6675 サクサ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 599 | 608 | 599 | 608 | 120,000 | 6,080 |
| 2004-12-29 | 592 | 599 | 588 | 595 | 173,000 | 5,950 |
| 2004-12-28 | 599 | 599 | 593 | 595 | 185,000 | 5,950 |
| 2004-12-27 | 600 | 604 | 596 | 601 | 161,000 | 6,010 |
| 2004-12-24 | 609 | 618 | 596 | 604 | 413,000 | 6,040 |
| 2004-12-22 | 596 | 615 | 591 | 608 | 552,000 | 6,080 |
| 2004-12-21 | 600 | 600 | 590 | 595 | 377,000 | 5,950 |
| 2004-12-20 | 585 | 602 | 585 | 596 | 269,000 | 5,960 |
| 2004-12-17 | 585 | 601 | 585 | 593 | 470,000 | 5,930 |
| 2004-12-16 | 606 | 607 | 592 | 595 | 934,000 | 5,950 |
| 2004-12-15 | 610 | 626 | 602 | 609 | 1,354,000 | 6,090 |
| 2004-12-14 | 592 | 627 | 590 | 613 | 2,649,000 | 6,130 |
| 2004-12-13 | 607 | 609 | 588 | 602 | 873,000 | 6,020 |
| 2004-12-10 | 596 | 605 | 582 | 602 | 1,042,000 | 6,020 |
| 2004-12-09 | 582 | 611 | 577 | 586 | 2,089,000 | 5,860 |
| 2004-12-08 | 568 | 584 | 564 | 577 | 364,000 | 5,770 |
| 2004-12-07 | 590 | 595 | 572 | 576 | 834,000 | 5,760 |
| 2004-12-06 | 579 | 594 | 576 | 594 | 1,327,000 | 5,940 |
| 2004-12-03 | 570 | 580 | 565 | 572 | 1,049,000 | 5,720 |
| 2004-12-02 | 580 | 582 | 553 | 560 | 1,639,000 | 5,600 |
| 2004-12-01 | 513 | 564 | 513 | 558 | 1,320,000 | 5,580 |
| 2004-11-30 | 487 | 520 | 487 | 503 | 221,000 | 5,030 |
| 2004-11-29 | 497 | 500 | 486 | 497 | 187,000 | 4,970 |
| 2004-11-26 | 478 | 505 | 476 | 496 | 393,000 | 4,960 |
| 2004-11-25 | 485 | 485 | 474 | 476 | 87,000 | 4,760 |
| 2004-11-24 | 483 | 488 | 472 | 485 | 390,000 | 4,850 |
| 2004-11-22 | 510 | 510 | 493 | 498 | 160,000 | 4,980 |
| 2004-11-19 | 516 | 521 | 515 | 518 | 56,000 | 5,180 |
| 2004-11-18 | 529 | 531 | 520 | 523 | 93,000 | 5,230 |
| 2004-11-17 | 519 | 525 | 516 | 520 | 86,000 | 5,200 |
| 2004-11-16 | 526 | 528 | 520 | 524 | 115,000 | 5,240 |
| 2004-11-15 | 502 | 528 | 502 | 528 | 117,000 | 5,280 |
| 2004-11-12 | 499 | 514 | 499 | 509 | 109,000 | 5,090 |
| 2004-11-11 | 518 | 520 | 509 | 509 | 101,000 | 5,090 |
| 2004-11-10 | 530 | 530 | 520 | 520 | 78,000 | 5,200 |
| 2004-11-09 | 529 | 533 | 520 | 529 | 72,000 | 5,290 |
| 2004-11-08 | 531 | 538 | 523 | 528 | 99,000 | 5,280 |
| 2004-11-05 | 526 | 530 | 515 | 530 | 128,000 | 5,300 |
| 2004-11-04 | 513 | 536 | 513 | 521 | 138,000 | 5,210 |
| 2004-11-02 | 513 | 517 | 509 | 515 | 100,000 | 5,150 |
| 2004-11-01 | 512 | 516 | 495 | 512 | 57,000 | 5,120 |
| 2004-10-29 | 516 | 525 | 515 | 519 | 111,000 | 5,190 |
| 2004-10-28 | 519 | 524 | 515 | 524 | 133,000 | 5,240 |
| 2004-10-27 | 511 | 519 | 505 | 509 | 101,000 | 5,090 |
| 2004-10-26 | 491 | 512 | 491 | 507 | 136,000 | 5,070 |
