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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,383 | 1,396 | 1,371 | 1,394 | 43,600 |
| 2017/12/28 | 1,400 | 1,400 | 1,380 | 1,382 | 27,500 |
| 2017/12/27 | 1,371 | 1,396 | 1,363 | 1,393 | 32,800 |
| 2017/12/26 | 1,362 | 1,372 | 1,362 | 1,365 | 27,800 |
| 2017/12/25 | 1,360 | 1,368 | 1,354 | 1,368 | 50,400 |
| 2017/12/22 | 1,362 | 1,362 | 1,350 | 1,355 | 34,400 |
| 2017/12/21 | 1,355 | 1,367 | 1,350 | 1,367 | 28,000 |
| 2017/12/20 | 1,352 | 1,360 | 1,348 | 1,359 | 37,500 |
| 2017/12/19 | 1,348 | 1,358 | 1,334 | 1,355 | 58,200 |
| 2017/12/18 | 1,355 | 1,368 | 1,344 | 1,360 | 51,000 |
| 2017/12/15 | 1,348 | 1,356 | 1,339 | 1,353 | 53,700 |
| 2017/12/14 | 1,359 | 1,363 | 1,349 | 1,361 | 29,400 |
| 2017/12/13 | 1,356 | 1,361 | 1,345 | 1,359 | 56,800 |
| 2017/12/12 | 1,385 | 1,385 | 1,360 | 1,363 | 44,900 |
| 2017/12/11 | 1,358 | 1,388 | 1,355 | 1,387 | 64,100 |
| 2017/12/08 | 1,325 | 1,364 | 1,325 | 1,357 | 75,600 |
| 2017/12/07 | 1,368 | 1,384 | 1,363 | 1,369 | 44,200 |
| 2017/12/06 | 1,386 | 1,398 | 1,360 | 1,361 | 74,600 |
| 2017/12/05 | 1,375 | 1,414 | 1,371 | 1,412 | 104,100 |
| 2017/12/04 | 1,384 | 1,411 | 1,381 | 1,398 | 57,700 |
| 2017/12/01 | 1,398 | 1,404 | 1,363 | 1,370 | 69,500 |
| 2017/11/30 | 1,366 | 1,406 | 1,346 | 1,398 | 153,900 |
| 2017/11/29 | 1,317 | 1,374 | 1,314 | 1,369 | 136,200 |
| 2017/11/28 | 1,340 | 1,346 | 1,311 | 1,317 | 40,800 |
| 2017/11/27 | 1,354 | 1,368 | 1,319 | 1,330 | 76,200 |
| 2017/11/24 | 1,333 | 1,347 | 1,332 | 1,341 | 34,500 |
| 2017/11/22 | 1,330 | 1,333 | 1,319 | 1,331 | 76,500 |
| 2017/11/21 | 1,334 | 1,336 | 1,316 | 1,328 | 74,000 |
| 2017/11/20 | 1,323 | 1,336 | 1,323 | 1,325 | 42,000 |
| 2017/11/17 | 1,346 | 1,347 | 1,318 | 1,323 | 116,000 |
| 2017/11/16 | 1,378 | 1,392 | 1,335 | 1,342 | 168,500 |
| 2017/11/15 | 1,387 | 1,414 | 1,357 | 1,408 | 117,100 |
| 2017/11/14 | 1,367 | 1,421 | 1,364 | 1,415 | 135,400 |
| 2017/11/13 | 1,369 | 1,389 | 1,358 | 1,381 | 84,300 |
| 2017/11/10 | 1,398 | 1,410 | 1,384 | 1,389 | 39,300 |
| 2017/11/09 | 1,384 | 1,436 | 1,384 | 1,411 | 107,700 |
| 2017/11/08 | 1,375 | 1,385 | 1,360 | 1,384 | 79,300 |
| 2017/11/07 | 1,370 | 1,398 | 1,356 | 1,395 | 192,600 |
| 2017/11/06 | 1,376 | 1,424 | 1,366 | 1,413 | 260,800 |
| 2017/11/02 | 1,420 | 1,496 | 1,418 | 1,487 | 154,800 |
