6675 サクサ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 378 | 379 | 374 | 374 | 90,000 | 3,740 |
| 2006-12-28 | 374 | 376 | 367 | 374 | 307,000 | 3,740 |
| 2006-12-27 | 366 | 374 | 362 | 371 | 404,000 | 3,710 |
| 2006-12-26 | 358 | 367 | 358 | 366 | 857,000 | 3,660 |
| 2006-12-25 | 367 | 370 | 360 | 361 | 371,000 | 3,610 |
| 2006-12-22 | 379 | 379 | 366 | 372 | 454,000 | 3,720 |
| 2006-12-21 | 382 | 383 | 380 | 381 | 325,000 | 3,810 |
| 2006-12-20 | 380 | 389 | 379 | 384 | 429,000 | 3,840 |
| 2006-12-19 | 386 | 389 | 379 | 379 | 509,000 | 3,790 |
| 2006-12-18 | 391 | 394 | 389 | 390 | 447,000 | 3,900 |
| 2006-12-15 | 393 | 396 | 392 | 392 | 345,000 | 3,920 |
| 2006-12-14 | 394 | 397 | 393 | 394 | 280,000 | 3,940 |
| 2006-12-13 | 389 | 395 | 389 | 395 | 478,000 | 3,950 |
| 2006-12-12 | 394 | 395 | 389 | 393 | 480,000 | 3,930 |
| 2006-12-11 | 395 | 401 | 392 | 393 | 546,000 | 3,930 |
| 2006-12-08 | 384 | 390 | 384 | 388 | 324,000 | 3,880 |
| 2006-12-07 | 388 | 388 | 383 | 384 | 249,000 | 3,840 |
| 2006-12-06 | 382 | 387 | 382 | 385 | 419,000 | 3,850 |
| 2006-12-05 | 387 | 391 | 377 | 377 | 623,000 | 3,770 |
| 2006-12-04 | 378 | 385 | 377 | 384 | 675,000 | 3,840 |
| 2006-12-01 | 370 | 376 | 369 | 374 | 994,000 | 3,740 |
| 2006-11-30 | 369 | 375 | 366 | 370 | 1,284,000 | 3,700 |
| 2006-11-29 | 374 | 374 | 368 | 369 | 726,000 | 3,690 |
| 2006-11-28 | 361 | 376 | 360 | 374 | 672,000 | 3,740 |
| 2006-11-27 | 362 | 376 | 358 | 374 | 542,000 | 3,740 |
| 2006-11-24 | 370 | 370 | 357 | 367 | 543,000 | 3,670 |
| 2006-11-22 | 361 | 371 | 355 | 371 | 795,000 | 3,710 |
| 2006-11-21 | 351 | 366 | 351 | 360 | 957,000 | 3,600 |
| 2006-11-20 | 382 | 382 | 356 | 356 | 1,030,000 | 3,560 |
| 2006-11-17 | 385 | 391 | 383 | 384 | 2,175,000 | 3,840 |
| 2006-11-16 | 372 | 381 | 372 | 381 | 959,000 | 3,810 |
| 2006-11-15 | 377 | 378 | 369 | 372 | 596,000 | 3,720 |
| 2006-11-14 | 358 | 373 | 357 | 373 | 1,235,000 | 3,730 |
| 2006-11-13 | 340 | 353 | 335 | 352 | 791,000 | 3,520 |
| 2006-11-10 | 345 | 345 | 335 | 339 | 731,000 | 3,390 |
| 2006-11-09 | 342 | 350 | 341 | 349 | 689,000 | 3,490 |
| 2006-11-08 | 346 | 356 | 342 | 346 | 547,000 | 3,460 |
| 2006-11-07 | 356 | 361 | 346 | 346 | 1,086,000 | 3,460 |
| 2006-11-06 | 358 | 363 | 351 | 355 | 818,000 | 3,550 |
| 2006-11-02 | 381 | 381 | 365 | 368 | 502,000 | 3,680 |