| 2004-10-25 | 498 | 499 | 486 | 490 | 116,000 | 4,900 |
| 2004-10-22 | 500 | 510 | 494 | 501 | 353,000 | 5,010 |
| 2004-10-21 | 481 | 484 | 470 | 476 | 115,000 | 4,760 |
| 2004-10-20 | 498 | 498 | 475 | 480 | 273,000 | 4,800 |
| 2004-10-19 | 493 | 505 | 493 | 499 | 314,000 | 4,990 |
| 2004-10-18 | 470 | 488 | 469 | 483 | 322,000 | 4,830 |
| 2004-10-15 | 465 | 470 | 452 | 460 | 410,000 | 4,600 |
| 2004-10-14 | 475 | 476 | 467 | 468 | 138,000 | 4,680 |
| 2004-10-13 | 497 | 501 | 475 | 485 | 303,000 | 4,850 |
| 2004-10-12 | 505 | 507 | 494 | 499 | 250,000 | 4,990 |
| 2004-10-08 | 511 | 513 | 503 | 503 | 213,000 | 5,030 |
| 2004-10-07 | 529 | 529 | 512 | 514 | 130,000 | 5,140 |
| 2004-10-06 | 524 | 524 | 515 | 520 | 119,000 | 5,200 |
| 2004-10-05 | 524 | 524 | 509 | 514 | 122,000 | 5,140 |
| 2004-10-04 | 518 | 528 | 513 | 524 | 89,000 | 5,240 |
| 2004-10-01 | 498 | 510 | 498 | 508 | 117,000 | 5,080 |
| 2004-09-30 | 502 | 503 | 491 | 502 | 167,000 | 5,020 |
| 2004-09-29 | 505 | 510 | 502 | 504 | 71,000 | 5,040 |
| 2004-09-28 | 510 | 511 | 500 | 503 | 87,000 | 5,030 |
| 2004-09-27 | 522 | 522 | 507 | 510 | 164,000 | 5,100 |
| 2004-09-24 | 548 | 548 | 520 | 522 | 144,000 | 5,220 |
| 2004-09-22 | 541 | 550 | 541 | 548 | 118,000 | 5,480 |
| 2004-09-21 | 542 | 542 | 531 | 535 | 76,000 | 5,350 |
| 2004-09-17 | 545 | 545 | 535 | 539 | 37,000 | 5,390 |
| 2004-09-16 | 544 | 555 | 543 | 545 | 73,000 | 5,450 |
| 2004-09-15 | 548 | 548 | 543 | 547 | 61,000 | 5,470 |
| 2004-09-14 | 559 | 559 | 537 | 548 | 135,000 | 5,480 |
| 2004-09-13 | 555 | 560 | 551 | 556 | 108,000 | 5,560 |
| 2004-09-10 | 540 | 550 | 531 | 547 | 361,000 | 5,470 |
| 2004-09-09 | 565 | 571 | 556 | 559 | 137,000 | 5,590 |
| 2004-09-08 | 572 | 575 | 557 | 567 | 277,000 | 5,670 |
| 2004-09-07 | 577 | 584 | 563 | 570 | 191,000 | 5,700 |
| 2004-09-06 | 586 | 590 | 575 | 575 | 197,000 | 5,750 |
| 2004-09-03 | 576 | 610 | 575 | 591 | 710,000 | 5,910 |
| 2004-09-02 | 589 | 589 | 571 | 572 | 55,000 | 5,720 |
| 2004-09-01 | 569 | 580 | 567 | 580 | 161,000 | 5,800 |
| 2004-08-31 | 579 | 580 | 567 | 567 | 46,000 | 5,670 |
| 2004-08-30 | 599 | 600 | 576 | 579 | 154,000 | 5,790 |
| 2004-08-27 | 555 | 599 | 550 | 599 | 390,000 | 5,990 |
| 2004-08-26 | 538 | 546 | 538 | 545 | 142,000 | 5,450 |
| 2004-08-25 | 521 | 538 | 521 | 531 | 86,000 | 5,310 |
| 2004-08-24 | 518 | 522 | 517 | 520 | 59,000 | 5,200 |
| 2004-08-23 | 515 | 522 | 513 | 518 | 43,000 | 5,180 |
| 2004-08-20 | 519 | 520 | 514 | 517 | 45,000 | 5,170 |
| 2004-08-19 | 527 | 527 | 511 | 519 | 36,000 | 5,190 |
| 2004-08-18 | 518 | 521 | 511 | 520 | 57,000 | 5,200 |
