1. HOME >
  2. 株価時系列 >
  3. 9990 >
  4. 2013年

9990 (株)サックスバー ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4951,5231,4931,51850,2001,012
2013-12-271,4971,4971,4851,49542,600996.67
2013-12-261,4011,4701,4011,46363,900975.33
2013-12-251,3871,4031,3871,40160,800934
2013-12-241,3951,4041,3791,38698,000924
2013-12-201,4011,4061,3951,39842,100932
2013-12-191,4161,4161,3941,39946,000932.67
2013-12-181,3961,4191,3911,40263,100934.67
2013-12-171,3601,3961,3541,39058,200926.67
2013-12-161,3991,4071,3341,33681,800890.67
2013-12-131,4141,4241,3961,39758,500931.33
2013-12-121,4261,4421,4141,42440,800949.33
2013-12-111,4421,4521,4301,44233,900961.33
2013-12-101,4481,4541,4301,43737,900958
2013-12-091,4751,4841,4461,44845,300965.33
2013-12-061,4691,4881,4551,47539,800983.33
2013-12-051,4991,4991,4711,48325,000988.67
2013-12-041,5031,5031,4811,49022,200993.33
2013-12-031,4861,5151,4861,50035,7001,000
2013-12-021,5111,5281,4651,47065,900980
2013-11-291,5191,5191,4861,50648,4001,004
2013-11-281,5011,5171,4831,49729,800998
2013-11-271,5161,5291,4941,49941,000999.33
2013-11-261,5491,5491,5151,52144,8001,014
2013-11-251,5361,5511,5341,54517,6001,030
2013-11-221,5551,5551,5301,53636,9001,024
2013-11-211,5601,5601,5021,55735,7001,038
2013-11-201,5351,5591,5191,55649,4001,037.33
2013-11-191,5191,5431,5181,53756,8001,024.67
2013-11-181,5101,5331,4871,510101,4001,006.67
2013-11-151,5201,5351,4961,50179,7001,000.67
2013-11-141,4891,5221,4841,52063,9001,013.33
2013-11-131,4881,4881,4581,48170,200987.33
2013-11-121,4801,4861,4531,46068,800973.33
2013-11-111,5031,5161,4601,49170,900994
2013-11-081,4761,5061,4761,50328,4001,002
2013-11-071,5351,5401,4941,49943,100999.33
2013-11-061,5361,5721,5361,54831,9001,032
2013-11-051,5661,5831,5501,55441,3001,036
2013-11-011,5571,5931,5331,58394,0001,055.33
2013-10-311,4861,5731,4761,556120,0001,037.33
2013-10-301,5001,5001,4561,456105,400970.67
2013-10-291,4791,5001,4601,49353,500995.33
2013-10-281,4761,4761,4511,46553,100976.67
2013-10-251,4701,4781,4591,46238,700974.67
2013-10-241,4301,4691,4301,46153,300974
2013-10-231,4941,5051,4221,43078,000953.33
2013-10-221,5121,5121,4201,48195,900987.33
2013-10-211,5571,5671,5111,51751,9001,011.33
2013-10-181,5771,5771,5431,55722,2001,038
2013-10-171,5721,5861,5651,57726,8001,051.33
2013-10-161,5651,5741,5551,57114,5001,047.33
2013-10-151,5781,5901,5691,57111,3001,047.33
2013-10-111,5991,6001,5751,58841,6001,058.67
2013-10-101,5731,5951,5631,59138,4001,060.67
2013-10-091,5741,5741,5531,57322,6001,048.67
2013-10-081,5651,5721,5411,56924,9001,046
2013-10-071,5501,5791,5501,55927,7001,039.33
2013-10-041,5701,5841,5271,56543,0001,043.33
2013-10-031,5551,5871,5441,57273,9001,048
2013-10-021,5691,5971,5551,57067,9001,046.67
2013-10-011,6051,6131,5841,59748,7001,064.67
2013-09-301,5901,6111,5711,59644,1001,064
2013-09-271,5401,6021,5341,60083,8001,066.67
2013-09-261,5051,5301,4991,51033,9001,006.67
2013-09-251,5361,5381,4861,49458,700996
2013-09-241,5211,5401,5081,53441,9001,022.67
2013-09-201,5281,5421,5061,52748,0001,018
2013-09-191,4731,5231,4271,50688,1001,004
2013-09-181,4901,5131,4611,46973,000979.33
2013-09-171,4251,4881,4251,46764,400978
2013-09-131,4391,4491,4071,42954,200952.67
2013-09-121,4081,4141,3701,40634,600937.33
2013-09-111,3751,4391,3751,42268,300948
2013-09-101,3801,3851,3601,37443,700916
2013-09-091,3921,3921,3551,37084,500913.33
2013-09-061,3401,4001,2981,392138,500928
2013-09-051,3361,3841,3331,344119,900896
2013-09-041,3131,3501,3051,34368,200895.33
2013-09-031,3441,3531,2971,312136,200874.67
