9990 (株)サックスバー ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 300 | 300 | 296 | 296 | 22,500 | 197.33 |
| 2009-12-29 | 298 | 300 | 297 | 300 | 12,600 | 200 |
| 2009-12-28 | 302 | 303 | 297 | 300 | 20,900 | 200 |
| 2009-12-25 | 295 | 301 | 295 | 301 | 20,700 | 200.67 |
| 2009-12-24 | 296 | 297 | 295 | 295 | 11,600 | 196.67 |
| 2009-12-22 | 293 | 295 | 292 | 293 | 5,000 | 195.33 |
| 2009-12-21 | 291 | 295 | 291 | 295 | 16,600 | 196.67 |
| 2009-12-18 | 293 | 293 | 291 | 291 | 15,300 | 194 |
| 2009-12-17 | 292 | 296 | 291 | 292 | 16,800 | 194.67 |
| 2009-12-16 | 291 | 293 | 291 | 292 | 18,600 | 194.67 |
| 2009-12-15 | 294 | 296 | 292 | 293 | 14,600 | 195.33 |
| 2009-12-14 | 296 | 297 | 293 | 295 | 18,600 | 196.67 |
| 2009-12-11 | 298 | 298 | 295 | 295 | 21,700 | 196.67 |
| 2009-12-10 | 296 | 298 | 296 | 296 | 11,700 | 197.33 |
| 2009-12-09 | 299 | 299 | 296 | 296 | 31,500 | 197.33 |
| 2009-12-08 | 300 | 304 | 299 | 300 | 7,100 | 200 |
| 2009-12-07 | 301 | 303 | 299 | 299 | 20,200 | 199.33 |
| 2009-12-04 | 301 | 302 | 297 | 300 | 28,700 | 200 |
| 2009-12-03 | 304 | 305 | 300 | 300 | 10,900 | 200 |
| 2009-12-02 | 305 | 309 | 302 | 305 | 8,900 | 203.33 |
| 2009-12-01 | 313 | 313 | 306 | 306 | 3,900 | 204 |
| 2009-11-30 | 309 | 311 | 309 | 309 | 2,700 | 206 |
| 2009-11-27 | 309 | 310 | 309 | 309 | 2,000 | 206 |
| 2009-11-26 | 309 | 312 | 309 | 309 | 11,700 | 206 |
| 2009-11-25 | 307 | 310 | 307 | 309 | 4,800 | 206 |
| 2009-11-24 | 303 | 307 | 303 | 307 | 13,100 | 204.67 |
| 2009-11-20 | 302 | 302 | 301 | 302 | 11,800 | 201.33 |
| 2009-11-19 | 300 | 305 | 300 | 302 | 1,700 | 201.33 |
| 2009-11-18 | 300 | 303 | 300 | 300 | 5,700 | 200 |
| 2009-11-17 | 302 | 303 | 300 | 300 | 17,300 | 200 |
| 2009-11-16 | 303 | 303 | 302 | 302 | 4,000 | 201.33 |
| 2009-11-13 | 303 | 305 | 302 | 305 | 12,800 | 203.33 |
| 2009-11-12 | 303 | 304 | 302 | 302 | 2,600 | 201.33 |
| 2009-11-11 | 305 | 305 | 302 | 302 | 4,600 | 201.33 |
| 2009-11-10 | 306 | 306 | 302 | 302 | 4,300 | 201.33 |
| 2009-11-09 | 306 | 306 | 301 | 301 | 4,900 | 200.67 |
| 2009-11-06 | 306 | 306 | 301 | 303 | 4,400 | 202 |
| 2009-11-05 | 305 | 305 | 301 | 303 | 2,700 | 202 |
| 2009-11-04 | 307 | 307 | 300 | 300 | 14,500 | 200 |
| 2009-11-02 | 303 | 305 | 302 | 305 | 5,800 | 203.33 |