| 2017/11/01 | 1,352 | 1,409 | 1,344 | 1,401 | 170,600 |
| 2017/10/31 | 1,370 | 1,384 | 1,370 | 1,381 | 33,600 |
| 2017/10/30 | 1,381 | 1,383 | 1,362 | 1,368 | 65,100 |
| 2017/10/27 | 1,370 | 1,377 | 1,368 | 1,377 | 20,500 |
| 2017/10/26 | 1,356 | 1,373 | 1,356 | 1,362 | 20,300 |
| 2017/10/25 | 1,378 | 1,385 | 1,357 | 1,358 | 42,200 |
| 2017/10/24 | 1,379 | 1,387 | 1,369 | 1,370 | 63,400 |
| 2017/10/23 | 1,390 | 1,390 | 1,371 | 1,383 | 36,500 |
| 2017/10/20 | 1,366 | 1,380 | 1,355 | 1,372 | 39,300 |
| 2017/10/19 | 1,366 | 1,378 | 1,352 | 1,376 | 40,300 |
| 2017/10/18 | 1,375 | 1,378 | 1,369 | 1,372 | 37,400 |
| 2017/10/17 | 1,372 | 1,380 | 1,362 | 1,378 | 36,700 |
| 2017/10/16 | 1,358 | 1,382 | 1,357 | 1,371 | 37,500 |
| 2017/10/13 | 1,343 | 1,365 | 1,339 | 1,365 | 55,100 |
| 2017/10/12 | 1,345 | 1,354 | 1,336 | 1,352 | 51,600 |
| 2017/10/11 | 1,331 | 1,362 | 1,329 | 1,362 | 116,600 |
| 2017/10/10 | 1,336 | 1,336 | 1,315 | 1,329 | 74,700 |
| 2017/10/06 | 1,336 | 1,347 | 1,317 | 1,336 | 127,400 |
| 2017/10/05 | 1,340 | 1,346 | 1,322 | 1,333 | 104,900 |
| 2017/10/04 | 1,413 | 1,413 | 1,344 | 1,350 | 279,500 |
| 2017/10/03 | 1,448 | 1,454 | 1,442 | 1,447 | 85,900 |
| 2017/10/02 | 1,463 | 1,465 | 1,442 | 1,449 | 42,300 |
| 2017/09/29 | 1,446 | 1,463 | 1,438 | 1,458 | 101,500 |
| 2017/09/28 | 1,425 | 1,445 | 1,415 | 1,433 | 60,600 |
| 2017/09/27 | 1,384 | 1,430 | 1,375 | 1,419 | 114,000 |
| 2017/09/26 | 1,332 | 1,366 | 1,332 | 1,359 | 63,800 |
| 2017/09/25 | 1,339 | 1,339 | 1,317 | 1,333 | 46,900 |
| 2017/09/22 | 1,333 | 1,340 | 1,319 | 1,338 | 49,700 |
| 2017/09/21 | 1,346 | 1,349 | 1,338 | 1,346 | 41,100 |
| 2017/09/20 | 1,330 | 1,365 | 1,330 | 1,347 | 117,600 |
| 2017/09/19 | 1,286 | 1,331 | 1,285 | 1,328 | 59,600 |
| 2017/09/15 | 1,291 | 1,299 | 1,273 | 1,292 | 79,200 |
| 2017/09/14 | 1,282 | 1,297 | 1,282 | 1,292 | 48,500 |
| 2017/09/13 | 1,280 | 1,284 | 1,268 | 1,282 | 27,600 |
| 2017/09/12 | 1,262 | 1,277 | 1,258 | 1,273 | 51,900 |
| 2017/09/11 | 1,248 | 1,262 | 1,241 | 1,261 | 47,000 |
| 2017/09/08 | 1,243 | 1,249 | 1,226 | 1,238 | 74,000 |
| 2017/09/07 | 1,277 | 1,278 | 1,253 | 1,259 | 24,000 |
| 2017/09/06 | 1,249 | 1,263 | 1,234 | 1,256 | 30,600 |
| 2017/09/05 | 1,293 | 1,310 | 1,262 | 1,264 | 51,700 |
| 2017/09/04 | 1,308 | 1,308 | 1,267 | 1,270 | 41,900 |