| 2006-11-01 | 379 | 383 | 376 | 381 | 555,000 | 3,810 |
| 2006-10-31 | 389 | 401 | 377 | 378 | 2,363,000 | 3,780 |
| 2006-10-30 | 369 | 386 | 367 | 385 | 1,334,000 | 3,850 |
| 2006-10-27 | 383 | 384 | 370 | 373 | 880,000 | 3,730 |
| 2006-10-26 | 393 | 393 | 380 | 388 | 2,684,000 | 3,880 |
| 2006-10-25 | 350 | 373 | 348 | 373 | 2,153,000 | 3,730 |
| 2006-10-24 | 344 | 348 | 342 | 344 | 388,000 | 3,440 |
| 2006-10-23 | 340 | 342 | 338 | 340 | 469,000 | 3,400 |
| 2006-10-20 | 346 | 350 | 338 | 340 | 506,000 | 3,400 |
| 2006-10-19 | 354 | 355 | 345 | 345 | 782,000 | 3,450 |
| 2006-10-18 | 344 | 350 | 339 | 345 | 708,000 | 3,450 |
| 2006-10-17 | 352 | 354 | 338 | 349 | 1,038,000 | 3,490 |
| 2006-10-16 | 328 | 351 | 328 | 349 | 986,000 | 3,490 |
| 2006-10-13 | 331 | 340 | 320 | 327 | 702,000 | 3,270 |
| 2006-10-12 | 320 | 327 | 314 | 324 | 457,000 | 3,240 |
| 2006-10-11 | 330 | 330 | 315 | 320 | 1,258,000 | 3,200 |
| 2006-10-10 | 350 | 359 | 337 | 338 | 627,000 | 3,380 |
| 2006-10-06 | 351 | 355 | 349 | 352 | 491,000 | 3,520 |
| 2006-10-05 | 354 | 355 | 347 | 352 | 653,000 | 3,520 |
| 2006-10-04 | 367 | 368 | 347 | 347 | 1,427,000 | 3,470 |
| 2006-10-03 | 374 | 374 | 364 | 368 | 1,476,000 | 3,680 |
| 2006-10-02 | 399 | 399 | 369 | 374 | 2,881,000 | 3,740 |
| 2006-09-29 | 410 | 412 | 407 | 411 | 361,000 | 4,110 |
| 2006-09-28 | 404 | 409 | 397 | 405 | 431,000 | 4,050 |
| 2006-09-27 | 392 | 404 | 391 | 403 | 826,000 | 4,030 |
| 2006-09-26 | 403 | 403 | 386 | 388 | 661,000 | 3,880 |
| 2006-09-25 | 409 | 410 | 397 | 402 | 416,000 | 4,020 |
| 2006-09-22 | 408 | 414 | 407 | 408 | 466,000 | 4,080 |
| 2006-09-21 | 423 | 430 | 403 | 405 | 502,000 | 4,050 |
| 2006-09-20 | 431 | 436 | 423 | 423 | 404,000 | 4,230 |
| 2006-09-19 | 441 | 441 | 413 | 426 | 850,000 | 4,260 |
| 2006-09-15 | 443 | 445 | 432 | 442 | 250,000 | 4,420 |
| 2006-09-14 | 456 | 457 | 433 | 435 | 907,000 | 4,350 |
| 2006-09-13 | 475 | 475 | 454 | 456 | 246,000 | 4,560 |
| 2006-09-12 | 473 | 476 | 459 | 465 | 276,000 | 4,650 |
| 2006-09-11 | 485 | 489 | 475 | 476 | 170,000 | 4,760 |
| 2006-09-08 | 485 | 489 | 483 | 483 | 262,000 | 4,830 |
| 2006-09-07 | 491 | 494 | 485 | 486 | 219,000 | 4,860 |
| 2006-09-06 | 499 | 503 | 496 | 496 | 100,000 | 4,960 |
| 2006-09-05 | 507 | 507 | 495 | 499 | 182,000 | 4,990 |
| 2006-09-04 | 492 | 506 | 492 | 503 | 187,000 | 5,030 |
