6675 サクサ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 996 | 996 | 968 | 976 | 105,000 | 9,760 |
| 2005-12-29 | 990 | 1,000 | 983 | 996 | 145,000 | 9,960 |
| 2005-12-28 | 973 | 991 | 973 | 990 | 153,000 | 9,900 |
| 2005-12-27 | 983 | 993 | 977 | 991 | 142,000 | 9,910 |
| 2005-12-26 | 1,000 | 1,006 | 991 | 993 | 126,000 | 9,930 |
| 2005-12-22 | 980 | 1,001 | 968 | 999 | 138,000 | 9,990 |
| 2005-12-21 | 980 | 991 | 975 | 990 | 141,000 | 9,900 |
| 2005-12-20 | 975 | 988 | 940 | 988 | 326,000 | 9,880 |
| 2005-12-19 | 985 | 987 | 964 | 986 | 182,000 | 9,860 |
| 2005-12-16 | 984 | 999 | 981 | 988 | 228,000 | 9,880 |
| 2005-12-15 | 1,006 | 1,006 | 981 | 984 | 168,000 | 9,840 |
| 2005-12-14 | 1,010 | 1,010 | 996 | 1,001 | 175,000 | 10,010 |
| 2005-12-13 | 1,000 | 1,005 | 991 | 1,005 | 227,000 | 10,050 |
| 2005-12-12 | 1,001 | 1,015 | 984 | 1,002 | 358,000 | 10,020 |
| 2005-12-09 | 990 | 1,024 | 990 | 1,000 | 501,000 | 10,000 |
| 2005-12-08 | 978 | 1,030 | 953 | 1,030 | 429,000 | 10,300 |
| 2005-12-07 | 993 | 1,005 | 959 | 995 | 476,000 | 9,950 |
| 2005-12-06 | 1,020 | 1,039 | 1,005 | 1,013 | 424,000 | 10,130 |
| 2005-12-05 | 993 | 1,017 | 993 | 1,017 | 293,000 | 10,170 |
| 2005-12-02 | 1,000 | 1,015 | 993 | 993 | 419,000 | 9,930 |
| 2005-12-01 | 998 | 1,007 | 961 | 998 | 616,000 | 9,980 |
| 2005-11-30 | 985 | 1,020 | 976 | 1,020 | 581,000 | 10,200 |
| 2005-11-29 | 972 | 990 | 952 | 985 | 499,000 | 9,850 |
| 2005-11-28 | 951 | 974 | 950 | 973 | 662,000 | 9,730 |
| 2005-11-25 | 908 | 940 | 880 | 938 | 355,000 | 9,380 |
| 2005-11-24 | 928 | 928 | 889 | 908 | 280,000 | 9,080 |
| 2005-11-22 | 895 | 911 | 882 | 910 | 322,000 | 9,100 |
| 2005-11-21 | 879 | 890 | 869 | 879 | 298,000 | 8,790 |
| 2005-11-18 | 864 | 873 | 858 | 869 | 304,000 | 8,690 |
| 2005-11-17 | 872 | 880 | 858 | 861 | 317,000 | 8,610 |
| 2005-11-16 | 853 | 875 | 847 | 869 | 319,000 | 8,690 |
| 2005-11-15 | 894 | 897 | 865 | 871 | 299,000 | 8,710 |
| 2005-11-14 | 901 | 909 | 889 | 903 | 308,000 | 9,030 |
| 2005-11-11 | 910 | 910 | 882 | 900 | 399,000 | 9,000 |
| 2005-11-10 | 880 | 919 | 875 | 911 | 1,906,000 | 9,110 |
| 2005-11-09 | 827 | 828 | 818 | 823 | 124,000 | 8,230 |
| 2005-11-08 | 815 | 825 | 812 | 820 | 150,000 | 8,200 |
| 2005-11-07 | 829 | 834 | 806 | 811 | 345,000 | 8,110 |
| 2005-11-04 | 801 | 825 | 801 | 821 | 326,000 | 8,210 |
