6675 サクサ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 175 | 180 | 175 | 177 | 108,000 | 1,770 |
| 2007-12-27 | 173 | 182 | 173 | 180 | 130,000 | 1,800 |
| 2007-12-26 | 169 | 177 | 167 | 176 | 146,000 | 1,760 |
| 2007-12-25 | 168 | 168 | 161 | 165 | 366,000 | 1,650 |
| 2007-12-21 | 172 | 173 | 171 | 172 | 190,000 | 1,720 |
| 2007-12-20 | 179 | 179 | 173 | 175 | 236,000 | 1,750 |
| 2007-12-19 | 186 | 186 | 178 | 178 | 150,000 | 1,780 |
| 2007-12-18 | 183 | 184 | 178 | 184 | 139,000 | 1,840 |
| 2007-12-17 | 189 | 189 | 185 | 185 | 141,000 | 1,850 |
| 2007-12-14 | 193 | 196 | 192 | 193 | 204,000 | 1,930 |
| 2007-12-13 | 199 | 200 | 194 | 194 | 139,000 | 1,940 |
| 2007-12-12 | 194 | 200 | 194 | 200 | 159,000 | 2,000 |
| 2007-12-11 | 193 | 199 | 192 | 196 | 151,000 | 1,960 |
| 2007-12-10 | 191 | 191 | 188 | 191 | 147,000 | 1,910 |
| 2007-12-07 | 193 | 193 | 190 | 190 | 136,000 | 1,900 |
| 2007-12-06 | 191 | 192 | 189 | 191 | 188,000 | 1,910 |
| 2007-12-05 | 193 | 193 | 188 | 189 | 222,000 | 1,890 |
| 2007-12-04 | 195 | 196 | 194 | 194 | 60,000 | 1,940 |
| 2007-12-03 | 199 | 199 | 194 | 194 | 210,000 | 1,940 |
| 2007-11-30 | 195 | 200 | 194 | 197 | 162,000 | 1,970 |
| 2007-11-29 | 193 | 195 | 191 | 194 | 188,000 | 1,940 |
| 2007-11-28 | 196 | 197 | 184 | 188 | 349,000 | 1,880 |
| 2007-11-27 | 195 | 195 | 191 | 194 | 201,000 | 1,940 |
| 2007-11-26 | 197 | 200 | 195 | 197 | 107,000 | 1,970 |
| 2007-11-22 | 198 | 200 | 195 | 197 | 151,000 | 1,970 |
| 2007-11-21 | 203 | 203 | 197 | 198 | 190,000 | 1,980 |
| 2007-11-20 | 205 | 206 | 197 | 203 | 305,000 | 2,030 |
| 2007-11-19 | 216 | 216 | 209 | 210 | 495,000 | 2,100 |
| 2007-11-16 | 216 | 217 | 213 | 213 | 105,000 | 2,130 |
| 2007-11-15 | 218 | 219 | 215 | 217 | 136,000 | 2,170 |
| 2007-11-14 | 221 | 240 | 215 | 217 | 355,000 | 2,170 |
| 2007-11-13 | 214 | 220 | 213 | 216 | 310,000 | 2,160 |
| 2007-11-12 | 211 | 219 | 201 | 213 | 532,000 | 2,130 |
| 2007-11-09 | 259 | 264 | 256 | 256 | 126,000 | 2,560 |
| 2007-11-08 | 264 | 264 | 249 | 257 | 150,000 | 2,570 |
| 2007-11-07 | 268 | 268 | 265 | 265 | 22,000 | 2,650 |
| 2007-11-06 | 268 | 272 | 266 | 267 | 39,000 | 2,670 |
| 2007-11-05 | 273 | 273 | 267 | 268 | 57,000 | 2,680 |
| 2007-11-02 | 272 | 275 | 269 | 273 | 73,000 | 2,730 |
