9990 (株)サックスバー ホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 915 | 922 | 911 | 918 | 27,500 | 918 |
2019-12-27 | 922 | 923 | 916 | 921 | 16,600 | 921 |
2019-12-26 | 917 | 922 | 914 | 921 | 30,400 | 921 |
2019-12-25 | 929 | 929 | 920 | 920 | 24,800 | 920 |
2019-12-24 | 929 | 929 | 924 | 929 | 30,900 | 929 |
2019-12-23 | 929 | 930 | 925 | 929 | 23,500 | 929 |
2019-12-20 | 936 | 938 | 925 | 931 | 27,500 | 931 |
2019-12-19 | 927 | 937 | 925 | 936 | 32,500 | 936 |
2019-12-18 | 929 | 929 | 921 | 927 | 24,100 | 927 |
2019-12-17 | 912 | 929 | 912 | 929 | 54,500 | 929 |
2019-12-16 | 911 | 916 | 910 | 911 | 39,200 | 911 |
2019-12-13 | 915 | 917 | 907 | 911 | 71,800 | 911 |
2019-12-12 | 910 | 910 | 905 | 909 | 29,800 | 909 |
2019-12-11 | 907 | 912 | 907 | 910 | 29,100 | 910 |
2019-12-10 | 907 | 915 | 905 | 910 | 40,600 | 910 |
2019-12-09 | 910 | 912 | 904 | 907 | 24,500 | 907 |
2019-12-06 | 903 | 907 | 900 | 907 | 20,400 | 907 |
2019-12-05 | 904 | 906 | 901 | 903 | 31,200 | 903 |
2019-12-04 | 898 | 905 | 896 | 904 | 30,500 | 904 |
2019-12-03 | 901 | 905 | 894 | 901 | 43,000 | 901 |
2019-12-02 | 910 | 910 | 902 | 905 | 21,900 | 905 |
2019-11-29 | 910 | 916 | 905 | 910 | 28,900 | 910 |
2019-11-28 | 905 | 910 | 901 | 910 | 23,700 | 910 |
2019-11-27 | 895 | 904 | 894 | 903 | 57,000 | 903 |
2019-11-26 | 905 | 907 | 895 | 895 | 45,700 | 895 |
2019-11-25 | 912 | 914 | 897 | 905 | 47,500 | 905 |
2019-11-22 | 909 | 916 | 899 | 903 | 25,400 | 903 |
2019-11-21 | 903 | 905 | 891 | 905 | 29,900 | 905 |
2019-11-20 | 905 | 906 | 896 | 901 | 31,000 | 901 |
2019-11-19 | 909 | 909 | 902 | 903 | 16,900 | 903 |
2019-11-18 | 911 | 911 | 899 | 903 | 31,800 | 903 |
2019-11-15 | 915 | 916 | 905 | 910 | 24,500 | 910 |
2019-11-14 | 917 | 918 | 906 | 910 | 25,500 | 910 |
2019-11-13 | 924 | 924 | 916 | 917 | 21,700 | 917 |
2019-11-12 | 929 | 929 | 912 | 919 | 31,500 | 919 |
2019-11-11 | 927 | 930 | 918 | 920 | 30,200 | 920 |
2019-11-08 | 934 | 936 | 909 | 913 | 54,600 | 913 |
2019-11-07 | 933 | 933 | 926 | 932 | 21,900 | 932 |
2019-11-06 | 933 | 935 | 927 | 929 | 17,800 | 929 |
2019-11-05 | 915 | 932 | 912 | 932 | 62,900 | 932 |
2019-11-01 | 907 | 914 | 899 | 906 | 40,100 | 906 |
2019-10-31 | 900 | 900 | 889 | 893 | 21,900 | 893 |
2019-10-30 | 897 | 900 | 887 | 900 | 42,300 | 900 |