| 2009-10-30 | 307 | 307 | 302 | 302 | 3,800 | 201.33 |
| 2009-10-29 | 307 | 308 | 300 | 300 | 16,500 | 200 |
| 2009-10-28 | 310 | 310 | 307 | 308 | 3,400 | 205.33 |
| 2009-10-27 | 312 | 312 | 307 | 310 | 6,900 | 206.67 |
| 2009-10-26 | 308 | 312 | 305 | 312 | 18,600 | 208 |
| 2009-10-23 | 309 | 310 | 305 | 305 | 11,300 | 203.33 |
| 2009-10-22 | 313 | 313 | 309 | 309 | 9,300 | 206 |
| 2009-10-21 | 313 | 313 | 313 | 313 | 3,100 | 208.67 |
| 2009-10-20 | 315 | 315 | 314 | 315 | 900 | 210 |
| 2009-10-19 | 313 | 315 | 313 | 315 | 12,300 | 210 |
| 2009-10-16 | 313 | 316 | 312 | 313 | 3,300 | 208.67 |
| 2009-10-15 | 313 | 313 | 309 | 312 | 23,200 | 208 |
| 2009-10-14 | 307 | 309 | 307 | 309 | 6,800 | 206 |
| 2009-10-13 | 305 | 309 | 305 | 307 | 3,600 | 204.67 |
| 2009-10-09 | 302 | 303 | 300 | 302 | 8,600 | 201.33 |
| 2009-10-08 | 305 | 305 | 294 | 303 | 23,700 | 202 |
| 2009-10-07 | 310 | 310 | 300 | 300 | 13,300 | 200 |
| 2009-10-06 | 310 | 310 | 305 | 305 | 8,100 | 203.33 |
| 2009-10-05 | 319 | 319 | 308 | 309 | 12,700 | 206 |
| 2009-10-02 | 312 | 316 | 311 | 316 | 4,300 | 210.67 |
| 2009-10-01 | 320 | 322 | 312 | 320 | 15,300 | 213.33 |
| 2009-09-30 | 324 | 324 | 319 | 320 | 7,400 | 213.33 |
| 2009-09-29 | 329 | 329 | 325 | 327 | 11,600 | 218 |
| 2009-09-28 | 329 | 329 | 329 | 329 | 2,200 | 219.33 |
| 2009-09-25 | 329 | 329 | 325 | 329 | 15,200 | 219.33 |
| 2009-09-24 | 330 | 332 | 327 | 329 | 6,700 | 219.33 |
| 2009-09-18 | 330 | 330 | 325 | 329 | 6,100 | 219.33 |
| 2009-09-17 | 329 | 329 | 328 | 329 | 2,400 | 219.33 |
| 2009-09-16 | 330 | 330 | 329 | 329 | 5,400 | 219.33 |
| 2009-09-15 | 334 | 334 | 325 | 330 | 26,100 | 220 |
| 2009-09-14 | 339 | 339 | 336 | 339 | 4,500 | 226 |
| 2009-09-11 | 340 | 342 | 337 | 337 | 7,600 | 224.67 |
| 2009-09-10 | 342 | 342 | 337 | 340 | 17,700 | 226.67 |
| 2009-09-09 | 341 | 342 | 337 | 337 | 5,100 | 224.67 |
| 2009-09-08 | 341 | 343 | 341 | 341 | 7,700 | 227.33 |
| 2009-09-07 | 350 | 352 | 335 | 341 | 15,900 | 227.33 |
| 2009-09-04 | 351 | 353 | 350 | 351 | 4,500 | 234 |
| 2009-09-03 | 352 | 354 | 352 | 352 | 2,200 | 234.67 |
| 2009-09-02 | 357 | 357 | 351 | 354 | 3,100 | 236 |
| 2009-09-01 | 357 | 357 | 352 | 357 | 3,000 | 238 |
| 2009-08-31 | 357 | 365 | 352 | 360 | 29,300 | 240 |