| 2005-11-02 | 798 | 807 | 795 | 800 | 183,000 | 8,000 |
| 2005-11-01 | 780 | 802 | 778 | 793 | 227,000 | 7,930 |
| 2005-10-31 | 778 | 790 | 770 | 775 | 187,000 | 7,750 |
| 2005-10-28 | 782 | 783 | 774 | 780 | 93,000 | 7,800 |
| 2005-10-27 | 779 | 786 | 775 | 784 | 133,000 | 7,840 |
| 2005-10-26 | 771 | 780 | 768 | 779 | 121,000 | 7,790 |
| 2005-10-25 | 772 | 778 | 771 | 771 | 101,000 | 7,710 |
| 2005-10-24 | 769 | 773 | 768 | 769 | 78,000 | 7,690 |
| 2005-10-21 | 770 | 774 | 768 | 771 | 155,000 | 7,710 |
| 2005-10-20 | 788 | 793 | 780 | 780 | 81,000 | 7,800 |
| 2005-10-19 | 786 | 786 | 773 | 778 | 116,000 | 7,780 |
| 2005-10-18 | 787 | 800 | 786 | 791 | 233,000 | 7,910 |
| 2005-10-17 | 782 | 787 | 777 | 781 | 109,000 | 7,810 |
| 2005-10-14 | 790 | 800 | 772 | 780 | 168,000 | 7,800 |
| 2005-10-13 | 803 | 803 | 788 | 793 | 130,000 | 7,930 |
| 2005-10-12 | 800 | 806 | 797 | 802 | 216,000 | 8,020 |
| 2005-10-11 | 785 | 802 | 785 | 799 | 171,000 | 7,990 |
| 2005-10-07 | 787 | 805 | 785 | 794 | 286,000 | 7,940 |
| 2005-10-06 | 785 | 795 | 780 | 786 | 286,000 | 7,860 |
| 2005-10-05 | 820 | 820 | 800 | 801 | 276,000 | 8,010 |
| 2005-10-04 | 800 | 821 | 792 | 814 | 537,000 | 8,140 |
| 2005-10-03 | 803 | 807 | 772 | 799 | 345,000 | 7,990 |
| 2005-09-30 | 785 | 796 | 777 | 790 | 249,000 | 7,900 |
| 2005-09-29 | 801 | 802 | 770 | 770 | 532,000 | 7,700 |
| 2005-09-28 | 795 | 799 | 780 | 798 | 254,000 | 7,980 |
| 2005-09-27 | 792 | 796 | 764 | 777 | 490,000 | 7,770 |
| 2005-09-26 | 797 | 799 | 785 | 793 | 386,000 | 7,930 |
| 2005-09-22 | 811 | 831 | 806 | 827 | 241,000 | 8,270 |
| 2005-09-21 | 840 | 854 | 822 | 850 | 624,000 | 8,500 |
| 2005-09-20 | 788 | 838 | 787 | 836 | 580,000 | 8,360 |
| 2005-09-16 | 778 | 782 | 772 | 777 | 275,000 | 7,770 |
| 2005-09-15 | 775 | 777 | 767 | 774 | 443,000 | 7,740 |
| 2005-09-14 | 745 | 766 | 745 | 765 | 456,000 | 7,650 |
| 2005-09-13 | 745 | 751 | 744 | 747 | 528,000 | 7,470 |
| 2005-09-12 | 755 | 771 | 744 | 744 | 364,000 | 7,440 |
| 2005-09-09 | 750 | 756 | 743 | 745 | 512,000 | 7,450 |
| 2005-09-08 | 765 | 765 | 759 | 761 | 184,000 | 7,610 |
| 2005-09-07 | 785 | 785 | 765 | 767 | 151,000 | 7,670 |
| 2005-09-06 | 787 | 799 | 782 | 787 | 287,000 | 7,870 |
| 2005-09-05 | 769 | 780 | 769 | 778 | 101,000 | 7,780 |
| 2005-09-02 | 779 | 779 | 765 | 768 | 151,000 | 7,680 |
| 2005-09-01 | 785 | 785 | 778 | 778 | 236,000 | 7,780 |