| 2017/09/01 | 1,304 | 1,317 | 1,289 | 1,315 | 30,300 |
| 2017/08/31 | 1,315 | 1,315 | 1,294 | 1,304 | 51,000 |
| 2017/08/30 | 1,329 | 1,344 | 1,315 | 1,322 | 32,900 |
| 2017/08/29 | 1,295 | 1,329 | 1,291 | 1,329 | 46,900 |
| 2017/08/28 | 1,303 | 1,307 | 1,284 | 1,301 | 40,500 |
| 2017/08/25 | 1,305 | 1,314 | 1,301 | 1,305 | 26,100 |
| 2017/08/24 | 1,300 | 1,311 | 1,295 | 1,302 | 50,500 |
| 2017/08/23 | 1,300 | 1,309 | 1,288 | 1,305 | 39,900 |
| 2017/08/22 | 1,278 | 1,288 | 1,274 | 1,285 | 37,000 |
| 2017/08/21 | 1,288 | 1,298 | 1,276 | 1,285 | 30,300 |
| 2017/08/18 | 1,264 | 1,279 | 1,262 | 1,267 | 40,300 |
| 2017/08/17 | 1,282 | 1,287 | 1,272 | 1,275 | 34,200 |
| 2017/08/16 | 1,290 | 1,300 | 1,272 | 1,291 | 42,600 |
| 2017/08/15 | 1,281 | 1,304 | 1,280 | 1,287 | 45,200 |
| 2017/08/14 | 1,266 | 1,282 | 1,260 | 1,271 | 54,300 |
| 2017/08/10 | 1,296 | 1,313 | 1,265 | 1,282 | 69,800 |
| 2017/08/09 | 1,308 | 1,329 | 1,289 | 1,296 | 53,200 |
| 2017/08/08 | 1,327 | 1,327 | 1,311 | 1,322 | 33,900 |
| 2017/08/07 | 1,345 | 1,345 | 1,329 | 1,330 | 60,700 |
| 2017/08/04 | 1,305 | 1,354 | 1,303 | 1,345 | 97,400 |
| 2017/08/03 | 1,284 | 1,305 | 1,280 | 1,305 | 61,800 |
| 2017/08/02 | 1,291 | 1,318 | 1,275 | 1,310 | 105,800 |
| 2017/08/01 | 1,222 | 1,309 | 1,222 | 1,295 | 206,600 |
| 2017/07/31 | 1,208 | 1,226 | 1,183 | 1,213 | 237,700 |
| 2017/07/28 | 1,252 | 1,268 | 1,234 | 1,268 | 75,700 |
| 2017/07/27 | 1,247 | 1,258 | 1,230 | 1,242 | 103,300 |
| 2017/07/26 | 1,235 | 1,246 | 1,227 | 1,239 | 42,200 |
| 2017/07/25 | 1,239 | 1,255 | 1,228 | 1,234 | 111,000 |
| 2017/07/24 | 1,210 | 1,243 | 1,210 | 1,238 | 83,800 |
| 2017/07/21 | 1,205 | 1,213 | 1,197 | 1,213 | 53,400 |
| 2017/07/20 | 1,205 | 1,209 | 1,196 | 1,208 | 54,800 |
| 2017/07/19 | 1,238 | 1,238 | 1,205 | 1,208 | 70,400 |
| 2017/07/18 | 1,229 | 1,239 | 1,212 | 1,238 | 67,800 |
| 2017/07/14 | 1,210 | 1,224 | 1,209 | 1,222 | 39,700 |
| 2017/07/13 | 1,221 | 1,224 | 1,210 | 1,218 | 37,300 |
| 2017/07/12 | 1,223 | 1,228 | 1,215 | 1,219 | 31,700 |
| 2017/07/11 | 1,218 | 1,238 | 1,212 | 1,234 | 66,400 |
| 2017/07/10 | 1,236 | 1,239 | 1,208 | 1,216 | 136,600 |
| 2017/07/07 | 1,241 | 1,254 | 1,235 | 1,235 | 53,800 |
| 2017/07/06 | 1,238 | 1,263 | 1,235 | 1,253 | 104,000 |
| 2017/07/05 | 1,228 | 1,252 | 1,227 | 1,248 | 48,600 |
| 2017/07/04 | 1,265 | 1,266 | 1,229 | 1,232 | 86,500 |
