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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,495 | 1,523 | 1,493 | 1,518 | 50,200 |
| 2013/12/27 | 1,497 | 1,497 | 1,485 | 1,495 | 42,600 |
| 2013/12/26 | 1,401 | 1,470 | 1,401 | 1,463 | 63,900 |
| 2013/12/25 | 1,387 | 1,403 | 1,387 | 1,401 | 60,800 |
| 2013/12/24 | 1,395 | 1,404 | 1,379 | 1,386 | 98,000 |
| 2013/12/20 | 1,401 | 1,406 | 1,395 | 1,398 | 42,100 |
| 2013/12/19 | 1,416 | 1,416 | 1,394 | 1,399 | 46,000 |
| 2013/12/18 | 1,396 | 1,419 | 1,391 | 1,402 | 63,100 |
| 2013/12/17 | 1,360 | 1,396 | 1,354 | 1,390 | 58,200 |
| 2013/12/16 | 1,399 | 1,407 | 1,334 | 1,336 | 81,800 |
| 2013/12/13 | 1,414 | 1,424 | 1,396 | 1,397 | 58,500 |
| 2013/12/12 | 1,426 | 1,442 | 1,414 | 1,424 | 40,800 |
| 2013/12/11 | 1,442 | 1,452 | 1,430 | 1,442 | 33,900 |
| 2013/12/10 | 1,448 | 1,454 | 1,430 | 1,437 | 37,900 |
| 2013/12/09 | 1,475 | 1,484 | 1,446 | 1,448 | 45,300 |
| 2013/12/06 | 1,469 | 1,488 | 1,455 | 1,475 | 39,800 |
| 2013/12/05 | 1,499 | 1,499 | 1,471 | 1,483 | 25,000 |
| 2013/12/04 | 1,503 | 1,503 | 1,481 | 1,490 | 22,200 |
| 2013/12/03 | 1,486 | 1,515 | 1,486 | 1,500 | 35,700 |
| 2013/12/02 | 1,511 | 1,528 | 1,465 | 1,470 | 65,900 |
| 2013/11/29 | 1,519 | 1,519 | 1,486 | 1,506 | 48,400 |
| 2013/11/28 | 1,501 | 1,517 | 1,483 | 1,497 | 29,800 |
| 2013/11/27 | 1,516 | 1,529 | 1,494 | 1,499 | 41,000 |
| 2013/11/26 | 1,549 | 1,549 | 1,515 | 1,521 | 44,800 |
| 2013/11/25 | 1,536 | 1,551 | 1,534 | 1,545 | 17,600 |
| 2013/11/22 | 1,555 | 1,555 | 1,530 | 1,536 | 36,900 |
| 2013/11/21 | 1,560 | 1,560 | 1,502 | 1,557 | 35,700 |
| 2013/11/20 | 1,535 | 1,559 | 1,519 | 1,556 | 49,400 |
| 2013/11/19 | 1,519 | 1,543 | 1,518 | 1,537 | 56,800 |
| 2013/11/18 | 1,510 | 1,533 | 1,487 | 1,510 | 101,400 |
| 2013/11/15 | 1,520 | 1,535 | 1,496 | 1,501 | 79,700 |
| 2013/11/14 | 1,489 | 1,522 | 1,484 | 1,520 | 63,900 |
| 2013/11/13 | 1,488 | 1,488 | 1,458 | 1,481 | 70,200 |
| 2013/11/12 | 1,480 | 1,486 | 1,453 | 1,460 | 68,800 |
| 2013/11/11 | 1,503 | 1,516 | 1,460 | 1,491 | 70,900 |
| 2013/11/08 | 1,476 | 1,506 | 1,476 | 1,503 | 28,400 |
| 2013/11/07 | 1,535 | 1,540 | 1,494 | 1,499 | 43,100 |
| 2013/11/06 | 1,536 | 1,572 | 1,536 | 1,548 | 31,900 |
| 2013/11/05 | 1,566 | 1,583 | 1,550 | 1,554 | 41,300 |