| 2005-08-31 | 786 | 789 | 777 | 782 | 237,000 | 7,820 |
| 2005-08-30 | 805 | 805 | 785 | 793 | 111,000 | 7,930 |
| 2005-08-29 | 820 | 820 | 799 | 802 | 176,000 | 8,020 |
| 2005-08-26 | 813 | 820 | 808 | 817 | 288,000 | 8,170 |
| 2005-08-25 | 809 | 816 | 807 | 808 | 142,000 | 8,080 |
| 2005-08-24 | 810 | 813 | 808 | 809 | 128,000 | 8,090 |
| 2005-08-23 | 822 | 824 | 813 | 815 | 149,000 | 8,150 |
| 2005-08-22 | 820 | 830 | 815 | 822 | 122,000 | 8,220 |
| 2005-08-19 | 834 | 834 | 815 | 822 | 163,000 | 8,220 |
| 2005-08-18 | 838 | 850 | 830 | 839 | 95,000 | 8,390 |
| 2005-08-17 | 852 | 857 | 838 | 839 | 124,000 | 8,390 |
| 2005-08-16 | 866 | 870 | 855 | 859 | 93,000 | 8,590 |
| 2005-08-15 | 846 | 867 | 845 | 861 | 264,000 | 8,610 |
| 2005-08-12 | 827 | 846 | 825 | 843 | 271,000 | 8,430 |
| 2005-08-11 | 824 | 837 | 820 | 822 | 190,000 | 8,220 |
| 2005-08-10 | 827 | 843 | 819 | 826 | 538,000 | 8,260 |
| 2005-08-09 | 828 | 849 | 820 | 847 | 812,000 | 8,470 |
| 2005-08-08 | 746 | 800 | 739 | 799 | 755,000 | 7,990 |
| 2005-08-05 | 856 | 856 | 806 | 806 | 1,283,000 | 8,060 |
| 2005-08-04 | 905 | 910 | 880 | 906 | 428,000 | 9,060 |
| 2005-08-03 | 919 | 924 | 902 | 906 | 300,000 | 9,060 |
| 2005-08-02 | 912 | 918 | 902 | 917 | 299,000 | 9,170 |
| 2005-08-01 | 917 | 937 | 902 | 928 | 337,000 | 9,280 |
| 2005-07-29 | 919 | 920 | 904 | 916 | 429,000 | 9,160 |
| 2005-07-28 | 939 | 939 | 918 | 927 | 452,000 | 9,270 |
| 2005-07-27 | 894 | 940 | 891 | 940 | 1,169,000 | 9,400 |
| 2005-07-26 | 889 | 891 | 881 | 889 | 312,000 | 8,890 |
| 2005-07-25 | 874 | 897 | 870 | 889 | 717,000 | 8,890 |
| 2005-07-22 | 879 | 879 | 862 | 869 | 181,000 | 8,690 |
| 2005-07-21 | 885 | 886 | 866 | 878 | 264,000 | 8,780 |
| 2005-07-20 | 866 | 883 | 862 | 882 | 528,000 | 8,820 |
| 2005-07-19 | 862 | 868 | 842 | 851 | 286,000 | 8,510 |
| 2005-07-15 | 865 | 872 | 864 | 866 | 158,000 | 8,660 |
| 2005-07-14 | 858 | 868 | 858 | 864 | 104,000 | 8,640 |
| 2005-07-13 | 850 | 856 | 850 | 856 | 70,000 | 8,560 |
| 2005-07-12 | 846 | 863 | 846 | 856 | 128,000 | 8,560 |
| 2005-07-11 | 864 | 865 | 855 | 855 | 85,000 | 8,550 |
| 2005-07-08 | 855 | 868 | 852 | 856 | 176,000 | 8,560 |
| 2005-07-07 | 850 | 859 | 839 | 855 | 179,000 | 8,550 |
| 2005-07-06 | 855 | 859 | 848 | 855 | 366,000 | 8,550 |
| 2005-07-05 | 870 | 870 | 842 | 857 | 278,000 | 8,570 |