| 2017/07/03 | 1,274 | 1,287 | 1,259 | 1,270 | 85,400 |
| 2017/06/30 | 1,279 | 1,288 | 1,257 | 1,261 | 40,900 |
| 2017/06/29 | 1,261 | 1,295 | 1,260 | 1,290 | 114,700 |
| 2017/06/28 | 1,253 | 1,280 | 1,250 | 1,255 | 107,200 |
| 2017/06/27 | 1,254 | 1,259 | 1,244 | 1,258 | 72,600 |
| 2017/06/26 | 1,228 | 1,250 | 1,225 | 1,246 | 97,000 |
| 2017/06/23 | 1,210 | 1,230 | 1,207 | 1,227 | 76,900 |
| 2017/06/22 | 1,209 | 1,224 | 1,206 | 1,220 | 80,900 |
| 2017/06/21 | 1,219 | 1,222 | 1,201 | 1,203 | 46,700 |
| 2017/06/20 | 1,216 | 1,231 | 1,209 | 1,223 | 73,900 |
| 2017/06/19 | 1,193 | 1,228 | 1,191 | 1,205 | 160,500 |
| 2017/06/16 | 1,167 | 1,194 | 1,161 | 1,194 | 129,700 |
| 2017/06/15 | 1,170 | 1,175 | 1,162 | 1,170 | 60,300 |
| 2017/06/14 | 1,170 | 1,180 | 1,160 | 1,171 | 66,000 |
| 2017/06/13 | 1,181 | 1,185 | 1,163 | 1,170 | 81,500 |
| 2017/06/12 | 1,184 | 1,184 | 1,169 | 1,183 | 61,200 |
| 2017/06/09 | 1,186 | 1,186 | 1,165 | 1,184 | 90,100 |
| 2017/06/08 | 1,196 | 1,203 | 1,188 | 1,190 | 62,900 |
| 2017/06/07 | 1,206 | 1,206 | 1,181 | 1,195 | 131,000 |
| 2017/06/06 | 1,230 | 1,230 | 1,203 | 1,211 | 95,000 |
| 2017/06/05 | 1,220 | 1,235 | 1,203 | 1,230 | 86,600 |
| 2017/06/02 | 1,219 | 1,230 | 1,214 | 1,230 | 85,200 |
| 2017/06/01 | 1,203 | 1,215 | 1,203 | 1,214 | 39,800 |
| 2017/05/31 | 1,211 | 1,217 | 1,196 | 1,197 | 64,200 |
| 2017/05/30 | 1,215 | 1,226 | 1,192 | 1,211 | 84,500 |
| 2017/05/29 | 1,222 | 1,231 | 1,214 | 1,217 | 66,500 |
| 2017/05/26 | 1,238 | 1,246 | 1,215 | 1,229 | 110,600 |
| 2017/05/25 | 1,238 | 1,245 | 1,223 | 1,241 | 105,900 |
| 2017/05/24 | 1,268 | 1,272 | 1,244 | 1,253 | 68,800 |
| 2017/05/23 | 1,265 | 1,270 | 1,253 | 1,259 | 83,200 |
| 2017/05/22 | 1,252 | 1,273 | 1,238 | 1,268 | 77,600 |
| 2017/05/19 | 1,273 | 1,277 | 1,241 | 1,263 | 88,100 |
| 2017/05/18 | 1,260 | 1,281 | 1,255 | 1,281 | 91,400 |
| 2017/05/17 | 1,279 | 1,291 | 1,271 | 1,286 | 73,000 |
| 2017/05/16 | 1,300 | 1,300 | 1,271 | 1,288 | 106,300 |
| 2017/05/15 | 1,287 | 1,317 | 1,287 | 1,311 | 68,900 |
| 2017/05/12 | 1,300 | 1,306 | 1,286 | 1,291 | 64,700 |
| 2017/05/11 | 1,331 | 1,333 | 1,296 | 1,311 | 73,700 |
| 2017/05/10 | 1,353 | 1,354 | 1,324 | 1,331 | 100,400 |
| 2017/05/09 | 1,322 | 1,368 | 1,322 | 1,355 | 129,400 |
| 2017/05/08 | 1,301 | 1,328 | 1,301 | 1,317 | 105,600 |