| 2007-11-01 | 274 | 275 | 273 | 275 | 44,000 | 2,750 |
| 2007-10-31 | 276 | 276 | 273 | 273 | 40,000 | 2,730 |
| 2007-10-30 | 265 | 274 | 265 | 274 | 132,000 | 2,740 |
| 2007-10-29 | 269 | 271 | 266 | 267 | 92,000 | 2,670 |
| 2007-10-26 | 264 | 268 | 264 | 268 | 82,000 | 2,680 |
| 2007-10-25 | 275 | 276 | 266 | 267 | 100,000 | 2,670 |
| 2007-10-24 | 269 | 277 | 269 | 275 | 42,000 | 2,750 |
| 2007-10-23 | 270 | 275 | 268 | 273 | 38,000 | 2,730 |
| 2007-10-22 | 270 | 274 | 269 | 272 | 83,000 | 2,720 |
| 2007-10-19 | 279 | 280 | 277 | 279 | 54,000 | 2,790 |
| 2007-10-18 | 278 | 284 | 278 | 284 | 65,000 | 2,840 |
| 2007-10-17 | 285 | 288 | 281 | 283 | 145,000 | 2,830 |
| 2007-10-16 | 293 | 293 | 285 | 286 | 109,000 | 2,860 |
| 2007-10-15 | 291 | 294 | 289 | 290 | 38,000 | 2,900 |
| 2007-10-12 | 290 | 292 | 288 | 288 | 105,000 | 2,880 |
| 2007-10-11 | 292 | 294 | 290 | 292 | 67,000 | 2,920 |
| 2007-10-10 | 292 | 296 | 292 | 292 | 44,000 | 2,920 |
| 2007-10-09 | 289 | 293 | 289 | 291 | 34,000 | 2,910 |
| 2007-10-05 | 285 | 289 | 285 | 287 | 58,000 | 2,870 |
| 2007-10-04 | 284 | 288 | 284 | 284 | 69,000 | 2,840 |
| 2007-10-03 | 282 | 284 | 278 | 284 | 118,000 | 2,840 |
| 2007-10-02 | 277 | 278 | 276 | 277 | 48,000 | 2,770 |
| 2007-10-01 | 271 | 278 | 271 | 273 | 107,000 | 2,730 |
| 2007-09-28 | 270 | 271 | 268 | 268 | 76,000 | 2,680 |
| 2007-09-27 | 268 | 274 | 267 | 274 | 125,000 | 2,740 |
| 2007-09-26 | 260 | 264 | 259 | 263 | 81,000 | 2,630 |
| 2007-09-25 | 268 | 268 | 260 | 263 | 73,000 | 2,630 |
| 2007-09-21 | 267 | 267 | 262 | 263 | 105,000 | 2,630 |
| 2007-09-20 | 272 | 275 | 270 | 271 | 82,000 | 2,710 |
| 2007-09-19 | 268 | 277 | 266 | 272 | 102,000 | 2,720 |
| 2007-09-18 | 276 | 276 | 266 | 266 | 122,000 | 2,660 |
| 2007-09-14 | 275 | 279 | 275 | 277 | 110,000 | 2,770 |
| 2007-09-13 | 280 | 280 | 276 | 277 | 73,000 | 2,770 |
| 2007-09-12 | 281 | 282 | 278 | 279 | 75,000 | 2,790 |
| 2007-09-11 | 281 | 285 | 277 | 280 | 109,000 | 2,800 |
| 2007-09-10 | 285 | 286 | 280 | 281 | 60,000 | 2,810 |
| 2007-09-07 | 286 | 292 | 286 | 290 | 74,000 | 2,900 |
| 2007-09-06 | 294 | 294 | 287 | 290 | 97,000 | 2,900 |
| 2007-09-05 | 301 | 304 | 294 | 294 | 169,000 | 2,940 |
| 2007-09-04 | 301 | 305 | 301 | 303 | 88,000 | 3,030 |