| 2005-07-04 | 874 | 874 | 863 | 868 | 94,000 | 8,680 |
| 2005-07-01 | 874 | 880 | 869 | 872 | 102,000 | 8,720 |
| 2005-06-30 | 884 | 885 | 865 | 874 | 182,000 | 8,740 |
| 2005-06-29 | 880 | 887 | 873 | 884 | 355,000 | 8,840 |
| 2005-06-28 | 857 | 880 | 857 | 879 | 532,000 | 8,790 |
| 2005-06-27 | 860 | 861 | 846 | 848 | 179,000 | 8,480 |
| 2005-06-24 | 865 | 870 | 860 | 866 | 150,000 | 8,660 |
| 2005-06-23 | 861 | 877 | 855 | 873 | 244,000 | 8,730 |
| 2005-06-22 | 862 | 870 | 855 | 862 | 151,000 | 8,620 |
| 2005-06-21 | 878 | 879 | 849 | 862 | 430,000 | 8,620 |
| 2005-06-20 | 864 | 871 | 859 | 871 | 269,000 | 8,710 |
| 2005-06-17 | 843 | 863 | 843 | 858 | 244,000 | 8,580 |
| 2005-06-16 | 837 | 851 | 837 | 842 | 348,000 | 8,420 |
| 2005-06-15 | 830 | 837 | 827 | 831 | 150,000 | 8,310 |
| 2005-06-14 | 845 | 849 | 823 | 828 | 269,000 | 8,280 |
| 2005-06-13 | 833 | 854 | 831 | 836 | 325,000 | 8,360 |
| 2005-06-10 | 841 | 850 | 830 | 833 | 524,000 | 8,330 |
| 2005-06-09 | 868 | 868 | 851 | 851 | 212,000 | 8,510 |
| 2005-06-08 | 851 | 871 | 837 | 869 | 223,000 | 8,690 |
| 2005-06-07 | 865 | 867 | 843 | 851 | 273,000 | 8,510 |
| 2005-06-06 | 865 | 876 | 865 | 868 | 171,000 | 8,680 |
| 2005-06-03 | 868 | 883 | 860 | 883 | 270,000 | 8,830 |
| 2005-06-02 | 893 | 897 | 865 | 873 | 418,000 | 8,730 |
| 2005-06-01 | 852 | 886 | 850 | 883 | 669,000 | 8,830 |
| 2005-05-31 | 859 | 866 | 840 | 850 | 353,000 | 8,500 |
| 2005-05-30 | 832 | 837 | 816 | 823 | 239,000 | 8,230 |
| 2005-05-27 | 817 | 837 | 817 | 832 | 154,000 | 8,320 |
| 2005-05-26 | 825 | 832 | 808 | 813 | 271,000 | 8,130 |
| 2005-05-25 | 860 | 860 | 815 | 830 | 412,000 | 8,300 |
| 2005-05-24 | 860 | 863 | 842 | 854 | 311,000 | 8,540 |
| 2005-05-23 | 867 | 885 | 850 | 865 | 450,000 | 8,650 |
| 2005-05-20 | 816 | 907 | 811 | 877 | 2,083,000 | 8,770 |
| 2005-05-19 | 805 | 825 | 804 | 807 | 484,000 | 8,070 |
| 2005-05-18 | 806 | 807 | 788 | 789 | 275,000 | 7,890 |
| 2005-05-17 | 837 | 839 | 787 | 788 | 297,000 | 7,880 |
| 2005-05-16 | 851 | 858 | 825 | 826 | 750,000 | 8,260 |
| 2005-05-13 | 816 | 875 | 816 | 869 | 2,763,000 | 8,690 |
| 2005-05-12 | 741 | 779 | 738 | 775 | 438,000 | 7,750 |
| 2005-05-11 | 715 | 745 | 715 | 741 | 206,000 | 7,410 |
| 2005-05-10 | 745 | 745 | 709 | 728 | 316,000 | 7,280 |
| 2005-05-09 | 741 | 750 | 731 | 750 | 253,000 | 7,500 |