| 2009-08-28 | 352 | 359 | 352 | 357 | 8,400 | 238 |
| 2009-08-27 | 352 | 355 | 350 | 352 | 17,800 | 234.67 |
| 2009-08-26 | 350 | 353 | 350 | 353 | 12,800 | 235.33 |
| 2009-08-25 | 350 | 355 | 349 | 354 | 23,600 | 236 |
| 2009-08-24 | 352 | 354 | 350 | 350 | 6,900 | 233.33 |
| 2009-08-21 | 347 | 351 | 347 | 351 | 6,700 | 234 |
| 2009-08-20 | 347 | 349 | 345 | 347 | 4,800 | 231.33 |
| 2009-08-19 | 347 | 347 | 344 | 346 | 4,600 | 230.67 |
| 2009-08-18 | 344 | 348 | 344 | 347 | 5,000 | 231.33 |
| 2009-08-17 | 339 | 346 | 336 | 344 | 15,000 | 229.33 |
| 2009-08-14 | 344 | 345 | 333 | 338 | 18,800 | 225.33 |
| 2009-08-13 | 350 | 350 | 343 | 343 | 15,400 | 228.67 |
| 2009-08-12 | 347 | 354 | 347 | 350 | 5,400 | 233.33 |
| 2009-08-11 | 350 | 351 | 348 | 350 | 16,600 | 233.33 |
| 2009-08-10 | 346 | 355 | 346 | 350 | 12,000 | 233.33 |
| 2009-08-07 | 350 | 350 | 343 | 345 | 2,700 | 230 |
| 2009-08-06 | 344 | 350 | 342 | 350 | 8,400 | 233.33 |
| 2009-08-05 | 345 | 347 | 340 | 343 | 3,100 | 228.67 |
| 2009-08-04 | 345 | 348 | 340 | 340 | 5,600 | 226.67 |
| 2009-08-03 | 342 | 345 | 341 | 345 | 2,800 | 230 |
| 2009-07-31 | 347 | 347 | 342 | 342 | 9,200 | 228 |
| 2009-07-30 | 345 | 349 | 343 | 348 | 2,200 | 232 |
| 2009-07-29 | 355 | 358 | 355 | 355 | 25,100 | 236.67 |
| 2009-07-28 | 355 | 355 | 354 | 355 | 9,700 | 236.67 |
| 2009-07-27 | 344 | 356 | 344 | 354 | 18,600 | 236 |
| 2009-07-24 | 341 | 342 | 341 | 342 | 400 | 228 |
| 2009-07-23 | 338 | 344 | 338 | 340 | 3,600 | 226.67 |
| 2009-07-22 | 343 | 343 | 337 | 339 | 1,400 | 226 |
| 2009-07-21 | 339 | 341 | 323 | 339 | 10,200 | 226 |
| 2009-07-17 | 339 | 344 | 338 | 344 | 2,300 | 229.33 |
| 2009-07-16 | 340 | 345 | 340 | 342 | 3,900 | 228 |
| 2009-07-15 | 345 | 345 | 339 | 339 | 4,300 | 226 |
| 2009-07-14 | 345 | 350 | 341 | 341 | 5,700 | 227.33 |
| 2009-07-13 | 354 | 357 | 350 | 350 | 38,000 | 233.33 |
| 2009-07-10 | 345 | 355 | 342 | 354 | 19,600 | 236 |
| 2009-07-09 | 349 | 349 | 340 | 340 | 6,300 | 226.67 |
| 2009-07-08 | 350 | 350 | 341 | 348 | 10,600 | 232 |
| 2009-07-07 | 347 | 351 | 346 | 350 | 18,700 | 233.33 |
| 2009-07-06 | 348 | 351 | 346 | 350 | 6,800 | 233.33 |
| 2009-07-03 | 344 | 350 | 344 | 350 | 5,300 | 233.33 |
| 2009-07-02 | 347 | 348 | 346 | 346 | 5,600 | 230.67 |