| 2017/05/02 | 1,288 | 1,329 | 1,284 | 1,298 | 106,000 |
| 2017/05/01 | 1,240 | 1,286 | 1,233 | 1,284 | 80,000 |
| 2017/04/28 | 1,246 | 1,256 | 1,238 | 1,243 | 51,800 |
| 2017/04/27 | 1,224 | 1,248 | 1,221 | 1,246 | 61,100 |
| 2017/04/26 | 1,206 | 1,224 | 1,192 | 1,220 | 89,000 |
| 2017/04/25 | 1,209 | 1,219 | 1,198 | 1,218 | 54,800 |
| 2017/04/24 | 1,211 | 1,219 | 1,198 | 1,209 | 55,200 |
| 2017/04/21 | 1,180 | 1,202 | 1,173 | 1,198 | 41,800 |
| 2017/04/20 | 1,157 | 1,188 | 1,157 | 1,180 | 36,000 |
| 2017/04/19 | 1,158 | 1,178 | 1,153 | 1,153 | 55,800 |
| 2017/04/18 | 1,171 | 1,173 | 1,152 | 1,166 | 42,000 |
| 2017/04/17 | 1,146 | 1,177 | 1,146 | 1,173 | 62,600 |
| 2017/04/14 | 1,152 | 1,167 | 1,152 | 1,160 | 39,400 |
| 2017/04/13 | 1,170 | 1,181 | 1,165 | 1,173 | 20,400 |
| 2017/04/12 | 1,193 | 1,193 | 1,163 | 1,185 | 29,700 |
| 2017/04/11 | 1,203 | 1,216 | 1,196 | 1,199 | 38,100 |
| 2017/04/10 | 1,214 | 1,230 | 1,209 | 1,217 | 42,400 |
| 2017/04/07 | 1,184 | 1,220 | 1,179 | 1,214 | 62,700 |
| 2017/04/06 | 1,200 | 1,207 | 1,179 | 1,182 | 46,600 |
| 2017/04/05 | 1,213 | 1,213 | 1,193 | 1,201 | 70,500 |
| 2017/04/04 | 1,246 | 1,261 | 1,220 | 1,222 | 57,400 |
| 2017/04/03 | 1,264 | 1,307 | 1,252 | 1,252 | 85,300 |
| 2017/03/31 | 1,305 | 1,329 | 1,265 | 1,265 | 97,200 |
| 2017/03/30 | 1,271 | 1,309 | 1,251 | 1,289 | 99,700 |
| 2017/03/29 | 1,225 | 1,272 | 1,217 | 1,267 | 123,000 |
| 2017/03/28 | 1,261 | 1,266 | 1,250 | 1,258 | 145,800 |
| 2017/03/27 | 1,250 | 1,253 | 1,220 | 1,250 | 92,500 |
| 2017/03/24 | 1,253 | 1,260 | 1,246 | 1,250 | 34,700 |
| 2017/03/23 | 1,252 | 1,260 | 1,239 | 1,253 | 58,400 |
| 2017/03/22 | 1,249 | 1,261 | 1,229 | 1,248 | 100,100 |
| 2017/03/21 | 1,246 | 1,270 | 1,246 | 1,264 | 93,400 |
| 2017/03/17 | 1,245 | 1,252 | 1,233 | 1,252 | 61,200 |
| 2017/03/16 | 1,252 | 1,252 | 1,235 | 1,245 | 43,700 |
| 2017/03/15 | 1,260 | 1,264 | 1,249 | 1,260 | 41,200 |
| 2017/03/14 | 1,254 | 1,263 | 1,248 | 1,259 | 64,000 |
| 2017/03/13 | 1,266 | 1,273 | 1,253 | 1,256 | 53,000 |
| 2017/03/10 | 1,268 | 1,275 | 1,255 | 1,266 | 80,300 |
| 2017/03/09 | 1,256 | 1,263 | 1,244 | 1,250 | 23,000 |
| 2017/03/08 | 1,255 | 1,269 | 1,245 | 1,248 | 36,500 |
| 2017/03/07 | 1,242 | 1,275 | 1,242 | 1,255 | 52,700 |
| 2017/03/06 | 1,233 | 1,243 | 1,233 | 1,241 | 44,000 |
| 2017/03/03 | 1,234 | 1,246 | 1,223 | 1,234 | 70,900 |
