9990 (株)サックスバーホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	543	543	516	516	3,800	344
2007-12-27	516	545	516	545	4,400	363.33
2007-12-26	530	530	515	516	5,200	344
2007-12-25	535	541	515	530	16,700	353.33
2007-12-21	490	531	490	530	7,600	353.33
2007-12-20	525	525	490	490	4,600	326.67
2007-12-19	526	526	510	525	5,400	350
2007-12-18	525	540	505	525	12,200	350
2007-12-17	560	566	555	555	10,100	370
2007-12-14	565	565	560	565	6,400	376.67
2007-12-13	566	566	550	565	6,900	376.67
2007-12-12	566	566	550	566	11,500	377.33
2007-12-11	565	567	565	566	15,300	377.33
2007-12-10	556	565	555	565	12,300	376.67
2007-12-07	550	559	550	555	19,800	370
2007-12-06	549	550	545	550	8,800	366.67
2007-12-05	550	550	520	548	12,000	365.33
2007-12-04	550	550	530	550	11,200	366.67
2007-12-03	551	555	530	530	14,100	353.33
2007-11-30	540	550	539	550	15,300	366.67
2007-11-29	549	555	540	540	12,100	360
2007-11-28	527	549	520	549	18,100	366
2007-11-27	520	527	511	527	17,700	351.33
2007-11-26	495	524	495	524	13,900	349.33
2007-11-22	496	496	476	495	7,700	330
2007-11-21	480	496	478	496	11,900	330.67
2007-11-20	475	478	466	478	16,800	318.67
2007-11-19	470	478	465	475	16,300	316.67
2007-11-16	469	479	460	470	31,800	313.33
2007-11-15	470	470	461	469	9,200	312.67
2007-11-14	465	469	464	467	8,900	311.33
2007-11-13	474	474	464	464	9,100	309.33
2007-11-12	474	475	466	474	39,000	316
2007-11-09	451	478	451	474	35,400	316
2007-11-08	444	450	421	450	28,800	300
2007-11-07	455	460	450	450	19,800	300
2007-11-06	446	455	446	455	12,200	303.33
2007-11-05	459	459	453	456	12,700	304
2007-11-02	458	460	455	460	21,100	306.67
2007-11-01	455	460	454	460	25,500	306.67
2007-10-31	459	460	453	453	10,300	302
2007-10-30	460	460	458	459	15,000	306
2007-10-29	460	460	457	460	16,800	306.67
2007-10-26	460	465	457	460	13,500	306.67
2007-10-25	460	460	458	460	21,900	306.67
2007-10-24	465	465	460	460	15,900	306.67
2007-10-23	470	470	467	468	2,000	312
2007-10-22	475	475	464	470	11,800	313.33
2007-10-19	475	477	470	475	30,400	316.67
2007-10-18	469	473	465	473	27,400	315.33
2007-10-17	460	460	458	458	16,200	305.33
2007-10-16	462	462	460	462	10,100	308
2007-10-15	465	465	464	465	10,800	310
2007-10-12	469	469	467	467	4,000	311.33
2007-10-11	470	471	465	469	23,100	312.67
2007-10-10	474	474	472	472	8,600	314.67
2007-10-09	473	475	472	472	9,500	314.67
2007-10-05	475	475	473	475	11,500	316.67
2007-10-04	475	475	474	475	28,600	316.67
2007-10-03	471	476	471	475	7,600	316.67
2007-10-02	477	478	470	476	13,300	317.33
2007-10-01	480	480	476	477	14,300	318
2007-09-28	480	480	475	480	11,000	320
2007-09-27	480	480	471	480	13,100	320
2007-09-26	480	482	480	481	15,200	320.67
2007-09-25	475	485	471	480	9,500	320
2007-09-21	460	470	460	470	15,500	313.33
2007-09-20	470	470	461	470	7,400	313.33
2007-09-19	470	470	470	470	2,600	313.33
2007-09-18	464	466	460	465	2,800	310
2007-09-14	475	475	464	464	14,400	309.33
2007-09-13	488	488	475	475	15,400	316.67
2007-09-12	481	487	481	487	300	324.67
2007-09-11	500	500	480	480	12,900	320
2007-09-10	495	500	495	500	7,200	333.33
2007-09-07	504	504	494	495	1,800	330
2007-09-06	505	505	500	503	5,300	335.33
2007-09-05	502	505	497	505	12,700	336.67
2007-09-04	505	510	502	505	9,700	336.67
2007-09-03	502	510	500	505	13,000	336.67
2007-08-31	496	511	496	510	10,700	340