| 2009-07-01 | 362 | 362 | 346 | 351 | 11,700 | 234 |
| 2009-06-30 | 354 | 365 | 354 | 365 | 8,200 | 243.33 |
| 2009-06-29 | 353 | 368 | 352 | 353 | 7,500 | 235.33 |
| 2009-06-26 | 351 | 359 | 348 | 353 | 14,700 | 235.33 |
| 2009-06-25 | 347 | 351 | 343 | 345 | 19,400 | 230 |
| 2009-06-24 | 340 | 346 | 340 | 346 | 7,400 | 230.67 |
| 2009-06-23 | 335 | 349 | 334 | 340 | 5,700 | 226.67 |
| 2009-06-22 | 340 | 350 | 340 | 345 | 7,600 | 230 |
| 2009-06-19 | 352 | 353 | 347 | 347 | 5,200 | 231.33 |
| 2009-06-18 | 353 | 353 | 344 | 353 | 6,000 | 235.33 |
| 2009-06-17 | 344 | 352 | 330 | 351 | 20,800 | 234 |
| 2009-06-16 | 343 | 348 | 340 | 346 | 18,200 | 230.67 |
| 2009-06-15 | 348 | 351 | 343 | 346 | 19,100 | 230.67 |
| 2009-06-12 | 340 | 346 | 339 | 346 | 19,400 | 230.67 |
| 2009-06-11 | 336 | 341 | 336 | 339 | 19,300 | 226 |
| 2009-06-10 | 326 | 342 | 326 | 334 | 22,400 | 222.67 |
| 2009-06-09 | 314 | 323 | 314 | 322 | 18,300 | 214.67 |
| 2009-06-08 | 312 | 315 | 308 | 311 | 20,200 | 207.33 |
| 2009-06-05 | 313 | 313 | 307 | 308 | 12,200 | 205.33 |
| 2009-06-04 | 315 | 315 | 312 | 313 | 4,800 | 208.67 |
| 2009-06-03 | 315 | 318 | 313 | 314 | 5,800 | 209.33 |
| 2009-06-02 | 318 | 319 | 312 | 314 | 8,300 | 209.33 |
| 2009-06-01 | 310 | 319 | 307 | 315 | 10,000 | 210 |
| 2009-05-29 | 306 | 309 | 304 | 306 | 10,300 | 204 |
| 2009-05-28 | 302 | 305 | 302 | 304 | 9,700 | 202.67 |
| 2009-05-27 | 303 | 305 | 302 | 302 | 13,500 | 201.33 |
| 2009-05-26 | 300 | 303 | 300 | 303 | 2,900 | 202 |
| 2009-05-25 | 300 | 301 | 298 | 300 | 18,900 | 200 |
| 2009-05-22 | 299 | 300 | 295 | 300 | 19,200 | 200 |
| 2009-05-21 | 303 | 303 | 298 | 298 | 15,500 | 198.67 |
| 2009-05-20 | 303 | 303 | 301 | 302 | 5,600 | 201.33 |
| 2009-05-19 | 303 | 303 | 300 | 302 | 8,000 | 201.33 |
| 2009-05-18 | 301 | 304 | 301 | 301 | 8,100 | 200.67 |
| 2009-05-15 | 301 | 303 | 300 | 301 | 9,200 | 200.67 |
| 2009-05-14 | 303 | 304 | 301 | 301 | 6,200 | 200.67 |
| 2009-05-13 | 304 | 306 | 301 | 303 | 9,100 | 202 |
| 2009-05-12 | 305 | 308 | 302 | 303 | 6,200 | 202 |
| 2009-05-11 | 308 | 309 | 301 | 303 | 39,900 | 202 |
| 2009-05-08 | 308 | 308 | 303 | 304 | 5,900 | 202.67 |
| 2009-05-07 | 304 | 309 | 304 | 309 | 10,200 | 206 |
| 2009-05-01 | 300 | 306 | 298 | 300 | 12,600 | 200 |