2019-10-29 | 900 | 901 | 896 | 896 | 40,300 | 896 |
2019-10-28 | 910 | 910 | 898 | 906 | 23,600 | 906 |
2019-10-25 | 910 | 916 | 908 | 912 | 45,400 | 912 |
2019-10-24 | 914 | 914 | 906 | 909 | 22,000 | 909 |
2019-10-23 | 913 | 916 | 903 | 908 | 28,100 | 908 |
2019-10-21 | 905 | 910 | 901 | 905 | 11,200 | 905 |
2019-10-18 | 905 | 918 | 899 | 905 | 20,600 | 905 |
2019-10-17 | 905 | 907 | 898 | 904 | 27,100 | 904 |
2019-10-16 | 910 | 914 | 895 | 904 | 63,900 | 904 |
2019-10-15 | 900 | 901 | 892 | 897 | 22,900 | 897 |
2019-10-11 | 900 | 900 | 883 | 891 | 43,400 | 891 |
2019-10-10 | 895 | 907 | 890 | 900 | 31,800 | 900 |
2019-10-09 | 890 | 896 | 888 | 895 | 40,300 | 895 |
2019-10-08 | 893 | 904 | 891 | 893 | 37,800 | 893 |
2019-10-07 | 887 | 892 | 886 | 889 | 22,800 | 889 |
2019-10-04 | 890 | 893 | 882 | 888 | 23,000 | 888 |
2019-10-03 | 890 | 892 | 883 | 889 | 29,700 | 889 |
2019-10-02 | 894 | 904 | 894 | 896 | 28,100 | 896 |
2019-10-01 | 897 | 901 | 891 | 895 | 16,800 | 895 |
2019-09-30 | 897 | 897 | 886 | 890 | 21,500 | 890 |
2019-09-27 | 914 | 914 | 889 | 897 | 31,700 | 897 |
2019-09-26 | 916 | 918 | 901 | 905 | 34,100 | 905 |
2019-09-25 | 913 | 913 | 906 | 912 | 26,800 | 912 |
2019-09-24 | 905 | 913 | 901 | 912 | 27,800 | 912 |
2019-09-20 | 918 | 921 | 896 | 897 | 50,100 | 897 |
2019-09-19 | 919 | 924 | 908 | 914 | 42,200 | 914 |
2019-09-18 | 922 | 923 | 905 | 918 | 51,800 | 918 |
2019-09-17 | 920 | 923 | 916 | 917 | 25,700 | 917 |
2019-09-13 | 915 | 920 | 912 | 920 | 47,500 | 920 |
2019-09-12 | 909 | 917 | 906 | 910 | 29,800 | 910 |
2019-09-11 | 907 | 908 | 896 | 905 | 36,600 | 905 |
2019-09-10 | 893 | 907 | 892 | 907 | 28,500 | 907 |
2019-09-09 | 883 | 893 | 883 | 893 | 12,100 | 893 |
2019-09-06 | 890 | 890 | 880 | 883 | 11,000 | 883 |
2019-09-05 | 882 | 892 | 880 | 890 | 19,100 | 890 |
2019-09-04 | 887 | 887 | 880 | 880 | 15,700 | 880 |
2019-09-03 | 877 | 887 | 877 | 886 | 17,100 | 886 |
2019-09-02 | 896 | 896 | 877 | 883 | 25,800 | 883 |
2019-08-30 | 885 | 902 | 885 | 900 | 38,100 | 900 |
2019-08-29 | 878 | 887 | 870 | 886 | 20,000 | 886 |
2019-08-28 | 873 | 887 | 869 | 878 | 29,600 | 878 |
2019-08-27 | 870 | 882 | 867 | 871 | 43,600 | 871 |
2019-08-26 | 884 | 884 | 860 | 862 | 53,400 | 862 |