| 2017/03/02 | 1,244 | 1,249 | 1,225 | 1,241 | 91,100 |
| 2017/03/01 | 1,237 | 1,242 | 1,225 | 1,231 | 72,700 |
| 2017/02/28 | 1,233 | 1,252 | 1,221 | 1,234 | 73,900 |
| 2017/02/27 | 1,261 | 1,261 | 1,230 | 1,236 | 50,900 |
| 2017/02/24 | 1,255 | 1,268 | 1,249 | 1,264 | 55,400 |
| 2017/02/23 | 1,270 | 1,276 | 1,256 | 1,260 | 25,300 |
| 2017/02/22 | 1,272 | 1,272 | 1,257 | 1,268 | 36,100 |
| 2017/02/21 | 1,252 | 1,277 | 1,241 | 1,271 | 54,600 |
| 2017/02/20 | 1,240 | 1,263 | 1,236 | 1,255 | 75,500 |
| 2017/02/17 | 1,235 | 1,236 | 1,218 | 1,231 | 40,800 |
| 2017/02/16 | 1,241 | 1,241 | 1,220 | 1,235 | 45,000 |
| 2017/02/15 | 1,226 | 1,243 | 1,215 | 1,236 | 78,100 |
| 2017/02/14 | 1,210 | 1,246 | 1,208 | 1,221 | 150,400 |
| 2017/02/13 | 1,200 | 1,201 | 1,191 | 1,196 | 89,600 |
| 2017/02/10 | 1,190 | 1,205 | 1,182 | 1,200 | 96,400 |
| 2017/02/09 | 1,204 | 1,205 | 1,194 | 1,199 | 48,300 |
| 2017/02/08 | 1,200 | 1,206 | 1,195 | 1,205 | 66,500 |
| 2017/02/07 | 1,220 | 1,220 | 1,196 | 1,197 | 86,100 |
| 2017/02/06 | 1,213 | 1,237 | 1,213 | 1,227 | 89,800 |
| 2017/02/03 | 1,191 | 1,220 | 1,190 | 1,205 | 87,300 |
| 2017/02/02 | 1,205 | 1,214 | 1,190 | 1,195 | 64,200 |
| 2017/02/01 | 1,177 | 1,200 | 1,174 | 1,196 | 115,800 |
| 2017/01/31 | 1,133 | 1,259 | 1,133 | 1,227 | 361,900 |
| 2017/01/30 | 1,122 | 1,125 | 1,113 | 1,123 | 22,300 |
| 2017/01/27 | 1,120 | 1,131 | 1,105 | 1,128 | 160,800 |
| 2017/01/26 | 1,136 | 1,139 | 1,106 | 1,110 | 87,300 |
| 2017/01/25 | 1,130 | 1,143 | 1,121 | 1,136 | 108,500 |
| 2017/01/24 | 1,102 | 1,120 | 1,102 | 1,118 | 73,900 |
| 2017/01/23 | 1,102 | 1,113 | 1,091 | 1,104 | 58,700 |
| 2017/01/20 | 1,114 | 1,114 | 1,098 | 1,107 | 54,200 |
| 2017/01/19 | 1,128 | 1,128 | 1,098 | 1,118 | 131,400 |
| 2017/01/18 | 1,130 | 1,138 | 1,116 | 1,126 | 40,100 |
| 2017/01/17 | 1,152 | 1,152 | 1,126 | 1,131 | 74,700 |
| 2017/01/16 | 1,155 | 1,159 | 1,139 | 1,146 | 82,300 |
| 2017/01/13 | 1,158 | 1,171 | 1,152 | 1,170 | 99,600 |
| 2017/01/12 | 1,198 | 1,199 | 1,167 | 1,177 | 97,700 |
| 2017/01/11 | 1,210 | 1,210 | 1,182 | 1,200 | 111,000 |
| 2017/01/10 | 1,237 | 1,237 | 1,210 | 1,215 | 72,900 |
| 2017/01/06 | 1,253 | 1,254 | 1,233 | 1,238 | 58,500 |
| 2017/01/05 | 1,232 | 1,287 | 1,232 | 1,266 | 123,700 |
| 2017/01/04 | 1,191 | 1,233 | 1,185 | 1,223 | 58,600 |