2007-08-30	502	514	495	500	11,300	333.33
2007-08-29	502	515	500	515	8,600	343.33
2007-08-28	520	533	510	521	26,400	347.33
2007-08-27	513	523	500	518	18,200	345.33
2007-08-24	510	519	500	513	21,200	342
2007-08-23	510	510	490	500	13,000	333.33
2007-08-22	510	510	505	510	13,900	340
2007-08-21	500	514	495	510	9,500	340
2007-08-20	485	513	481	495	22,900	330
2007-08-17	495	505	495	505	7,800	336.67
2007-08-16	510	515	495	495	11,700	330
2007-08-15	511	525	510	518	7,400	345.33
2007-08-14	530	530	500	509	25,200	339.33
2007-08-13	535	543	530	532	19,100	354.67
2007-08-10	532	540	532	535	7,100	356.67
2007-08-09	540	548	530	532	7,500	354.67
2007-08-08	558	558	545	555	2,600	370
2007-08-07	558	558	545	558	6,000	372
2007-08-06	549	549	540	540	700	360
2007-08-03	549	549	534	549	5,400	366
2007-08-02	541	550	530	549	11,700	366
2007-08-01	540	549	540	549	5,500	366
2007-07-31	540	560	520	530	17,500	353.33
2007-07-30	547	570	546	550	6,500	366.67
2007-07-27	547	549	540	546	6,900	364
2007-07-26	559	563	545	554	7,400	369.33
2007-07-25	540	563	536	563	21,800	375.33
2007-07-24	547	565	540	550	33,300	366.67
2007-07-23	571	571	516	545	40,100	363.33
2007-07-20	580	585	568	569	25,500	379.33
2007-07-19	587	590	570	579	17,500	386
2007-07-18	598	598	585	589	11,000	392.67
2007-07-17	599	599	586	588	14,400	392
2007-07-13	598	607	587	599	23,200	399.33
2007-07-12	610	618	582	596	85,000	397.33
2007-07-11	600	610	596	600	18,200	400
2007-07-10	596	620	590	594	62,200	396
2007-07-09	585	596	580	590	14,600	393.33
2007-07-06	589	596	587	590	15,700	393.33
2007-07-05	596	596	580	590	10,500	393.33
2007-07-04	595	595	590	590	5,600	393.33
2007-07-03	581	590	581	590	2,900	393.33
2007-07-02	584	584	580	580	4,000	386.67
2007-06-29	576	583	576	583	2,500	388.67
2007-06-28	587	588	570	575	12,000	383.33
2007-06-27	581	589	560	579	32,800	386
2007-06-26	589	593	585	590	31,100	393.33
2007-06-25	600	603	581	590	30,100	393.33
2007-06-22	596	601	591	600	22,000	400
2007-06-21	610	610	596	601	15,000	400.67
2007-06-20	602	608	600	600	17,400	400
2007-06-19	609	610	604	610	6,300	406.67
2007-06-18	600	605	595	599	15,700	399.33
2007-06-15	600	600	590	599	15,100	399.33
2007-06-14	600	600	580	599	14,800	399.33
2007-06-13	616	616	602	604	12,200	402.67
2007-06-12	625	630	620	621	25,000	414
2007-06-11	630	633	622	630	20,700	420
2007-06-08	632	635	618	630	9,000	420
2007-06-07	640	640	630	632	8,000	421.33
2007-06-06	642	642	636	636	10,200	424
2007-06-05	642	645	639	642	15,300	428
2007-06-04	645	645	640	643	10,200	428.67
2007-06-01	649	649	643	645	6,400	430
2007-05-31	663	665	646	650	8,900	433.33
2007-05-30	644	650	636	650	9,100	433.33
2007-05-29	642	650	642	644	3,100	429.33
2007-05-28	670	670	640	650	9,600	433.33
2007-05-25	650	660	648	654	10,200	436
2007-05-24	660	664	650	654	13,800	436
2007-05-23	668	668	650	650	9,400	433.33
2007-05-22	679	679	641	655	6,500	436.67
2007-05-21	652	652	645	650	7,100	433.33
2007-05-18	645	657	640	640	10,500	426.67
2007-05-17	668	670	640	670	3,500	446.67
2007-05-16	670	670	670	670	5,500	446.67
2007-05-15	679	680	665	670	8,800	446.67
2007-05-14	693	693	678	680	5,900	453.33
2007-05-11	680	685	672	680	12,500	453.33
2007-05-10	684	695	681	685	21,100	456.67
2007-05-09	675	695	675	684	10,100	456
2007-05-08	683	685	671	675	11,400	450
2007-05-07	675	684	670	671	13,300	447.33