| 2013/11/01 | 1,557 | 1,593 | 1,533 | 1,583 | 94,000 |
| 2013/10/31 | 1,486 | 1,573 | 1,476 | 1,556 | 120,000 |
| 2013/10/30 | 1,500 | 1,500 | 1,456 | 1,456 | 105,400 |
| 2013/10/29 | 1,479 | 1,500 | 1,460 | 1,493 | 53,500 |
| 2013/10/28 | 1,476 | 1,476 | 1,451 | 1,465 | 53,100 |
| 2013/10/25 | 1,470 | 1,478 | 1,459 | 1,462 | 38,700 |
| 2013/10/24 | 1,430 | 1,469 | 1,430 | 1,461 | 53,300 |
| 2013/10/23 | 1,494 | 1,505 | 1,422 | 1,430 | 78,000 |
| 2013/10/22 | 1,512 | 1,512 | 1,420 | 1,481 | 95,900 |
| 2013/10/21 | 1,557 | 1,567 | 1,511 | 1,517 | 51,900 |
| 2013/10/18 | 1,577 | 1,577 | 1,543 | 1,557 | 22,200 |
| 2013/10/17 | 1,572 | 1,586 | 1,565 | 1,577 | 26,800 |
| 2013/10/16 | 1,565 | 1,574 | 1,555 | 1,571 | 14,500 |
| 2013/10/15 | 1,578 | 1,590 | 1,569 | 1,571 | 11,300 |
| 2013/10/11 | 1,599 | 1,600 | 1,575 | 1,588 | 41,600 |
| 2013/10/10 | 1,573 | 1,595 | 1,563 | 1,591 | 38,400 |
| 2013/10/09 | 1,574 | 1,574 | 1,553 | 1,573 | 22,600 |
| 2013/10/08 | 1,565 | 1,572 | 1,541 | 1,569 | 24,900 |
| 2013/10/07 | 1,550 | 1,579 | 1,550 | 1,559 | 27,700 |
| 2013/10/04 | 1,570 | 1,584 | 1,527 | 1,565 | 43,000 |
| 2013/10/03 | 1,555 | 1,587 | 1,544 | 1,572 | 73,900 |
| 2013/10/02 | 1,569 | 1,597 | 1,555 | 1,570 | 67,900 |
| 2013/10/01 | 1,605 | 1,613 | 1,584 | 1,597 | 48,700 |
| 2013/09/30 | 1,590 | 1,611 | 1,571 | 1,596 | 44,100 |
| 2013/09/27 | 1,540 | 1,602 | 1,534 | 1,600 | 83,800 |
| 2013/09/26 | 1,505 | 1,530 | 1,499 | 1,510 | 33,900 |
| 2013/09/25 | 1,536 | 1,538 | 1,486 | 1,494 | 58,700 |
| 2013/09/24 | 1,521 | 1,540 | 1,508 | 1,534 | 41,900 |
| 2013/09/20 | 1,528 | 1,542 | 1,506 | 1,527 | 48,000 |
| 2013/09/19 | 1,473 | 1,523 | 1,427 | 1,506 | 88,100 |
| 2013/09/18 | 1,490 | 1,513 | 1,461 | 1,469 | 73,000 |
| 2013/09/17 | 1,425 | 1,488 | 1,425 | 1,467 | 64,400 |
| 2013/09/13 | 1,439 | 1,449 | 1,407 | 1,429 | 54,200 |
| 2013/09/12 | 1,408 | 1,414 | 1,370 | 1,406 | 34,600 |
| 2013/09/11 | 1,375 | 1,439 | 1,375 | 1,422 | 68,300 |
| 2013/09/10 | 1,380 | 1,385 | 1,360 | 1,374 | 43,700 |
| 2013/09/09 | 1,392 | 1,392 | 1,355 | 1,370 | 84,500 |
| 2013/09/06 | 1,340 | 1,400 | 1,298 | 1,392 | 138,500 |
| 2013/09/05 | 1,336 | 1,384 | 1,333 | 1,344 | 119,900 |
| 2013/09/04 | 1,313 | 1,350 | 1,305 | 1,343 | 68,200 |
| 2013/09/03 | 1,344 | 1,353 | 1,297 | 1,312 | 136,200 |