| 2004-08-17 | 522 | 528 | 510 | 520 | 31,000 | 5,200 |
| 2004-08-16 | 511 | 519 | 506 | 519 | 121,000 | 5,190 |
| 2004-08-13 | 528 | 528 | 520 | 521 | 50,000 | 5,210 |
| 2004-08-12 | 533 | 539 | 526 | 538 | 56,000 | 5,380 |
| 2004-08-11 | 529 | 532 | 522 | 532 | 105,000 | 5,320 |
| 2004-08-10 | 523 | 529 | 510 | 525 | 117,000 | 5,250 |
| 2004-08-09 | 504 | 524 | 502 | 524 | 135,000 | 5,240 |
| 2004-08-06 | 512 | 528 | 510 | 524 | 71,000 | 5,240 |
| 2004-08-05 | 523 | 529 | 519 | 522 | 103,000 | 5,220 |
| 2004-08-04 | 520 | 525 | 506 | 522 | 215,000 | 5,220 |
| 2004-08-03 | 526 | 531 | 525 | 529 | 109,000 | 5,290 |
| 2004-08-02 | 546 | 546 | 532 | 536 | 126,000 | 5,360 |
| 2004-07-30 | 540 | 544 | 531 | 539 | 232,000 | 5,390 |
| 2004-07-29 | 558 | 558 | 540 | 545 | 136,000 | 5,450 |
| 2004-07-28 | 552 | 560 | 552 | 553 | 160,000 | 5,530 |
| 2004-07-27 | 560 | 561 | 540 | 546 | 309,000 | 5,460 |
| 2004-07-26 | 549 | 573 | 549 | 560 | 231,000 | 5,600 |
| 2004-07-23 | 580 | 590 | 570 | 575 | 410,000 | 5,750 |
| 2004-07-22 | 580 | 604 | 575 | 584 | 1,006,000 | 5,840 |
| 2004-07-21 | 544 | 601 | 535 | 589 | 1,624,000 | 5,890 |
| 2004-07-20 | 533 | 539 | 529 | 537 | 275,000 | 5,370 |
| 2004-07-16 | 522 | 545 | 515 | 533 | 209,000 | 5,330 |
| 2004-07-15 | 532 | 544 | 510 | 522 | 301,000 | 5,220 |
| 2004-07-14 | 554 | 554 | 523 | 531 | 417,000 | 5,310 |
| 2004-07-13 | 559 | 561 | 550 | 554 | 244,000 | 5,540 |
| 2004-07-12 | 574 | 584 | 551 | 551 | 679,000 | 5,510 |
| 2004-07-09 | 550 | 568 | 550 | 567 | 813,000 | 5,670 |
| 2004-07-08 | 547 | 557 | 541 | 550 | 604,000 | 5,500 |
| 2004-07-07 | 530 | 548 | 526 | 537 | 482,000 | 5,370 |
| 2004-07-06 | 515 | 570 | 515 | 550 | 1,186,000 | 5,500 |
| 2004-07-05 | 507 | 519 | 502 | 514 | 516,000 | 5,140 |
| 2004-07-02 | 532 | 543 | 521 | 527 | 608,000 | 5,270 |
| 2004-07-01 | 550 | 563 | 545 | 552 | 1,910,000 | 5,520 |
| 2004-06-30 | 505 | 543 | 495 | 530 | 1,704,000 | 5,300 |
| 2004-06-29 | 494 | 518 | 475 | 510 | 2,001,000 | 5,100 |
| 2004-06-28 | 455 | 472 | 449 | 464 | 902,000 | 4,640 |
| 2004-06-25 | 441 | 452 | 441 | 447 | 219,000 | 4,470 |
| 2004-06-24 | 456 | 463 | 446 | 450 | 588,000 | 4,500 |
| 2004-06-23 | 431 | 448 | 431 | 444 | 656,000 | 4,440 |
| 2004-06-22 | 430 | 438 | 425 | 430 | 555,000 | 4,300 |
| 2004-06-21 | 420 | 438 | 418 | 430 | 1,647,000 | 4,300 |
| 2004-06-18 | 400 | 407 | 399 | 403 | 457,000 | 4,030 |
| 2004-06-17 | 397 | 400 | 395 | 397 | 436,000 | 3,970 |
| 2004-06-16 | 396 | 398 | 392 | 395 | 331,000 | 3,950 |
| 2004-06-15 | 392 | 397 | 388 | 388 | 554,000 | 3,880 |