| 2006-09-01 | 483 | 493 | 482 | 490 | 179,000 | 4,900 |
| 2006-08-31 | 488 | 494 | 484 | 488 | 105,000 | 4,880 |
| 2006-08-30 | 498 | 498 | 483 | 484 | 168,000 | 4,840 |
| 2006-08-29 | 501 | 504 | 489 | 490 | 220,000 | 4,900 |
| 2006-08-28 | 504 | 508 | 493 | 496 | 273,000 | 4,960 |
| 2006-08-25 | 501 | 514 | 499 | 504 | 237,000 | 5,040 |
| 2006-08-24 | 497 | 499 | 493 | 497 | 244,000 | 4,970 |
| 2006-08-23 | 492 | 500 | 492 | 496 | 166,000 | 4,960 |
| 2006-08-22 | 499 | 502 | 490 | 495 | 266,000 | 4,950 |
| 2006-08-21 | 505 | 510 | 496 | 499 | 215,000 | 4,990 |
| 2006-08-18 | 496 | 504 | 492 | 502 | 365,000 | 5,020 |
| 2006-08-17 | 510 | 512 | 495 | 498 | 575,000 | 4,980 |
| 2006-08-16 | 483 | 509 | 483 | 497 | 604,000 | 4,970 |
| 2006-08-15 | 472 | 480 | 463 | 473 | 635,000 | 4,730 |
| 2006-08-14 | 445 | 465 | 443 | 465 | 250,000 | 4,650 |
| 2006-08-11 | 454 | 454 | 440 | 444 | 276,000 | 4,440 |
| 2006-08-10 | 443 | 455 | 443 | 455 | 497,000 | 4,550 |
| 2006-08-09 | 424 | 437 | 424 | 437 | 356,000 | 4,370 |
| 2006-08-08 | 428 | 441 | 426 | 426 | 306,000 | 4,260 |
| 2006-08-07 | 435 | 441 | 427 | 428 | 376,000 | 4,280 |
| 2006-08-04 | 455 | 457 | 440 | 441 | 246,000 | 4,410 |
| 2006-08-03 | 466 | 475 | 454 | 455 | 284,000 | 4,550 |
| 2006-08-02 | 467 | 468 | 457 | 463 | 368,000 | 4,630 |
| 2006-08-01 | 477 | 487 | 465 | 476 | 325,000 | 4,760 |
| 2006-07-31 | 475 | 480 | 471 | 476 | 216,000 | 4,760 |
| 2006-07-28 | 454 | 463 | 447 | 461 | 193,000 | 4,610 |
| 2006-07-27 | 444 | 460 | 437 | 453 | 242,000 | 4,530 |
| 2006-07-26 | 453 | 463 | 444 | 446 | 436,000 | 4,460 |
| 2006-07-25 | 430 | 457 | 430 | 451 | 820,000 | 4,510 |
| 2006-07-24 | 451 | 460 | 417 | 423 | 800,000 | 4,230 |
| 2006-07-21 | 453 | 469 | 449 | 451 | 596,000 | 4,510 |
| 2006-07-20 | 444 | 468 | 444 | 458 | 482,000 | 4,580 |
| 2006-07-19 | 448 | 464 | 427 | 431 | 613,000 | 4,310 |
| 2006-07-18 | 468 | 469 | 426 | 439 | 745,000 | 4,390 |
| 2006-07-14 | 494 | 495 | 479 | 479 | 454,000 | 4,790 |
| 2006-07-13 | 507 | 515 | 501 | 503 | 249,000 | 5,030 |
| 2006-07-12 | 521 | 522 | 501 | 508 | 429,000 | 5,080 |
| 2006-07-11 | 535 | 538 | 525 | 530 | 145,000 | 5,300 |
| 2006-07-10 | 535 | 539 | 527 | 539 | 225,000 | 5,390 |
| 2006-07-07 | 560 | 562 | 539 | 541 | 218,000 | 5,410 |
| 2006-07-06 | 559 | 562 | 555 | 559 | 97,000 | 5,590 |
| 2006-07-05 | 560 | 564 | 557 | 559 | 193,000 | 5,590 |