2007-05-02	683	683	660	675	9,800	450
2007-05-01	675	675	670	670	700	446.67
2007-04-27	683	685	664	675	5,400	450
2007-04-26	662	681	662	670	11,100	446.67
2007-04-25	656	678	656	662	7,000	441.33
2007-04-24	668	670	661	661	1,300	440.67
2007-04-23	680	680	676	676	4,500	450.67
2007-04-20	693	694	677	680	4,200	453.33
2007-04-19	689	690	680	680	22,400	453.33
2007-04-18	685	685	678	681	5,800	454
2007-04-17	695	695	680	680	5,400	453.33
2007-04-16	690	705	680	705	35,000	470
2007-04-13	700	700	690	696	8,500	464
2007-04-12	701	701	690	690	3,200	460
2007-04-11	701	701	691	691	3,300	460.67
2007-04-10	700	702	698	699	15,500	466
2007-04-09	701	705	696	700	8,300	466.67
2007-04-06	700	705	700	701	12,900	467.33
2007-04-05	700	700	696	700	14,800	466.67
2007-04-04	705	705	690	699	11,600	466
2007-04-03	705	705	702	703	24,800	468.67
2007-04-02	705	713	703	705	3,600	470
2007-03-30	710	712	708	710	9,000	473.33
2007-03-29	708	713	707	708	11,700	472
2007-03-28	703	711	703	708	11,900	472
2007-03-27	715	715	700	703	15,000	468.67
2007-03-26	728	739	721	729	40,800	486
2007-03-23	720	728	713	728	22,900	485.33
2007-03-22	725	728	703	728	30,800	485.33
2007-03-20	721	731	708	719	26,800	479.33
2007-03-19	738	738	720	728	8,100	485.33
2007-03-16	740	741	727	728	14,200	485.33
2007-03-15	760	760	743	750	9,300	500
2007-03-14	769	769	745	750	7,700	500
2007-03-13	776	777	772	772	4,500	514.67
2007-03-12	756	768	756	766	6,500	510.67
2007-03-09	734	749	734	749	2,800	499.33
2007-03-08	734	735	728	734	2,900	489.33
2007-03-07	750	750	731	733	6,000	488.67
2007-03-06	760	775	727	730	21,800	486.67
2007-03-05	750	770	750	770	11,600	513.33
2007-03-02	756	762	750	762	1,700	508
2007-03-01	779	779	755	755	5,700	503.33
2007-02-28	775	776	765	770	19,800	513.33
2007-02-27	765	775	765	775	17,200	516.67
2007-02-26	757	780	757	770	17,000	513.33
2007-02-23	750	755	745	755	6,900	503.33
2007-02-22	750	750	748	750	3,900	500
2007-02-21	751	757	746	747	2,600	498
2007-02-20	750	750	745	750	4,400	500
2007-02-19	760	760	750	750	9,600	500
2007-02-16	740	740	740	740	1,500	493.33
2007-02-15	731	731	731	731	100	487.33
2007-02-14	747	747	730	730	3,200	486.67
2007-02-13	760	760	747	750	12,900	500
2007-02-09	735	759	735	758	4,100	505.33
2007-02-08	737	749	733	739	11,400	492.67
2007-02-07	730	790	730	747	31,700	498
2007-02-06	713	730	713	730	9,600	486.67
2007-02-05	718	718	713	713	6,600	475.33
2007-02-02	717	719	716	718	5,300	478.67
2007-02-01	708	714	705	714	5,800	476
2007-01-31	709	709	703	705	6,000	470
2007-01-30	703	711	703	711	3,000	474
2007-01-29	705	705	705	705	5,000	470
2007-01-26	713	713	706	706	3,000	470.67
2007-01-25	705	706	704	706	7,000	470.67
2007-01-24	705	705	703	703	5,000	468.67
2007-01-23	706	706	704	704	10,000	469.33
2007-01-22	707	710	706	706	4,000	470.67
2007-01-19	706	711	706	711	2,000	474
2007-01-18	706	708	706	707	10,000	471.33
2007-01-16	714	715	709	709	5,000	472.67
2007-01-15	706	715	706	715	4,000	476.67
2007-01-12	713	713	705	706	11,000	470.67
2007-01-11	703	713	703	713	3,000	475.33
2007-01-09	710	710	700	703	8,000	468.67
2007-01-05	717	717	712	712	5,000	474.67
2007-01-04	710	719	710	719	3,000	479.33

分割・併合履歴： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9990 (株)サックスバー ホールディングス の時系列データ [2007年度]

9990 (株)サックスバーホールディングスの時系列データ [2007年度]