2019-08-23 | 885 | 894 | 880 | 891 | 34,800 | 891 |
2019-08-22 | 895 | 895 | 882 | 885 | 12,100 | 885 |
2019-08-21 | 884 | 891 | 884 | 886 | 8,000 | 886 |
2019-08-20 | 888 | 900 | 888 | 898 | 22,000 | 898 |
2019-08-19 | 881 | 895 | 881 | 891 | 13,900 | 891 |
2019-08-16 | 880 | 887 | 877 | 878 | 22,100 | 878 |
2019-08-15 | 875 | 887 | 868 | 885 | 22,900 | 885 |
2019-08-14 | 888 | 888 | 878 | 888 | 32,200 | 888 |
2019-08-13 | 894 | 894 | 876 | 879 | 39,500 | 879 |
2019-08-09 | 901 | 903 | 892 | 894 | 21,800 | 894 |
2019-08-08 | 898 | 901 | 894 | 898 | 27,100 | 898 |
2019-08-07 | 899 | 905 | 896 | 900 | 27,100 | 900 |
2019-08-06 | 898 | 903 | 885 | 900 | 52,800 | 900 |
2019-08-05 | 919 | 919 | 900 | 907 | 44,800 | 907 |
2019-08-02 | 930 | 930 | 913 | 921 | 52,500 | 921 |
2019-08-01 | 942 | 944 | 931 | 934 | 44,000 | 934 |
2019-07-31 | 949 | 957 | 942 | 944 | 44,800 | 944 |
2019-07-30 | 964 | 967 | 949 | 957 | 60,800 | 957 |
2019-07-29 | 955 | 957 | 950 | 957 | 25,100 | 957 |
2019-07-26 | 956 | 969 | 950 | 953 | 66,600 | 953 |
2019-07-25 | 961 | 972 | 950 | 967 | 88,000 | 967 |
2019-07-24 | 959 | 965 | 950 | 963 | 43,200 | 963 |
2019-07-23 | 952 | 961 | 947 | 957 | 63,700 | 957 |
2019-07-22 | 976 | 981 | 948 | 954 | 98,000 | 954 |
2019-07-19 | 964 | 988 | 963 | 987 | 37,800 | 987 |
2019-07-18 | 993 | 1,001 | 959 | 964 | 94,400 | 964 |
2019-07-17 | 999 | 1,007 | 988 | 999 | 81,400 | 999 |
2019-07-16 | 988 | 1,001 | 988 | 1,001 | 71,800 | 1,001 |
2019-07-12 | 986 | 998 | 984 | 994 | 109,700 | 994 |
2019-07-11 | 973 | 987 | 973 | 986 | 33,800 | 986 |
2019-07-10 | 994 | 995 | 972 | 977 | 122,700 | 977 |
2019-07-09 | 1,003 | 1,007 | 988 | 993 | 35,400 | 993 |
2019-07-08 | 982 | 1,008 | 980 | 1,003 | 54,200 | 1,003 |
2019-07-05 | 988 | 994 | 971 | 986 | 44,600 | 986 |
2019-07-04 | 990 | 995 | 981 | 988 | 39,200 | 988 |
2019-07-03 | 971 | 989 | 971 | 988 | 51,100 | 988 |
2019-07-02 | 976 | 984 | 970 | 971 | 43,700 | 971 |
2019-07-01 | 989 | 989 | 969 | 976 | 38,900 | 976 |
2019-06-28 | 966 | 988 | 965 | 980 | 56,400 | 980 |
2019-06-27 | 970 | 973 | 956 | 966 | 22,300 | 966 |
2019-06-26 | 964 | 976 | 946 | 971 | 53,600 | 971 |
2019-06-25 | 961 | 968 | 955 | 966 | 42,700 | 966 |
2019-06-24 | 972 | 973 | 956 | 960 | 26,900 | 960 |