| 2006-07-04 | 579 | 579 | 568 | 571 | 140,000 | 5,710 |
| 2006-07-03 | 570 | 577 | 569 | 569 | 168,000 | 5,690 |
| 2006-06-30 | 564 | 571 | 557 | 560 | 213,000 | 5,600 |
| 2006-06-29 | 561 | 570 | 555 | 556 | 104,000 | 5,560 |
| 2006-06-28 | 558 | 562 | 554 | 560 | 144,000 | 5,600 |
| 2006-06-27 | 570 | 571 | 559 | 563 | 188,000 | 5,630 |
| 2006-06-26 | 575 | 583 | 566 | 569 | 144,000 | 5,690 |
| 2006-06-23 | 576 | 579 | 567 | 575 | 63,000 | 5,750 |
| 2006-06-22 | 578 | 581 | 570 | 581 | 98,000 | 5,810 |
| 2006-06-21 | 580 | 580 | 560 | 569 | 124,000 | 5,690 |
| 2006-06-20 | 589 | 591 | 576 | 579 | 110,000 | 5,790 |
| 2006-06-19 | 595 | 599 | 583 | 589 | 134,000 | 5,890 |
| 2006-06-16 | 595 | 595 | 579 | 589 | 243,000 | 5,890 |
| 2006-06-15 | 578 | 584 | 556 | 573 | 192,000 | 5,730 |
| 2006-06-14 | 548 | 578 | 540 | 571 | 164,000 | 5,710 |
| 2006-06-13 | 565 | 576 | 556 | 558 | 220,000 | 5,580 |
| 2006-06-12 | 560 | 584 | 555 | 578 | 151,000 | 5,780 |
| 2006-06-09 | 556 | 571 | 540 | 563 | 388,000 | 5,630 |
| 2006-06-08 | 558 | 571 | 534 | 556 | 574,000 | 5,560 |
| 2006-06-07 | 570 | 584 | 565 | 568 | 231,000 | 5,680 |
| 2006-06-06 | 583 | 583 | 574 | 580 | 214,000 | 5,800 |
| 2006-06-05 | 601 | 602 | 581 | 594 | 358,000 | 5,940 |
| 2006-06-02 | 611 | 619 | 560 | 606 | 519,000 | 6,060 |
| 2006-06-01 | 613 | 630 | 605 | 609 | 347,000 | 6,090 |
| 2006-05-31 | 605 | 625 | 603 | 608 | 300,000 | 6,080 |
| 2006-05-30 | 638 | 641 | 626 | 633 | 182,000 | 6,330 |
| 2006-05-29 | 661 | 665 | 642 | 646 | 259,000 | 6,460 |
| 2006-05-26 | 635 | 660 | 635 | 654 | 336,000 | 6,540 |
| 2006-05-25 | 645 | 646 | 626 | 631 | 204,000 | 6,310 |
| 2006-05-24 | 640 | 643 | 629 | 643 | 229,000 | 6,430 |
| 2006-05-23 | 657 | 657 | 642 | 644 | 273,000 | 6,440 |
| 2006-05-22 | 665 | 674 | 655 | 658 | 502,000 | 6,580 |
| 2006-05-19 | 606 | 653 | 606 | 652 | 667,000 | 6,520 |
| 2006-05-18 | 603 | 616 | 601 | 609 | 572,000 | 6,090 |
| 2006-05-17 | 620 | 626 | 618 | 623 | 370,000 | 6,230 |
| 2006-05-16 | 641 | 644 | 620 | 622 | 588,000 | 6,220 |
| 2006-05-15 | 593 | 648 | 593 | 636 | 1,530,000 | 6,360 |
| 2006-05-12 | 590 | 597 | 583 | 591 | 296,000 | 5,910 |
| 2006-05-11 | 606 | 609 | 596 | 596 | 177,000 | 5,960 |
| 2006-05-10 | 610 | 616 | 604 | 605 | 159,000 | 6,050 |
| 2006-05-09 | 624 | 624 | 611 | 611 | 290,000 | 6,110 |