2013-09-021,3161,3501,3121,34060,000893.33
2013-08-301,3281,3361,2491,299114,500866
2013-08-291,3501,3511,3221,33425,500889.33
2013-08-281,4071,4081,3591,36432,600909.33
2013-08-271,4281,4451,4091,42317,200948.67
2013-08-261,4451,4581,4401,44112,500960.67
2013-08-231,4001,4551,3901,44535,000963.33
2013-08-221,3991,4181,3941,40037,400933.33
2013-08-211,4351,4351,3951,42140,600947.33
2013-08-201,4821,4831,4381,43924,600959.33
2013-08-191,4471,4601,4361,45817,100972
2013-08-161,4781,4781,4411,44740,600964.67
2013-08-151,5191,5191,4751,48540,400990
2013-08-141,5501,5501,5081,51929,2001,012.67
2013-08-131,5391,5561,5281,54423,2001,029.33
2013-08-121,5681,5681,5251,52915,7001,019.33
2013-08-091,5441,5741,5421,56830,5001,045.33
2013-08-081,5461,5671,5381,55126,6001,034
2013-08-071,5901,5901,5301,54637,7001,030.67
2013-08-061,6041,6191,5831,60228,9001,068
2013-08-051,5861,6241,5721,61429,4001,076
2013-08-021,5851,5871,5581,58628,6001,057.33
2013-08-011,5351,5661,5301,56244,1001,041.33
2013-07-311,6041,6041,5441,55184,8001,034
2013-07-301,5661,6771,5571,64444,4001,096
2013-07-291,6671,6671,5821,58540,9001,056.67
2013-07-261,7201,7251,6521,66742,7001,111.33
2013-07-251,6771,7361,6771,717121,8001,144.67
2013-07-241,6451,6781,6421,67654,4001,117.33
2013-07-231,5851,6491,5851,64656,6001,097.33
2013-07-221,6121,6141,5661,59840,8001,065.33
2013-07-191,5821,6021,5681,58847,1001,058.67
2013-07-181,5901,6161,5821,58533,8001,056.67
2013-07-171,6101,6101,5691,59472,3001,062.67
2013-07-161,6231,6311,6041,60932,1001,072.67
2013-07-121,6391,6551,6071,61350,4001,075.33
2013-07-111,6551,6561,6291,63934,3001,092.67
2013-07-101,6811,7141,6421,65382,4001,102
2013-07-091,6901,6961,6561,68055,7001,120
2013-07-081,7391,7401,6521,66686,4001,110.67
2013-07-051,7411,7461,7021,72090,6001,146.67
2013-07-041,6671,7681,6601,736204,4001,157.33
2013-07-031,7381,7381,6291,637133,0001,091.33
2013-07-021,7351,7351,7011,71954,2001,146
2013-07-011,6911,7351,6791,73554,9001,156.67
2013-06-281,6401,6881,6241,68881,2001,125.33
2013-06-271,5801,6091,5431,60956,9001,072.67
2013-06-261,6051,6151,5251,52555,9001,016.67
2013-06-251,6201,6221,5511,58640,3001,057.33
2013-06-241,6361,6721,6081,62344,9001,082
2013-06-211,5901,6541,5631,638139,0001,092
2013-06-201,5931,6341,5531,616123,6001,077.33
2013-06-191,5691,5881,5261,55973,9001,039.33
2013-06-181,5601,5741,5021,53074,8001,020
2013-06-171,5601,5921,5391,560108,2001,040
2013-06-141,5241,5941,4911,562126,1001,041.33
2013-06-131,4651,5131,4201,490108,500993.33
2013-06-121,4651,4741,4011,46484,900976
2013-06-111,5101,5111,4191,449117,800966
2013-06-101,4351,5311,4351,489163,700992.67
2013-06-071,4521,4981,4101,426168,000950.67
2013-06-061,4971,5751,4571,461160,300974
2013-06-051,5791,6651,5361,537147,6001,024.67
2013-06-041,5011,5801,4711,574147,8001,049.33
2013-06-031,5201,5631,4981,52597,6001,016.67
2013-05-311,4991,5651,4891,560128,6001,040
2013-05-301,4861,5101,4391,452111,400968
2013-05-291,4751,5601,4751,519136,1001,012.67
2013-05-281,5011,5251,4211,463165,300975.33
2013-05-271,4701,5501,4111,51497,2001,009.33
2013-05-241,4481,5401,3951,470226,800980
2013-05-231,5201,5301,4441,448154,000965.33
2013-05-221,4801,5541,4521,523128,3001,015.33
2013-05-211,5221,5321,4811,501163,1001,000.67
2013-05-201,5361,5431,4951,501149,1001,000.67
2013-05-171,5701,5791,5081,533156,8001,022
2013-05-161,6501,6791,5021,590135,3001,060
2013-05-151,7141,7141,6501,66268,5001,108
2013-05-141,6571,7201,6531,70793,7001,138
2013-05-131,6661,7191,5931,697145,8001,131.33
2013-05-101,6001,6771,5441,674174,1001,116