2019-06-21 | 977 | 986 | 969 | 969 | 77,200 | 969 |
2019-06-20 | 965 | 971 | 955 | 970 | 77,200 | 970 |
2019-06-19 | 963 | 965 | 953 | 964 | 64,600 | 964 |
2019-06-18 | 968 | 977 | 954 | 960 | 86,800 | 960 |
2019-06-17 | 963 | 993 | 963 | 967 | 122,400 | 967 |
2019-06-14 | 966 | 975 | 950 | 963 | 197,400 | 963 |
2019-06-13 | 950 | 962 | 948 | 953 | 118,900 | 953 |
2019-06-12 | 948 | 966 | 947 | 956 | 109,300 | 956 |
2019-06-11 | 984 | 1,000 | 945 | 951 | 337,400 | 951 |
2019-06-10 | 969 | 1,000 | 947 | 954 | 263,900 | 954 |
2019-06-07 | 955 | 970 | 944 | 961 | 85,900 | 961 |
2019-06-06 | 961 | 968 | 940 | 950 | 120,000 | 950 |
2019-06-05 | 984 | 984 | 959 | 966 | 48,400 | 966 |
2019-06-04 | 988 | 988 | 960 | 969 | 52,400 | 969 |
2019-06-03 | 991 | 1,002 | 984 | 988 | 21,900 | 988 |
2019-05-31 | 994 | 1,011 | 994 | 999 | 60,500 | 999 |
2019-05-30 | 1,006 | 1,010 | 992 | 1,001 | 24,000 | 1,001 |
2019-05-29 | 1,000 | 1,018 | 996 | 1,011 | 58,700 | 1,011 |
2019-05-28 | 1,001 | 1,001 | 993 | 1,001 | 36,500 | 1,001 |
2019-05-27 | 1,000 | 1,001 | 993 | 1,001 | 27,300 | 1,001 |
2019-05-24 | 1,001 | 1,008 | 992 | 1,003 | 56,100 | 1,003 |
2019-05-23 | 1,018 | 1,034 | 1,011 | 1,012 | 23,500 | 1,012 |
2019-05-22 | 1,040 | 1,040 | 1,018 | 1,018 | 26,300 | 1,018 |
2019-05-21 | 1,042 | 1,048 | 1,036 | 1,047 | 10,300 | 1,047 |
2019-05-20 | 1,050 | 1,051 | 1,037 | 1,047 | 21,100 | 1,047 |
2019-05-17 | 1,048 | 1,057 | 1,045 | 1,050 | 22,300 | 1,050 |
2019-05-16 | 1,061 | 1,061 | 1,040 | 1,047 | 14,900 | 1,047 |
2019-05-15 | 1,066 | 1,066 | 1,046 | 1,061 | 12,400 | 1,061 |
2019-05-14 | 1,060 | 1,060 | 1,037 | 1,053 | 23,000 | 1,053 |
2019-05-13 | 1,064 | 1,077 | 995 | 1,067 | 78,800 | 1,067 |
2019-05-10 | 1,076 | 1,109 | 1,067 | 1,084 | 63,600 | 1,084 |
2019-05-09 | 1,076 | 1,087 | 1,048 | 1,076 | 57,600 | 1,076 |
2019-05-08 | 1,095 | 1,096 | 1,075 | 1,082 | 24,400 | 1,082 |
2019-05-07 | 1,108 | 1,111 | 1,090 | 1,096 | 19,800 | 1,096 |
2019-04-26 | 1,121 | 1,121 | 1,097 | 1,108 | 34,500 | 1,108 |
2019-04-25 | 1,115 | 1,131 | 1,115 | 1,130 | 28,300 | 1,130 |
2019-04-24 | 1,108 | 1,118 | 1,107 | 1,113 | 16,100 | 1,113 |
2019-04-23 | 1,106 | 1,117 | 1,093 | 1,107 | 17,400 | 1,107 |
2019-04-22 | 1,092 | 1,115 | 1,088 | 1,107 | 21,700 | 1,107 |
2019-04-19 | 1,091 | 1,103 | 1,078 | 1,097 | 25,400 | 1,097 |