| 2004-06-14 | 398 | 400 | 394 | 397 | 169,000 | 3,970 |
| 2004-06-11 | 390 | 390 | 387 | 388 | 168,000 | 3,880 |
| 2004-06-10 | 390 | 390 | 383 | 388 | 88,000 | 3,880 |
| 2004-06-09 | 388 | 391 | 380 | 390 | 229,000 | 3,900 |
| 2004-06-08 | 373 | 390 | 368 | 390 | 651,000 | 3,900 |
| 2004-06-07 | 365 | 369 | 362 | 362 | 238,000 | 3,620 |
| 2004-06-04 | 372 | 372 | 366 | 370 | 125,000 | 3,700 |
| 2004-06-03 | 379 | 386 | 375 | 376 | 132,000 | 3,760 |
| 2004-06-02 | 385 | 385 | 377 | 380 | 110,000 | 3,800 |
| 2004-06-01 | 379 | 393 | 375 | 385 | 71,000 | 3,850 |
| 2004-05-31 | 392 | 394 | 381 | 384 | 49,000 | 3,840 |
| 2004-05-28 | 393 | 395 | 386 | 392 | 69,000 | 3,920 |
| 2004-05-27 | 390 | 399 | 385 | 386 | 64,000 | 3,860 |
| 2004-05-26 | 400 | 400 | 386 | 392 | 81,000 | 3,920 |
| 2004-05-25 | 398 | 398 | 385 | 390 | 106,000 | 3,900 |
| 2004-05-24 | 391 | 405 | 391 | 400 | 300,000 | 4,000 |
| 2004-05-21 | 373 | 419 | 370 | 410 | 1,293,000 | 4,100 |
| 2004-05-20 | 341 | 359 | 340 | 353 | 161,000 | 3,530 |
| 2004-05-19 | 329 | 336 | 321 | 335 | 68,000 | 3,350 |
| 2004-05-18 | 323 | 330 | 316 | 317 | 69,000 | 3,170 |
| 2004-05-17 | 327 | 328 | 304 | 323 | 81,000 | 3,230 |
| 2004-05-14 | 338 | 340 | 323 | 327 | 200,000 | 3,270 |
| 2004-05-13 | 347 | 348 | 336 | 342 | 191,000 | 3,420 |
| 2004-05-12 | 351 | 355 | 341 | 347 | 115,000 | 3,470 |
| 2004-05-11 | 340 | 360 | 340 | 346 | 114,000 | 3,460 |
| 2004-05-10 | 378 | 379 | 341 | 345 | 149,000 | 3,450 |
| 2004-05-07 | 389 | 396 | 385 | 385 | 141,000 | 3,850 |
| 2004-05-06 | 395 | 418 | 393 | 394 | 534,000 | 3,940 |
| 2004-04-30 | 386 | 397 | 377 | 390 | 373,000 | 3,900 |
| 2004-04-28 | 374 | 400 | 372 | 394 | 676,000 | 3,940 |
| 2004-04-27 | 364 | 370 | 361 | 367 | 223,000 | 3,670 |
| 2004-04-26 | 360 | 360 | 356 | 360 | 83,000 | 3,600 |
| 2004-04-23 | 363 | 364 | 358 | 361 | 111,000 | 3,610 |
| 2004-04-22 | 360 | 362 | 360 | 360 | 99,000 | 3,600 |
| 2004-04-21 | 359 | 363 | 358 | 360 | 70,000 | 3,600 |
| 2004-04-20 | 359 | 370 | 358 | 364 | 116,000 | 3,640 |
| 2004-04-19 | 367 | 367 | 352 | 357 | 129,000 | 3,570 |
| 2004-04-16 | 363 | 370 | 363 | 366 | 126,000 | 3,660 |
| 2004-04-15 | 373 | 373 | 361 | 363 | 143,000 | 3,630 |
| 2004-04-14 | 369 | 373 | 369 | 372 | 97,000 | 3,720 |
| 2004-04-13 | 372 | 375 | 371 | 373 | 84,000 | 3,730 |
| 2004-04-12 | 372 | 379 | 371 | 375 | 73,000 | 3,750 |
| 2004-04-09 | 373 | 379 | 373 | 377 | 133,000 | 3,770 |
| 2004-04-08 | 373 | 387 | 372 | 384 | 194,000 | 3,840 |
| 2004-04-07 | 371 | 377 | 371 | 375 | 149,000 | 3,750 |
| 2004-04-06 | 378 | 379 | 373 | 374 | 194,000 | 3,740 |