2013-05-091,6801,7191,6201,62346,6001,082
2013-05-081,7411,7501,6611,69778,8001,131.33
2013-05-071,7481,7681,7091,717125,2001,144.67
2013-05-021,6761,7491,6761,743101,8001,162
2013-05-011,6901,6921,6481,66148,1001,107.33
2013-04-301,6671,7071,6521,70196,1001,134
2013-04-261,6661,6661,6121,645115,9001,096.67
2013-04-251,6881,7401,6621,685115,1001,123.33
2013-04-241,6681,6861,6411,67466,8001,116
2013-04-231,6641,6751,6341,65373,4001,102
2013-04-221,6651,6981,6431,680114,7001,120
2013-04-191,6861,6871,6161,63490,7001,089.33
2013-04-181,5761,7171,5641,646185,7001,097.33
2013-04-171,5251,6071,5151,576107,5001,050.67
2013-04-161,5231,5491,4911,528100,5001,018.67
2013-04-151,5811,6101,5311,538124,5001,025.33
2013-04-121,6001,6511,6001,626102,3001,084
2013-04-111,6701,7011,6121,641119,7001,094
2013-04-101,6001,6941,5761,670165,6001,113.33
2013-04-091,7001,7041,6091,622217,4001,081.33
2013-04-081,5641,7501,5601,734317,1001,156
2013-04-051,4411,5501,4211,529297,3001,019.33
2013-04-041,4131,4701,4071,440327,800960
2013-04-031,2251,4751,2251,456561,200970.67
2013-04-021,1831,2531,1411,235216,100823.33
2013-04-011,2361,2361,1901,190103,800793.33
2013-03-291,2381,2781,2201,236226,600824
2013-03-281,1901,2481,1901,238229,700825.33
2013-03-271,1581,1871,1331,183195,200788.67
2013-03-261,1721,1791,1381,170186,200780
2013-03-251,1571,1851,1511,167122,900778
2013-03-221,1501,1751,1441,157104,300771.33
2013-03-211,1071,1581,1071,152150,400768
2013-03-191,1141,1351,0921,099148,200732.67
2013-03-181,0871,1161,0831,108145,700738.67
2013-03-151,0801,0861,0671,07769,800718
2013-03-141,0281,0751,0271,073109,800715.33
2013-03-131,0481,0591,0331,04781,400698
2013-03-121,0921,0921,0581,062121,500708
2013-03-111,0741,1001,0701,080139,000720
2013-03-081,0591,0761,0421,060187,200706.67
2013-03-071,0181,0711,0181,047203,300698
2013-03-061,0281,0331,0051,01885,400678.67
2013-03-051,0401,0511,0181,028213,400685.33
2013-03-049701,0079701,007180,500671.33
2013-03-01920956918954160,500636
2013-02-28921936921922115,100614.67
2013-02-2792092291491776,000611.33
2013-02-26920931916919113,900612.67
2013-02-25926933926929138,500619.33
2013-02-22939940926926103,200617.33
2013-02-2194795093794172,200627.33
2013-02-2093995693794665,200630.67
2013-02-1994596193594476,700629.33
2013-02-1892797591995396,900635.33
2013-02-15968971910925154,700616.67
2013-02-1498598996997861,100652
2013-02-139821,00097598082,400653.33
2013-02-121,0051,010971981159,800654
2013-02-081,0181,0181,0041,00654,300670.67
2013-02-071,0101,0201,0081,01936,200679.33
2013-02-061,0151,0271,0051,01184,600674
2013-02-051,0311,0311,0171,02048,300680
2013-02-041,0471,0471,0221,03056,500686.67
2013-02-011,0301,0421,0171,03677,300690.67
2013-01-311,0101,0221,0021,01875,100678.67
2013-01-301,0241,0269961,005109,900670
2013-01-291,0361,0361,0151,01862,000678.67
2013-01-281,0281,0381,0201,02660,200684
2013-01-251,0101,0401,0101,01363,900675.33
2013-01-241,0081,0339961,00482,700669.33
2013-01-231,0481,0551,0031,00697,200670.67
2013-01-221,1071,1081,0361,048104,200698.67
2013-01-211,0651,1061,0591,099111,500732.67
2013-01-181,0601,0641,0411,05053,600700
2013-01-171,0491,0551,0321,05471,800702.67
2013-01-161,0251,0501,0251,04897,100698.67
2013-01-151,0251,0491,0231,02979,600686
2013-01-111,0471,0471,0261,03183,900687.33
2013-01-101,0451,0481,0371,04173,500694
2013-01-091,0301,0431,0141,04282,400694.67
2013-01-081,0061,0291,0041,02887,300685.33
2013-01-079951,004983999112,800666
2013-01-041,0011,00598999258,000661.33

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