2019-04-18 | 1,100 | 1,100 | 1,077 | 1,082 | 18,500 | 1,082 |
2019-04-17 | 1,112 | 1,112 | 1,092 | 1,105 | 22,300 | 1,105 |
2019-04-16 | 1,109 | 1,114 | 1,098 | 1,107 | 13,300 | 1,107 |
2019-04-15 | 1,104 | 1,121 | 1,104 | 1,115 | 27,900 | 1,115 |
2019-04-12 | 1,116 | 1,116 | 1,091 | 1,095 | 16,100 | 1,095 |
2019-04-11 | 1,081 | 1,114 | 1,079 | 1,098 | 36,900 | 1,098 |
2019-04-10 | 1,087 | 1,090 | 1,075 | 1,081 | 15,300 | 1,081 |
2019-04-09 | 1,100 | 1,107 | 1,077 | 1,088 | 30,900 | 1,088 |
2019-04-08 | 1,113 | 1,116 | 1,096 | 1,098 | 13,300 | 1,098 |
2019-04-05 | 1,131 | 1,136 | 1,116 | 1,122 | 15,000 | 1,122 |
2019-04-04 | 1,110 | 1,130 | 1,101 | 1,126 | 27,700 | 1,126 |
2019-04-03 | 1,103 | 1,113 | 1,092 | 1,108 | 22,600 | 1,108 |
2019-04-02 | 1,137 | 1,137 | 1,097 | 1,108 | 88,100 | 1,108 |
2019-04-01 | 1,154 | 1,163 | 1,140 | 1,141 | 40,200 | 1,141 |
2019-03-29 | 1,151 | 1,155 | 1,132 | 1,148 | 34,200 | 1,148 |
2019-03-28 | 1,174 | 1,174 | 1,140 | 1,153 | 49,900 | 1,153 |
2019-03-27 | 1,129 | 1,175 | 1,129 | 1,172 | 79,800 | 1,172 |
2019-03-26 | 1,130 | 1,164 | 1,130 | 1,164 | 135,200 | 1,164 |
2019-03-25 | 1,150 | 1,150 | 1,121 | 1,123 | 86,100 | 1,123 |
2019-03-22 | 1,160 | 1,160 | 1,143 | 1,159 | 40,500 | 1,159 |
2019-03-20 | 1,148 | 1,163 | 1,142 | 1,150 | 47,500 | 1,150 |
2019-03-19 | 1,159 | 1,162 | 1,146 | 1,149 | 36,600 | 1,149 |
2019-03-18 | 1,131 | 1,170 | 1,130 | 1,164 | 85,300 | 1,164 |
2019-03-15 | 1,104 | 1,134 | 1,100 | 1,127 | 62,000 | 1,127 |
2019-03-14 | 1,105 | 1,107 | 1,097 | 1,101 | 20,700 | 1,101 |
2019-03-13 | 1,105 | 1,117 | 1,103 | 1,105 | 21,600 | 1,105 |
2019-03-12 | 1,091 | 1,114 | 1,091 | 1,113 | 23,400 | 1,113 |
2019-03-11 | 1,103 | 1,115 | 1,089 | 1,094 | 29,000 | 1,094 |
2019-03-08 | 1,110 | 1,110 | 1,078 | 1,103 | 57,100 | 1,103 |
2019-03-07 | 1,122 | 1,129 | 1,116 | 1,124 | 33,100 | 1,124 |
2019-03-06 | 1,102 | 1,133 | 1,099 | 1,122 | 62,700 | 1,122 |
2019-03-05 | 1,103 | 1,113 | 1,101 | 1,106 | 22,000 | 1,106 |
2019-03-04 | 1,100 | 1,110 | 1,098 | 1,104 | 33,200 | 1,104 |
2019-03-01 | 1,101 | 1,108 | 1,091 | 1,100 | 42,000 | 1,100 |
2019-02-28 | 1,102 | 1,121 | 1,101 | 1,108 | 62,300 | 1,108 |
2019-02-27 | 1,112 | 1,121 | 1,102 | 1,102 | 59,500 | 1,102 |