| 2013/09/02 | 1,316 | 1,350 | 1,312 | 1,340 | 60,000 |
| 2013/08/30 | 1,328 | 1,336 | 1,249 | 1,299 | 114,500 |
| 2013/08/29 | 1,350 | 1,351 | 1,322 | 1,334 | 25,500 |
| 2013/08/28 | 1,407 | 1,408 | 1,359 | 1,364 | 32,600 |
| 2013/08/27 | 1,428 | 1,445 | 1,409 | 1,423 | 17,200 |
| 2013/08/26 | 1,445 | 1,458 | 1,440 | 1,441 | 12,500 |
| 2013/08/23 | 1,400 | 1,455 | 1,390 | 1,445 | 35,000 |
| 2013/08/22 | 1,399 | 1,418 | 1,394 | 1,400 | 37,400 |
| 2013/08/21 | 1,435 | 1,435 | 1,395 | 1,421 | 40,600 |
| 2013/08/20 | 1,482 | 1,483 | 1,438 | 1,439 | 24,600 |
| 2013/08/19 | 1,447 | 1,460 | 1,436 | 1,458 | 17,100 |
| 2013/08/16 | 1,478 | 1,478 | 1,441 | 1,447 | 40,600 |
| 2013/08/15 | 1,519 | 1,519 | 1,475 | 1,485 | 40,400 |
| 2013/08/14 | 1,550 | 1,550 | 1,508 | 1,519 | 29,200 |
| 2013/08/13 | 1,539 | 1,556 | 1,528 | 1,544 | 23,200 |
| 2013/08/12 | 1,568 | 1,568 | 1,525 | 1,529 | 15,700 |
| 2013/08/09 | 1,544 | 1,574 | 1,542 | 1,568 | 30,500 |
| 2013/08/08 | 1,546 | 1,567 | 1,538 | 1,551 | 26,600 |
| 2013/08/07 | 1,590 | 1,590 | 1,530 | 1,546 | 37,700 |
| 2013/08/06 | 1,604 | 1,619 | 1,583 | 1,602 | 28,900 |
| 2013/08/05 | 1,586 | 1,624 | 1,572 | 1,614 | 29,400 |
| 2013/08/02 | 1,585 | 1,587 | 1,558 | 1,586 | 28,600 |
| 2013/08/01 | 1,535 | 1,566 | 1,530 | 1,562 | 44,100 |
| 2013/07/31 | 1,604 | 1,604 | 1,544 | 1,551 | 84,800 |
| 2013/07/30 | 1,566 | 1,677 | 1,557 | 1,644 | 44,400 |
| 2013/07/29 | 1,667 | 1,667 | 1,582 | 1,585 | 40,900 |
| 2013/07/26 | 1,720 | 1,725 | 1,652 | 1,667 | 42,700 |
| 2013/07/25 | 1,677 | 1,736 | 1,677 | 1,717 | 121,800 |
| 2013/07/24 | 1,645 | 1,678 | 1,642 | 1,676 | 54,400 |
| 2013/07/23 | 1,585 | 1,649 | 1,585 | 1,646 | 56,600 |
| 2013/07/22 | 1,612 | 1,614 | 1,566 | 1,598 | 40,800 |
| 2013/07/19 | 1,582 | 1,602 | 1,568 | 1,588 | 47,100 |
| 2013/07/18 | 1,590 | 1,616 | 1,582 | 1,585 | 33,800 |
| 2013/07/17 | 1,610 | 1,610 | 1,569 | 1,594 | 72,300 |
| 2013/07/16 | 1,623 | 1,631 | 1,604 | 1,609 | 32,100 |
| 2013/07/12 | 1,639 | 1,655 | 1,607 | 1,613 | 50,400 |
| 2013/07/11 | 1,655 | 1,656 | 1,629 | 1,639 | 34,300 |
| 2013/07/10 | 1,681 | 1,714 | 1,642 | 1,653 | 82,400 |
| 2013/07/09 | 1,690 | 1,696 | 1,656 | 1,680 | 55,700 |
| 2013/07/08 | 1,739 | 1,740 | 1,652 | 1,666 | 86,400 |
| 2013/07/05 | 1,741 | 1,746 | 1,702 | 1,720 | 90,600 |