| 2004-04-05 | 379 | 380 | 375 | 379 | 238,000 | 3,790 |
| 2004-04-02 | 371 | 375 | 370 | 375 | 116,000 | 3,750 |
| 2004-04-01 | 370 | 373 | 365 | 370 | 215,000 | 3,700 |
| 2004-03-31 | 372 | 373 | 369 | 373 | 143,000 | 3,730 |
| 2004-03-30 | 375 | 376 | 371 | 374 | 293,000 | 3,740 |
| 2004-03-29 | 390 | 390 | 368 | 372 | 889,000 | 3,720 |
| 2004-03-26 | 396 | 404 | 396 | 399 | 165,000 | 3,990 |
| 2004-03-25 | 395 | 397 | 389 | 394 | 147,000 | 3,940 |
| 2004-03-24 | 390 | 395 | 389 | 393 | 95,000 | 3,930 |
| 2004-03-23 | 397 | 397 | 391 | 396 | 62,000 | 3,960 |
| 2004-03-22 | 400 | 405 | 394 | 400 | 157,000 | 4,000 |
| 2004-03-19 | 401 | 401 | 392 | 400 | 157,000 | 4,000 |
| 2004-03-18 | 410 | 410 | 400 | 401 | 167,000 | 4,010 |
| 2004-03-17 | 392 | 417 | 390 | 410 | 409,000 | 4,100 |
| 2004-03-16 | 384 | 393 | 384 | 392 | 156,000 | 3,920 |
| 2004-03-15 | 394 | 395 | 389 | 389 | 138,000 | 3,890 |
| 2004-03-12 | 393 | 394 | 388 | 389 | 236,000 | 3,890 |
| 2004-03-11 | 390 | 391 | 387 | 388 | 127,000 | 3,880 |
| 2004-03-10 | 388 | 393 | 382 | 393 | 378,000 | 3,930 |
| 2004-03-09 | 394 | 394 | 382 | 389 | 128,000 | 3,890 |
| 2004-03-08 | 381 | 393 | 381 | 393 | 53,000 | 3,930 |
| 2004-03-05 | 393 | 396 | 378 | 389 | 201,000 | 3,890 |
| 2004-03-04 | 387 | 393 | 387 | 393 | 108,000 | 3,930 |
| 2004-03-03 | 386 | 392 | 386 | 387 | 235,000 | 3,870 |
| 2004-03-02 | 395 | 395 | 387 | 388 | 146,000 | 3,880 |
| 2004-03-01 | 382 | 394 | 382 | 391 | 273,000 | 3,910 |
| 2004-02-27 | 375 | 388 | 375 | 382 | 257,000 | 3,820 |
| 2004-02-26 | 362 | 372 | 362 | 370 | 293,000 | 3,700 |
| 2004-02-25 | 374 | 374 | 362 | 362 | 150,000 | 3,620 |
| 2004-02-24 | 376 | 376 | 361 | 364 | 169,000 | 3,640 |
| 2004-02-23 | 385 | 390 | 373 | 376 | 322,000 | 3,760 |
| 2004-02-20 | 397 | 397 | 390 | 390 | 197,000 | 3,900 |
| 2004-02-19 | 397 | 400 | 381 | 397 | 415,000 | 3,970 |
| 2004-02-18 | 372 | 395 | 371 | 394 | 341,000 | 3,940 |
| 2004-02-17 | 360 | 367 | 358 | 365 | 131,000 | 3,650 |
| 2004-02-16 | 365 | 370 | 355 | 361 | 55,000 | 3,610 |
| 2004-02-13 | 358 | 365 | 353 | 361 | 86,000 | 3,610 |
| 2004-02-12 | 355 | 356 | 351 | 355 | 32,000 | 3,550 |
| 2004-02-10 | 365 | 366 | 353 | 355 | 54,000 | 3,550 |
| 2004-02-09 | 382 | 382 | 365 | 365 | 77,000 | 3,650 |
| 2004-02-06 | 361 | 372 | 360 | 372 | 100,000 | 3,720 |
| 2004-02-05 | 348 | 364 | 348 | 358 | 113,000 | 3,580 |
| 2004-02-04 | 385 | 385 | 345 | 353 | 230,000 | 3,530 |
| 2004-02-03 | 394 | 397 | 380 | 382 | 300,000 | 3,820 |
| 2004-02-02 | 407 | 407 | 386 | 390 | 465,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