| 2006-05-08 | 626 | 628 | 621 | 624 | 217,000 | 6,240 |
| 2006-05-02 | 612 | 619 | 610 | 618 | 219,000 | 6,180 |
| 2006-05-01 | 601 | 610 | 601 | 607 | 180,000 | 6,070 |
| 2006-04-28 | 598 | 605 | 596 | 601 | 389,000 | 6,010 |
| 2006-04-27 | 603 | 607 | 594 | 601 | 263,000 | 6,010 |
| 2006-04-26 | 609 | 611 | 590 | 593 | 491,000 | 5,930 |
| 2006-04-25 | 592 | 606 | 592 | 602 | 382,000 | 6,020 |
| 2006-04-24 | 604 | 605 | 590 | 591 | 646,000 | 5,910 |
| 2006-04-21 | 607 | 613 | 603 | 607 | 534,000 | 6,070 |
| 2006-04-20 | 622 | 627 | 591 | 610 | 831,000 | 6,100 |
| 2006-04-19 | 644 | 645 | 622 | 622 | 705,000 | 6,220 |
| 2006-04-18 | 627 | 641 | 621 | 634 | 603,000 | 6,340 |
| 2006-04-17 | 665 | 665 | 630 | 632 | 717,000 | 6,320 |
| 2006-04-14 | 678 | 678 | 665 | 665 | 311,000 | 6,650 |
| 2006-04-13 | 687 | 689 | 662 | 665 | 712,000 | 6,650 |
| 2006-04-12 | 702 | 705 | 683 | 685 | 513,000 | 6,850 |
| 2006-04-11 | 703 | 710 | 702 | 709 | 251,000 | 7,090 |
| 2006-04-10 | 706 | 707 | 702 | 705 | 201,000 | 7,050 |
| 2006-04-07 | 705 | 709 | 702 | 707 | 229,000 | 7,070 |
| 2006-04-06 | 705 | 709 | 702 | 705 | 284,000 | 7,050 |
| 2006-04-05 | 710 | 720 | 703 | 706 | 303,000 | 7,060 |
| 2006-04-04 | 711 | 713 | 707 | 712 | 187,000 | 7,120 |
| 2006-04-03 | 701 | 717 | 701 | 713 | 458,000 | 7,130 |
| 2006-03-31 | 705 | 705 | 694 | 699 | 322,000 | 6,990 |
| 2006-03-30 | 707 | 710 | 700 | 706 | 308,000 | 7,060 |
| 2006-03-29 | 684 | 707 | 678 | 706 | 384,000 | 7,060 |
| 2006-03-28 | 680 | 685 | 673 | 678 | 112,000 | 6,780 |
| 2006-03-27 | 693 | 693 | 676 | 680 | 202,000 | 6,800 |
| 2006-03-24 | 691 | 693 | 681 | 685 | 245,000 | 6,850 |
| 2006-03-23 | 695 | 696 | 688 | 690 | 322,000 | 6,900 |
| 2006-03-22 | 688 | 696 | 686 | 691 | 581,000 | 6,910 |
| 2006-03-20 | 672 | 684 | 669 | 679 | 411,000 | 6,790 |
| 2006-03-17 | 670 | 673 | 658 | 668 | 290,000 | 6,680 |
| 2006-03-16 | 696 | 696 | 666 | 670 | 402,000 | 6,700 |
| 2006-03-15 | 679 | 695 | 670 | 689 | 1,204,000 | 6,890 |
| 2006-03-14 | 635 | 654 | 633 | 650 | 606,000 | 6,500 |
| 2006-03-13 | 622 | 636 | 618 | 628 | 365,000 | 6,280 |
| 2006-03-10 | 606 | 625 | 606 | 616 | 486,000 | 6,160 |
| 2006-03-09 | 601 | 620 | 601 | 616 | 310,000 | 6,160 |
| 2006-03-08 | 608 | 608 | 597 | 600 | 355,000 | 6,000 |
| 2006-03-07 | 621 | 631 | 605 | 610 | 298,000 | 6,100 |
| 2006-03-06 | 622 | 625 | 601 | 618 | 326,000 | 6,180 |
