | 322 | 327 | 322 | 327 | 5,600 |
2010/06/03 | 322 | 324 | 317 | 322 | 8,100 |
2010/06/02 | 319 | 323 | 318 | 318 | 6,100 |
2010/06/01 | 323 | 323 | 318 | 318 | 6,800 |
2010/05/31 | 319 | 324 | 315 | 324 | 8,900 |
2010/05/28 | 314 | 320 | 314 | 316 | 9,600 |
2010/05/27 | 313 | 314 | 310 | 310 | 6,000 |
2010/05/26 | 311 | 316 | 307 | 307 | 17,300 |
2010/05/25 | 319 | 319 | 313 | 318 | 18,500 |
2010/05/24 | 314 | 319 | 314 | 319 | 6,200 |
2010/05/21 | 310 | 314 | 305 | 314 | 21,900 |
2010/05/20 | 314 | 314 | 312 | 314 | 5,200 |
2010/05/19 | 312 | 314 | 311 | 314 | 6,100 |
2010/05/18 | 314 | 318 | 312 | 317 | 9,800 |
2010/05/17 | 311 | 318 | 305 | 318 | 40,600 |
2010/05/14 | 316 | 316 | 311 | 311 | 18,500 |
2010/05/13 | 316 | 317 | 313 | 316 | 8,600 |
2010/05/12 | 317 | 320 | 313 | 313 | 23,800 |
2010/05/11 | 324 | 324 | 316 | 316 | 21,900 |
2010/05/10 | 317 | 321 | 316 | 320 | 16,200 |
2010/05/07 | 321 | 321 | 315 | 315 | 13,800 |
2010/05/06 | 320 | 324 | 320 | 321 | 12,500 |
2010/04/30 | 335 | 336 | 321 | 321 | 31,800 |
2010/04/28 | 342 | 342 | 335 | 335 | 11,200 |
2010/04/27 | 341 | 347 | 341 | 342 | 22,000 |
2010/04/26 | 337 | 341 | 334 | 341 | 11,000 |
2010/04/23 | 340 | 340 | 331 | 333 | 5,500 |
2010/04/22 | 336 | 343 | 336 | 343 | 28,400 |
2010/04/21 | 333 | 337 | 331 | 335 | 17,800 |
2010/04/20 | 330 | 334 | 330 | 332 | 24,300 |
2010/04/19 | 326 | 329 | 326 | 329 | 20,000 |
2010/04/16 | 327 | 328 | 326 | 328 | 3,400 |
2010/04/15 | 323 | 327 | 323 | 325 | 15,700 |
2010/04/14 | 319 | 323 | 319 | 323 | 17,900 |
2010/04/13 | 321 | 321 | 318 | 320 | 3,900 |
2010/04/12 | 322 | 323 | 316 | 319 | 37,100 |
2010/04/09 | 320 | 321 | 319 | 321 | 4,100 |
2010/04/08 | 318 | 320 | 317 | 320 | 4,800 |
2010/04/07 | 319 | 320 | 316 | 317 | 7,500 |
2010/04/06 | 316 | 319 | 315 | 319 | 4,400 |
2010/04/05 | 316 | 318 | 316 | 317 | 12,200 |
2010/04/02 | 317 | 318 | 311 | 316 | 24,300 |
2010/04/01 | 320 | 320 | 315 | 319 | 7,600 |
2010/03/31 | 319 | 321 | 318 | 319 | 11,000 |
2010/03/30 | 313 | 321 | 313 | 317 | 8,200 |
2010/03/29 | 307 | 317 | 307 | 313 | 21,400 |
2010/03/26 | 344 | 344 | 333 | 336 | 56,700 |
2010/03/25 | 338 | 344 | 338 | 344 | 14,800 |
2010/03/24 | 338 | 338 | 336 | 338 | 16,900 |
2010/03/23 | 338 | 339 | 335 | 338 | 11,800 |
2010/03/19 | 334 | 339 | 331 | 336 | 11,500 |