| 2009-04-30 | 305 | 308 | 302 | 304 | 5,400 | 202.67 |
| 2009-04-28 | 311 | 311 | 305 | 308 | 5,100 | 205.33 |
| 2009-04-27 | 304 | 310 | 300 | 309 | 18,300 | 206 |
| 2009-04-24 | 301 | 301 | 295 | 300 | 42,500 | 200 |
| 2009-04-23 | 298 | 304 | 298 | 300 | 23,400 | 200 |
| 2009-04-22 | 298 | 300 | 298 | 300 | 7,300 | 200 |
| 2009-04-21 | 303 | 303 | 298 | 301 | 4,900 | 200.67 |
| 2009-04-20 | 300 | 308 | 299 | 304 | 13,300 | 202.67 |
| 2009-04-17 | 296 | 298 | 296 | 298 | 3,700 | 198.67 |
| 2009-04-16 | 295 | 296 | 291 | 295 | 5,100 | 196.67 |
| 2009-04-15 | 293 | 295 | 292 | 294 | 2,600 | 196 |
| 2009-04-14 | 292 | 293 | 288 | 293 | 9,800 | 195.33 |
| 2009-04-13 | 291 | 293 | 289 | 289 | 42,400 | 192.67 |
| 2009-04-10 | 294 | 294 | 291 | 291 | 3,400 | 194 |
| 2009-04-09 | 290 | 295 | 287 | 291 | 11,200 | 194 |
| 2009-04-08 | 292 | 292 | 290 | 290 | 18,700 | 193.33 |
| 2009-04-07 | 292 | 295 | 290 | 291 | 16,000 | 194 |
| 2009-04-06 | 292 | 297 | 292 | 292 | 14,000 | 194.67 |
| 2009-04-03 | 292 | 294 | 291 | 292 | 17,500 | 194.67 |
| 2009-04-02 | 295 | 295 | 291 | 292 | 4,900 | 194.67 |
| 2009-04-01 | 293 | 299 | 293 | 294 | 2,400 | 196 |
| 2009-03-31 | 295 | 296 | 291 | 295 | 7,600 | 196.67 |
| 2009-03-30 | 299 | 299 | 296 | 299 | 8,900 | 199.33 |
| 2009-03-27 | 302 | 302 | 299 | 299 | 17,500 | 199.33 |
| 2009-03-26 | 306 | 309 | 302 | 303 | 15,500 | 202 |
| 2009-03-25 | 322 | 328 | 320 | 324 | 48,300 | 216 |
| 2009-03-24 | 322 | 330 | 322 | 322 | 25,600 | 214.67 |
| 2009-03-23 | 321 | 322 | 319 | 320 | 31,400 | 213.33 |
| 2009-03-19 | 321 | 328 | 320 | 321 | 7,700 | 214 |
| 2009-03-18 | 332 | 332 | 318 | 320 | 28,200 | 213.33 |
| 2009-03-17 | 336 | 336 | 330 | 332 | 19,100 | 221.33 |
| 2009-03-16 | 345 | 345 | 332 | 337 | 4,900 | 224.67 |
| 2009-03-13 | 344 | 345 | 330 | 332 | 12,000 | 221.33 |
| 2009-03-12 | 346 | 346 | 342 | 344 | 3,500 | 229.33 |
| 2009-03-11 | 351 | 360 | 341 | 344 | 6,700 | 229.33 |
| 2009-03-10 | 355 | 364 | 351 | 351 | 15,500 | 234 |
| 2009-03-09 | 356 | 356 | 352 | 353 | 3,400 | 235.33 |
| 2009-03-06 | 356 | 362 | 350 | 350 | 4,900 | 233.33 |
| 2009-03-05 | 356 | 357 | 345 | 356 | 7,900 | 237.33 |
| 2009-03-04 | 351 | 370 | 351 | 355 | 6,000 | 236.67 |