| 2005-05-06 | 716 | 743 | 716 | 739 | 249,000 | 7,390 |
| 2005-05-02 | 717 | 732 | 717 | 726 | 168,000 | 7,260 |
| 2005-04-28 | 740 | 741 | 731 | 737 | 171,000 | 7,370 |
| 2005-04-27 | 739 | 748 | 728 | 742 | 193,000 | 7,420 |
| 2005-04-26 | 741 | 745 | 726 | 740 | 252,000 | 7,400 |
| 2005-04-25 | 726 | 749 | 719 | 740 | 247,000 | 7,400 |
| 2005-04-22 | 734 | 739 | 717 | 730 | 488,000 | 7,300 |
| 2005-04-21 | 698 | 750 | 690 | 734 | 1,992,000 | 7,340 |
| 2005-04-20 | 681 | 715 | 670 | 697 | 661,000 | 6,970 |
| 2005-04-19 | 650 | 666 | 650 | 661 | 179,000 | 6,610 |
| 2005-04-18 | 628 | 660 | 628 | 651 | 326,000 | 6,510 |
| 2005-04-15 | 680 | 680 | 665 | 665 | 109,000 | 6,650 |
| 2005-04-14 | 690 | 690 | 671 | 681 | 62,000 | 6,810 |
| 2005-04-13 | 700 | 702 | 686 | 690 | 452,000 | 6,900 |
| 2005-04-12 | 688 | 689 | 677 | 684 | 200,000 | 6,840 |
| 2005-04-11 | 692 | 696 | 684 | 689 | 335,000 | 6,890 |
| 2005-04-08 | 673 | 679 | 667 | 677 | 150,000 | 6,770 |
| 2005-04-07 | 680 | 680 | 659 | 673 | 266,000 | 6,730 |
| 2005-04-06 | 663 | 688 | 658 | 685 | 514,000 | 6,850 |
| 2005-04-05 | 644 | 646 | 631 | 643 | 377,000 | 6,430 |
| 2005-04-04 | 653 | 654 | 634 | 648 | 480,000 | 6,480 |
| 2005-04-01 | 660 | 671 | 636 | 653 | 584,000 | 6,530 |
| 2005-03-31 | 661 | 673 | 655 | 665 | 274,000 | 6,650 |
| 2005-03-30 | 652 | 671 | 645 | 671 | 468,000 | 6,710 |
| 2005-03-29 | 686 | 689 | 665 | 672 | 184,000 | 6,720 |
| 2005-03-28 | 673 | 692 | 673 | 687 | 87,000 | 6,870 |
| 2005-03-25 | 691 | 695 | 666 | 671 | 224,000 | 6,710 |
| 2005-03-24 | 696 | 701 | 690 | 700 | 200,000 | 7,000 |
| 2005-03-23 | 703 | 703 | 690 | 697 | 340,000 | 6,970 |
| 2005-03-22 | 702 | 703 | 692 | 702 | 212,000 | 7,020 |
| 2005-03-18 | 705 | 708 | 696 | 701 | 240,000 | 7,010 |
| 2005-03-17 | 700 | 704 | 698 | 700 | 191,000 | 7,000 |
| 2005-03-16 | 705 | 707 | 699 | 701 | 129,000 | 7,010 |
| 2005-03-15 | 700 | 707 | 697 | 707 | 227,000 | 7,070 |
| 2005-03-14 | 714 | 714 | 697 | 700 | 115,000 | 7,000 |
| 2005-03-11 | 718 | 718 | 706 | 710 | 350,000 | 7,100 |
| 2005-03-10 | 695 | 709 | 691 | 704 | 265,000 | 7,040 |
| 2005-03-09 | 699 | 708 | 690 | 700 | 357,000 | 7,000 |
| 2005-03-08 | 694 | 702 | 692 | 699 | 455,000 | 6,990 |
| 2005-03-07 | 720 | 721 | 700 | 704 | 415,000 | 7,040 |
| 2005-03-04 | 707 | 718 | 706 | 710 | 725,000 | 7,100 |
| 2005-03-03 | 684 | 707 | 682 | 707 | 1,090,000 | 7,070 |