2010/03/18 | 340 | 341 | 335 | 339 | 6,100 |
2010/03/17 | 332 | 337 | 332 | 337 | 8,500 |
2010/03/16 | 330 | 331 | 328 | 331 | 7,600 |
2010/03/15 | 327 | 330 | 327 | 330 | 9,000 |
2010/03/12 | 329 | 330 | 325 | 330 | 17,500 |
2010/03/11 | 327 | 329 | 327 | 329 | 5,700 |
2010/03/10 | 325 | 327 | 325 | 327 | 12,500 |
2010/03/09 | 323 | 325 | 321 | 325 | 8,800 |
2010/03/08 | 324 | 324 | 321 | 324 | 7,500 |
2010/03/05 | 324 | 324 | 322 | 324 | 2,000 |
2010/03/04 | 322 | 323 | 321 | 321 | 4,200 |
2010/03/03 | 326 | 326 | 320 | 322 | 6,300 |
2010/03/02 | 328 | 328 | 321 | 327 | 22,200 |
2010/03/01 | 325 | 328 | 325 | 328 | 7,900 |
2010/02/26 | 321 | 324 | 320 | 324 | 5,600 |
2010/02/25 | 318 | 320 | 318 | 320 | 3,900 |
2010/02/24 | 320 | 320 | 317 | 317 | 1,800 |
2010/02/23 | 319 | 319 | 317 | 319 | 2,800 |
2010/02/22 | 318 | 318 | 316 | 317 | 7,800 |
2010/02/19 | 311 | 317 | 310 | 314 | 5,800 |
2010/02/18 | 316 | 317 | 310 | 310 | 19,400 |
2010/02/17 | 318 | 319 | 314 | 314 | 3,900 |
2010/02/16 | 315 | 319 | 315 | 315 | 2,400 |
2010/02/15 | 316 | 316 | 314 | 315 | 2,400 |
2010/02/12 | 316 | 316 | 313 | 313 | 5,300 |
2010/02/10 | 316 | 318 | 316 | 316 | 20,800 |
2010/02/09 | 314 | 316 | 310 | 316 | 7,400 |
2010/02/08 | 318 | 320 | 318 | 318 | 2,000 |
2010/02/05 | 324 | 324 | 307 | 318 | 5,100 |
2010/02/04 | 323 | 324 | 319 | 324 | 4,700 |
2010/02/03 | 315 | 323 | 314 | 323 | 5,300 |
2010/02/02 | 314 | 314 | 312 | 312 | 1,700 |
2010/02/01 | 310 | 314 | 306 | 311 | 8,100 |
2010/01/29 | 312 | 316 | 310 | 310 | 15,700 |
2010/01/28 | 325 | 325 | 315 | 316 | 10,800 |
2010/01/27 | 326 | 326 | 322 | 323 | 10,700 |
2010/01/26 | 326 | 329 | 326 | 326 | 4,400 |
2010/01/25 | 326 | 330 | 326 | 326 | 10,400 |
2010/01/22 | 327 | 330 | 326 | 326 | 7,700 |
2010/01/21 | 326 | 328 | 324 | 326 | 7,800 |
2010/01/20 | 329 | 330 | 326 | 326 | 13,600 |
2010/01/19 | 329 | 329 | 327 | 329 | 7,600 |
2010/01/18 | 330 | 331 | 328 | 329 | 9,700 |
2010/01/15 | 324 | 328 | 324 | 328 | 14,700 |
2010/01/14 | 320 | 323 | 320 | 320 | 17,700 |
2010/01/13 | 314 | 317 | 314 | 317 | 9,200 |
2010/01/12 | 309 | 314 | 308 | 314 | 9,300 |
2010/01/08 | 308 | 308 | 306 | 307 | 3,700 |
2010/01/07 | 306 | 308 | 305 | 308 | 10,700 |
2010/01/06 | 300 | 308 | 300 | 305 | 7,300 |
2010/01/05 | 299 | 302 | 299 | 300 | 6,900 |
2010/01/04 | 299 | 300 | 298 | 299 | 4,400 |