| 2013/07/04 | 1,667 | 1,768 | 1,660 | 1,736 | 204,400 |
| 2013/07/03 | 1,738 | 1,738 | 1,629 | 1,637 | 133,000 |
| 2013/07/02 | 1,735 | 1,735 | 1,701 | 1,719 | 54,200 |
| 2013/07/01 | 1,691 | 1,735 | 1,679 | 1,735 | 54,900 |
| 2013/06/28 | 1,640 | 1,688 | 1,624 | 1,688 | 81,200 |
| 2013/06/27 | 1,580 | 1,609 | 1,543 | 1,609 | 56,900 |
| 2013/06/26 | 1,605 | 1,615 | 1,525 | 1,525 | 55,900 |
| 2013/06/25 | 1,620 | 1,622 | 1,551 | 1,586 | 40,300 |
| 2013/06/24 | 1,636 | 1,672 | 1,608 | 1,623 | 44,900 |
| 2013/06/21 | 1,590 | 1,654 | 1,563 | 1,638 | 139,000 |
| 2013/06/20 | 1,593 | 1,634 | 1,553 | 1,616 | 123,600 |
| 2013/06/19 | 1,569 | 1,588 | 1,526 | 1,559 | 73,900 |
| 2013/06/18 | 1,560 | 1,574 | 1,502 | 1,530 | 74,800 |
| 2013/06/17 | 1,560 | 1,592 | 1,539 | 1,560 | 108,200 |
| 2013/06/14 | 1,524 | 1,594 | 1,491 | 1,562 | 126,100 |
| 2013/06/13 | 1,465 | 1,513 | 1,420 | 1,490 | 108,500 |
| 2013/06/12 | 1,465 | 1,474 | 1,401 | 1,464 | 84,900 |
| 2013/06/11 | 1,510 | 1,511 | 1,419 | 1,449 | 117,800 |
| 2013/06/10 | 1,435 | 1,531 | 1,435 | 1,489 | 163,700 |
| 2013/06/07 | 1,452 | 1,498 | 1,410 | 1,426 | 168,000 |
| 2013/06/06 | 1,497 | 1,575 | 1,457 | 1,461 | 160,300 |
| 2013/06/05 | 1,579 | 1,665 | 1,536 | 1,537 | 147,600 |
| 2013/06/04 | 1,501 | 1,580 | 1,471 | 1,574 | 147,800 |
| 2013/06/03 | 1,520 | 1,563 | 1,498 | 1,525 | 97,600 |
| 2013/05/31 | 1,499 | 1,565 | 1,489 | 1,560 | 128,600 |
| 2013/05/30 | 1,486 | 1,510 | 1,439 | 1,452 | 111,400 |
| 2013/05/29 | 1,475 | 1,560 | 1,475 | 1,519 | 136,100 |
| 2013/05/28 | 1,501 | 1,525 | 1,421 | 1,463 | 165,300 |
| 2013/05/27 | 1,470 | 1,550 | 1,411 | 1,514 | 97,200 |
| 2013/05/24 | 1,448 | 1,540 | 1,395 | 1,470 | 226,800 |
| 2013/05/23 | 1,520 | 1,530 | 1,444 | 1,448 | 154,000 |
| 2013/05/22 | 1,480 | 1,554 | 1,452 | 1,523 | 128,300 |
| 2013/05/21 | 1,522 | 1,532 | 1,481 | 1,501 | 163,100 |
| 2013/05/20 | 1,536 | 1,543 | 1,495 | 1,501 | 149,100 |
| 2013/05/17 | 1,570 | 1,579 | 1,508 | 1,533 | 156,800 |
| 2013/05/16 | 1,650 | 1,679 | 1,502 | 1,590 | 135,300 |
| 2013/05/15 | 1,714 | 1,714 | 1,650 | 1,662 | 68,500 |
| 2013/05/14 | 1,657 | 1,720 | 1,653 | 1,707 | 93,700 |
| 2013/05/13 | 1,666 | 1,719 | 1,593 | 1,697 | 145,800 |
| 2013/05/10 | 1,600 | 1,677 | 1,544 | 1,674 | 174,100 |
| 2013/05/09 | 1,680 | 1,719 | 1,620 | 1,623 | 46,600 |