| 2009-03-03 | 364 | 364 | 343 | 350 | 4,800 | 233.33 |
| 2009-03-02 | 375 | 375 | 360 | 364 | 4,700 | 242.67 |
| 2009-02-27 | 374 | 375 | 373 | 374 | 3,300 | 249.33 |
| 2009-02-26 | 374 | 377 | 373 | 374 | 6,500 | 249.33 |
| 2009-02-25 | 365 | 374 | 362 | 374 | 13,000 | 249.33 |
| 2009-02-24 | 365 | 365 | 362 | 362 | 2,800 | 241.33 |
| 2009-02-23 | 365 | 365 | 362 | 365 | 2,300 | 243.33 |
| 2009-02-20 | 365 | 370 | 365 | 370 | 3,400 | 246.67 |
| 2009-02-19 | 362 | 365 | 362 | 365 | 2,500 | 243.33 |
| 2009-02-18 | 364 | 365 | 360 | 362 | 3,700 | 241.33 |
| 2009-02-17 | 380 | 380 | 364 | 364 | 3,400 | 242.67 |
| 2009-02-16 | 365 | 380 | 365 | 380 | 4,100 | 253.33 |
| 2009-02-13 | 365 | 370 | 365 | 365 | 3,300 | 243.33 |
| 2009-02-12 | 366 | 371 | 361 | 364 | 3,300 | 242.67 |
| 2009-02-10 | 382 | 383 | 363 | 364 | 17,700 | 242.67 |
| 2009-02-09 | 394 | 394 | 380 | 380 | 11,300 | 253.33 |
| 2009-02-06 | 392 | 395 | 392 | 394 | 7,200 | 262.67 |
| 2009-02-05 | 383 | 392 | 383 | 392 | 7,600 | 261.33 |
| 2009-02-04 | 390 | 393 | 383 | 383 | 9,800 | 255.33 |
| 2009-02-03 | 379 | 385 | 377 | 380 | 5,300 | 253.33 |
| 2009-02-02 | 387 | 387 | 379 | 379 | 8,500 | 252.67 |
| 2009-01-30 | 386 | 388 | 385 | 387 | 500 | 258 |
| 2009-01-29 | 388 | 388 | 384 | 386 | 1,500 | 257.33 |
| 2009-01-28 | 379 | 385 | 377 | 384 | 8,400 | 256 |
| 2009-01-27 | 380 | 383 | 380 | 380 | 4,900 | 253.33 |
| 2009-01-26 | 380 | 381 | 380 | 380 | 10,400 | 253.33 |
| 2009-01-23 | 382 | 382 | 377 | 378 | 3,400 | 252 |
| 2009-01-22 | 386 | 388 | 382 | 382 | 8,000 | 254.67 |
| 2009-01-21 | 387 | 387 | 375 | 385 | 5,700 | 256.67 |
| 2009-01-20 | 384 | 388 | 376 | 387 | 24,200 | 258 |
| 2009-01-19 | 385 | 387 | 367 | 387 | 9,000 | 258 |
| 2009-01-16 | 390 | 390 | 356 | 390 | 16,600 | 260 |
| 2009-01-15 | 380 | 391 | 362 | 391 | 39,600 | 260.67 |
| 2009-01-14 | 380 | 386 | 380 | 380 | 7,800 | 253.33 |
| 2009-01-13 | 390 | 390 | 380 | 380 | 24,200 | 253.33 |
| 2009-01-09 | 382 | 390 | 375 | 390 | 15,700 | 260 |
| 2009-01-08 | 380 | 389 | 370 | 381 | 21,400 | 254 |
| 2009-01-07 | 380 | 384 | 375 | 375 | 10,900 | 250 |
| 2009-01-06 | 357 | 379 | 357 | 371 | 18,800 | 247.33 |
| 2009-01-05 | 369 | 387 | 334 | 355 | 31,900 | 236.67 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株