2019-02-26 | 1,116 | 1,121 | 1,101 | 1,114 | 43,100 | 1,114 |
2019-02-25 | 1,096 | 1,122 | 1,090 | 1,118 | 49,500 | 1,118 |
2019-02-22 | 1,110 | 1,114 | 1,098 | 1,110 | 31,000 | 1,110 |
2019-02-21 | 1,116 | 1,122 | 1,106 | 1,110 | 26,100 | 1,110 |
2019-02-20 | 1,113 | 1,128 | 1,112 | 1,116 | 18,300 | 1,116 |
2019-02-19 | 1,124 | 1,127 | 1,109 | 1,113 | 15,400 | 1,113 |
2019-02-18 | 1,110 | 1,126 | 1,100 | 1,126 | 34,800 | 1,126 |
2019-02-15 | 1,095 | 1,109 | 1,083 | 1,109 | 18,600 | 1,109 |
2019-02-14 | 1,090 | 1,116 | 1,090 | 1,103 | 29,700 | 1,103 |
2019-02-13 | 1,090 | 1,099 | 1,085 | 1,095 | 75,600 | 1,095 |
2019-02-12 | 1,084 | 1,096 | 1,075 | 1,091 | 80,200 | 1,091 |
2019-02-08 | 1,073 | 1,089 | 1,060 | 1,083 | 84,600 | 1,083 |
2019-02-07 | 1,088 | 1,088 | 1,067 | 1,083 | 36,500 | 1,083 |
2019-02-06 | 1,103 | 1,104 | 1,088 | 1,094 | 51,700 | 1,094 |
2019-02-05 | 1,116 | 1,121 | 1,098 | 1,108 | 61,700 | 1,108 |
2019-02-04 | 1,098 | 1,129 | 1,098 | 1,110 | 66,400 | 1,110 |
2019-02-01 | 1,081 | 1,098 | 1,075 | 1,083 | 49,500 | 1,083 |
2019-01-31 | 1,100 | 1,117 | 1,077 | 1,093 | 86,500 | 1,093 |
2019-01-30 | 1,081 | 1,095 | 1,056 | 1,062 | 70,900 | 1,062 |
2019-01-29 | 1,070 | 1,081 | 1,058 | 1,081 | 44,300 | 1,081 |
2019-01-28 | 1,090 | 1,090 | 1,071 | 1,076 | 25,500 | 1,076 |
2019-01-25 | 1,089 | 1,112 | 1,077 | 1,095 | 69,100 | 1,095 |
2019-01-24 | 1,055 | 1,088 | 1,047 | 1,076 | 90,300 | 1,076 |
2019-01-23 | 1,043 | 1,055 | 1,024 | 1,050 | 39,700 | 1,050 |
2019-01-22 | 1,078 | 1,087 | 1,041 | 1,049 | 44,500 | 1,049 |
2019-01-21 | 1,085 | 1,091 | 1,061 | 1,068 | 50,200 | 1,068 |
2019-01-18 | 1,100 | 1,106 | 1,083 | 1,088 | 62,200 | 1,088 |
2019-01-17 | 1,106 | 1,119 | 1,099 | 1,107 | 65,300 | 1,107 |
2019-01-16 | 1,097 | 1,116 | 1,094 | 1,104 | 90,500 | 1,104 |
2019-01-15 | 1,067 | 1,084 | 1,053 | 1,079 | 57,900 | 1,079 |
2019-01-11 | 1,100 | 1,110 | 1,082 | 1,088 | 72,300 | 1,088 |
2019-01-10 | 1,099 | 1,128 | 1,092 | 1,097 | 112,100 | 1,097 |
2019-01-09 | 1,090 | 1,111 | 1,067 | 1,099 | 127,000 | 1,099 |
2019-01-08 | 1,113 | 1,119 | 1,090 | 1,092 | 64,100 | 1,092 |
2019-01-07 | 1,115 | 1,138 | 1,104 | 1,111 | 46,900 | 1,111 |
2019-01-04 | 1,112 | 1,112 | 1,069 | 1,100 | 89,900 | 1,100 |
分割・併合履歴 : [2014-09-26]1株→1.5株 [2006-06-27]1株→2株