| 2013/05/08 | 1,741 | 1,750 | 1,661 | 1,697 | 78,800 |
| 2013/05/07 | 1,748 | 1,768 | 1,709 | 1,717 | 125,200 |
| 2013/05/02 | 1,676 | 1,749 | 1,676 | 1,743 | 101,800 |
| 2013/05/01 | 1,690 | 1,692 | 1,648 | 1,661 | 48,100 |
| 2013/04/30 | 1,667 | 1,707 | 1,652 | 1,701 | 96,100 |
| 2013/04/26 | 1,666 | 1,666 | 1,612 | 1,645 | 115,900 |
| 2013/04/25 | 1,688 | 1,740 | 1,662 | 1,685 | 115,100 |
| 2013/04/24 | 1,668 | 1,686 | 1,641 | 1,674 | 66,800 |
| 2013/04/23 | 1,664 | 1,675 | 1,634 | 1,653 | 73,400 |
| 2013/04/22 | 1,665 | 1,698 | 1,643 | 1,680 | 114,700 |
| 2013/04/19 | 1,686 | 1,687 | 1,616 | 1,634 | 90,700 |
| 2013/04/18 | 1,576 | 1,717 | 1,564 | 1,646 | 185,700 |
| 2013/04/17 | 1,525 | 1,607 | 1,515 | 1,576 | 107,500 |
| 2013/04/16 | 1,523 | 1,549 | 1,491 | 1,528 | 100,500 |
| 2013/04/15 | 1,581 | 1,610 | 1,531 | 1,538 | 124,500 |
| 2013/04/12 | 1,600 | 1,651 | 1,600 | 1,626 | 102,300 |
| 2013/04/11 | 1,670 | 1,701 | 1,612 | 1,641 | 119,700 |
| 2013/04/10 | 1,600 | 1,694 | 1,576 | 1,670 | 165,600 |
| 2013/04/09 | 1,700 | 1,704 | 1,609 | 1,622 | 217,400 |
| 2013/04/08 | 1,564 | 1,750 | 1,560 | 1,734 | 317,100 |
| 2013/04/05 | 1,441 | 1,550 | 1,421 | 1,529 | 297,300 |
| 2013/04/04 | 1,413 | 1,470 | 1,407 | 1,440 | 327,800 |
| 2013/04/03 | 1,225 | 1,475 | 1,225 | 1,456 | 561,200 |
| 2013/04/02 | 1,183 | 1,253 | 1,141 | 1,235 | 216,100 |
| 2013/04/01 | 1,236 | 1,236 | 1,190 | 1,190 | 103,800 |
| 2013/03/29 | 1,238 | 1,278 | 1,220 | 1,236 | 226,600 |
| 2013/03/28 | 1,190 | 1,248 | 1,190 | 1,238 | 229,700 |
| 2013/03/27 | 1,158 | 1,187 | 1,133 | 1,183 | 195,200 |
| 2013/03/26 | 1,172 | 1,179 | 1,138 | 1,170 | 186,200 |
| 2013/03/25 | 1,157 | 1,185 | 1,151 | 1,167 | 122,900 |
| 2013/03/22 | 1,150 | 1,175 | 1,144 | 1,157 | 104,300 |
| 2013/03/21 | 1,107 | 1,158 | 1,107 | 1,152 | 150,400 |
| 2013/03/19 | 1,114 | 1,135 | 1,092 | 1,099 | 148,200 |
| 2013/03/18 | 1,087 | 1,116 | 1,083 | 1,108 | 145,700 |
| 2013/03/15 | 1,080 | 1,086 | 1,067 | 1,077 | 69,800 |
| 2013/03/14 | 1,028 | 1,075 | 1,027 | 1,073 | 109,800 |
| 2013/03/13 | 1,048 | 1,059 | 1,033 | 1,047 | 81,400 |
| 2013/03/12 | 1,092 | 1,092 | 1,058 | 1,062 | 121,500 |
| 2013/03/11 | 1,074 | 1,100 | 1,070 | 1,080 | 139,000 |
| 2013/03/08 | 1,059 | 1,076 | 1,042 | 1,060 | 187,200 |