| 2006-03-03 | 630 | 649 | 622 | 626 | 380,000 | 6,260 |
| 2006-03-02 | 658 | 658 | 639 | 639 | 278,000 | 6,390 |
| 2006-03-01 | 674 | 675 | 641 | 644 | 607,000 | 6,440 |
| 2006-02-28 | 670 | 685 | 658 | 684 | 214,000 | 6,840 |
| 2006-02-27 | 674 | 681 | 652 | 673 | 362,000 | 6,730 |
| 2006-02-24 | 677 | 680 | 661 | 675 | 426,000 | 6,750 |
| 2006-02-23 | 655 | 680 | 655 | 676 | 442,000 | 6,760 |
| 2006-02-22 | 632 | 655 | 632 | 650 | 643,000 | 6,500 |
| 2006-02-21 | 613 | 645 | 611 | 632 | 392,000 | 6,320 |
| 2006-02-20 | 608 | 633 | 582 | 623 | 1,018,000 | 6,230 |
| 2006-02-17 | 645 | 660 | 627 | 638 | 975,000 | 6,380 |
| 2006-02-16 | 661 | 668 | 640 | 657 | 851,000 | 6,570 |
| 2006-02-15 | 690 | 693 | 658 | 668 | 1,209,000 | 6,680 |
| 2006-02-14 | 670 | 687 | 645 | 684 | 1,142,000 | 6,840 |
| 2006-02-13 | 674 | 695 | 654 | 670 | 1,096,000 | 6,700 |
| 2006-02-10 | 691 | 692 | 651 | 664 | 1,493,000 | 6,640 |
| 2006-02-09 | 705 | 710 | 682 | 695 | 1,864,000 | 6,950 |
| 2006-02-08 | 720 | 740 | 699 | 706 | 4,659,000 | 7,060 |
| 2006-02-03 | 915 | 935 | 910 | 930 | 178,000 | 9,300 |
| 2006-02-02 | 939 | 947 | 933 | 934 | 119,000 | 9,340 |
| 2006-02-01 | 936 | 946 | 915 | 933 | 325,000 | 9,330 |
| 2006-01-31 | 955 | 966 | 941 | 966 | 136,000 | 9,660 |
| 2006-01-30 | 954 | 959 | 936 | 955 | 205,000 | 9,550 |
| 2006-01-27 | 935 | 946 | 911 | 941 | 271,000 | 9,410 |
| 2006-01-26 | 934 | 935 | 912 | 930 | 99,000 | 9,300 |
| 2006-01-25 | 895 | 921 | 878 | 916 | 157,000 | 9,160 |
| 2006-01-24 | 875 | 891 | 870 | 891 | 147,000 | 8,910 |
| 2006-01-23 | 900 | 903 | 877 | 878 | 152,000 | 8,780 |
| 2006-01-20 | 919 | 930 | 901 | 907 | 172,000 | 9,070 |
| 2006-01-19 | 916 | 945 | 916 | 926 | 185,000 | 9,260 |
| 2006-01-18 | 939 | 941 | 885 | 916 | 399,000 | 9,160 |
| 2006-01-17 | 956 | 969 | 938 | 960 | 151,000 | 9,600 |
| 2006-01-16 | 968 | 980 | 962 | 976 | 105,000 | 9,760 |
| 2006-01-13 | 978 | 988 | 973 | 987 | 279,000 | 9,870 |
| 2006-01-12 | 959 | 975 | 950 | 974 | 266,000 | 9,740 |
| 2006-01-11 | 970 | 975 | 956 | 958 | 202,000 | 9,580 |
| 2006-01-10 | 968 | 973 | 962 | 964 | 254,000 | 9,640 |
| 2006-01-06 | 948 | 965 | 937 | 950 | 475,000 | 9,500 |
| 2006-01-05 | 986 | 986 | 945 | 952 | 606,000 | 9,520 |
| 2006-01-04 | 980 | 995 | 978 | 986 | 79,000 | 9,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