| 2005-03-02 | 675 | 685 | 675 | 683 | 510,000 | 6,830 |
| 2005-03-01 | 670 | 674 | 661 | 673 | 217,000 | 6,730 |
| 2005-02-28 | 680 | 680 | 666 | 670 | 542,000 | 6,700 |
| 2005-02-25 | 653 | 675 | 652 | 673 | 655,000 | 6,730 |
| 2005-02-24 | 645 | 653 | 642 | 644 | 203,000 | 6,440 |
| 2005-02-23 | 644 | 659 | 636 | 645 | 439,000 | 6,450 |
| 2005-02-22 | 640 | 647 | 628 | 639 | 330,000 | 6,390 |
| 2005-02-21 | 660 | 674 | 645 | 650 | 473,000 | 6,500 |
| 2005-02-18 | 650 | 662 | 648 | 654 | 436,000 | 6,540 |
| 2005-02-17 | 644 | 656 | 636 | 655 | 519,000 | 6,550 |
| 2005-02-16 | 642 | 668 | 636 | 650 | 1,682,000 | 6,500 |
| 2005-02-15 | 602 | 640 | 602 | 640 | 822,000 | 6,400 |
| 2005-02-14 | 610 | 610 | 603 | 605 | 108,000 | 6,050 |
| 2005-02-10 | 616 | 616 | 607 | 611 | 172,000 | 6,110 |
| 2005-02-09 | 610 | 612 | 606 | 612 | 275,000 | 6,120 |
| 2005-02-08 | 606 | 614 | 605 | 607 | 76,000 | 6,070 |
| 2005-02-07 | 603 | 609 | 602 | 607 | 126,000 | 6,070 |
| 2005-02-04 | 603 | 608 | 596 | 604 | 261,000 | 6,040 |
| 2005-02-03 | 613 | 617 | 605 | 610 | 149,000 | 6,100 |
| 2005-02-02 | 622 | 622 | 614 | 618 | 231,000 | 6,180 |
| 2005-02-01 | 606 | 621 | 606 | 612 | 238,000 | 6,120 |
| 2005-01-31 | 610 | 614 | 605 | 607 | 97,000 | 6,070 |
| 2005-01-28 | 614 | 617 | 606 | 609 | 183,000 | 6,090 |
| 2005-01-27 | 615 | 615 | 607 | 613 | 123,000 | 6,130 |
| 2005-01-26 | 613 | 620 | 612 | 617 | 276,000 | 6,170 |
| 2005-01-25 | 615 | 615 | 608 | 611 | 289,000 | 6,110 |
| 2005-01-24 | 620 | 640 | 603 | 607 | 2,227,000 | 6,070 |
| 2005-01-21 | 586 | 593 | 584 | 589 | 109,000 | 5,890 |
| 2005-01-20 | 593 | 596 | 586 | 592 | 259,000 | 5,920 |
| 2005-01-19 | 600 | 609 | 596 | 597 | 184,000 | 5,970 |
| 2005-01-18 | 593 | 608 | 592 | 599 | 269,000 | 5,990 |
| 2005-01-17 | 583 | 595 | 583 | 589 | 118,000 | 5,890 |
| 2005-01-14 | 580 | 587 | 578 | 582 | 135,000 | 5,820 |
| 2005-01-13 | 577 | 590 | 573 | 586 | 235,000 | 5,860 |
| 2005-01-12 | 600 | 600 | 585 | 587 | 243,000 | 5,870 |
| 2005-01-11 | 605 | 608 | 588 | 602 | 402,000 | 6,020 |
| 2005-01-07 | 615 | 615 | 598 | 605 | 180,000 | 6,050 |
| 2005-01-06 | 609 | 616 | 603 | 611 | 231,000 | 6,110 |
| 2005-01-05 | 617 | 617 | 611 | 613 | 247,000 | 6,130 |
| 2005-01-04 | 615 | 618 | 608 | 618 | 213,000 | 6,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