| 2013/03/07 | 1,018 | 1,071 | 1,018 | 1,047 | 203,300 |
| 2013/03/06 | 1,028 | 1,033 | 1,005 | 1,018 | 85,400 |
| 2013/03/05 | 1,040 | 1,051 | 1,018 | 1,028 | 213,400 |
| 2013/03/04 | 970 | 1,007 | 970 | 1,007 | 180,500 |
| 2013/03/01 | 920 | 956 | 918 | 954 | 160,500 |
| 2013/02/28 | 921 | 936 | 921 | 922 | 115,100 |
| 2013/02/27 | 920 | 922 | 914 | 917 | 76,000 |
| 2013/02/26 | 920 | 931 | 916 | 919 | 113,900 |
| 2013/02/25 | 926 | 933 | 926 | 929 | 138,500 |
| 2013/02/22 | 939 | 940 | 926 | 926 | 103,200 |
| 2013/02/21 | 947 | 950 | 937 | 941 | 72,200 |
| 2013/02/20 | 939 | 956 | 937 | 946 | 65,200 |
| 2013/02/19 | 945 | 961 | 935 | 944 | 76,700 |
| 2013/02/18 | 927 | 975 | 919 | 953 | 96,900 |
| 2013/02/15 | 968 | 971 | 910 | 925 | 154,700 |
| 2013/02/14 | 985 | 989 | 969 | 978 | 61,100 |
| 2013/02/13 | 982 | 1,000 | 975 | 980 | 82,400 |
| 2013/02/12 | 1,005 | 1,010 | 971 | 981 | 159,800 |
| 2013/02/08 | 1,018 | 1,018 | 1,004 | 1,006 | 54,300 |
| 2013/02/07 | 1,010 | 1,020 | 1,008 | 1,019 | 36,200 |
| 2013/02/06 | 1,015 | 1,027 | 1,005 | 1,011 | 84,600 |
| 2013/02/05 | 1,031 | 1,031 | 1,017 | 1,020 | 48,300 |
| 2013/02/04 | 1,047 | 1,047 | 1,022 | 1,030 | 56,500 |
| 2013/02/01 | 1,030 | 1,042 | 1,017 | 1,036 | 77,300 |
| 2013/01/31 | 1,010 | 1,022 | 1,002 | 1,018 | 75,100 |
| 2013/01/30 | 1,024 | 1,026 | 996 | 1,005 | 109,900 |
| 2013/01/29 | 1,036 | 1,036 | 1,015 | 1,018 | 62,000 |
| 2013/01/28 | 1,028 | 1,038 | 1,020 | 1,026 | 60,200 |
| 2013/01/25 | 1,010 | 1,040 | 1,010 | 1,013 | 63,900 |
| 2013/01/24 | 1,008 | 1,033 | 996 | 1,004 | 82,700 |
| 2013/01/23 | 1,048 | 1,055 | 1,003 | 1,006 | 97,200 |
| 2013/01/22 | 1,107 | 1,108 | 1,036 | 1,048 | 104,200 |
| 2013/01/21 | 1,065 | 1,106 | 1,059 | 1,099 | 111,500 |
| 2013/01/18 | 1,060 | 1,064 | 1,041 | 1,050 | 53,600 |
| 2013/01/17 | 1,049 | 1,055 | 1,032 | 1,054 | 71,800 |
| 2013/01/16 | 1,025 | 1,050 | 1,025 | 1,048 | 97,100 |
| 2013/01/15 | 1,025 | 1,049 | 1,023 | 1,029 | 79,600 |
| 2013/01/11 | 1,047 | 1,047 | 1,026 | 1,031 | 83,900 |
| 2013/01/10 | 1,045 | 1,048 | 1,037 | 1,041 | 73,500 |
| 2013/01/09 | 1,030 | 1,043 | 1,014 | 1,042 | 82,400 |
| 2013/01/08 | 1,006 | 1,029 | 1,004 | 1,028 | 87,300 |
| 2013/01/07 | 995 | 1,004 | 983 | 999 | 112,800 |
| 2013/01/04 | 1,001 | 1,005 | 989 | 992 | 58,000 |