| 2007-09-03 | 296 | 303 | 296 | 300 | 120,000 | 3,000 |
| 2007-08-31 | 286 | 295 | 286 | 295 | 511,000 | 2,950 |
| 2007-08-30 | 285 | 286 | 281 | 282 | 125,000 | 2,820 |
| 2007-08-29 | 295 | 295 | 280 | 282 | 292,000 | 2,820 |
| 2007-08-28 | 300 | 300 | 297 | 297 | 34,000 | 2,970 |
| 2007-08-27 | 301 | 303 | 297 | 298 | 139,000 | 2,980 |
| 2007-08-24 | 295 | 297 | 293 | 294 | 97,000 | 2,940 |
| 2007-08-23 | 285 | 291 | 285 | 291 | 136,000 | 2,910 |
| 2007-08-22 | 282 | 285 | 281 | 282 | 162,000 | 2,820 |
| 2007-08-21 | 285 | 287 | 283 | 287 | 114,000 | 2,870 |
| 2007-08-20 | 295 | 295 | 279 | 280 | 246,000 | 2,800 |
| 2007-08-17 | 292 | 292 | 275 | 275 | 337,000 | 2,750 |
| 2007-08-16 | 298 | 298 | 289 | 291 | 263,000 | 2,910 |
| 2007-08-15 | 305 | 308 | 299 | 299 | 168,000 | 2,990 |
| 2007-08-14 | 308 | 308 | 301 | 307 | 197,000 | 3,070 |
| 2007-08-13 | 289 | 298 | 283 | 298 | 412,000 | 2,980 |
| 2007-08-10 | 315 | 316 | 290 | 293 | 669,000 | 2,930 |
| 2007-08-09 | 322 | 323 | 314 | 317 | 488,000 | 3,170 |
| 2007-08-08 | 341 | 342 | 318 | 324 | 392,000 | 3,240 |
| 2007-08-07 | 353 | 353 | 345 | 345 | 76,000 | 3,450 |
| 2007-08-06 | 342 | 346 | 340 | 343 | 102,000 | 3,430 |
| 2007-08-03 | 343 | 345 | 340 | 343 | 148,000 | 3,430 |
| 2007-08-02 | 349 | 352 | 342 | 344 | 149,000 | 3,440 |
| 2007-08-01 | 352 | 354 | 347 | 348 | 65,000 | 3,480 |
| 2007-07-31 | 352 | 358 | 350 | 356 | 87,000 | 3,560 |
| 2007-07-30 | 348 | 349 | 344 | 349 | 85,000 | 3,490 |
| 2007-07-27 | 346 | 349 | 343 | 343 | 140,000 | 3,430 |
| 2007-07-26 | 352 | 353 | 350 | 350 | 62,000 | 3,500 |
| 2007-07-25 | 356 | 356 | 350 | 351 | 100,000 | 3,510 |
| 2007-07-24 | 354 | 359 | 354 | 356 | 66,000 | 3,560 |
| 2007-07-23 | 362 | 364 | 352 | 353 | 103,000 | 3,530 |
| 2007-07-20 | 367 | 367 | 363 | 363 | 66,000 | 3,630 |
| 2007-07-19 | 363 | 367 | 362 | 364 | 88,000 | 3,640 |
| 2007-07-18 | 370 | 372 | 363 | 363 | 124,000 | 3,630 |
| 2007-07-17 | 372 | 374 | 370 | 372 | 93,000 | 3,720 |
| 2007-07-13 | 370 | 371 | 367 | 369 | 119,000 | 3,690 |
| 2007-07-12 | 371 | 374 | 369 | 370 | 90,000 | 3,700 |
| 2007-07-11 | 374 | 374 | 371 | 371 | 54,000 | 3,710 |
| 2007-07-10 | 373 | 376 | 373 | 376 | 123,000 | 3,760 |
| 2007-07-09 | 372 | 373 | 370 | 373 | 97,000 | 3,730 |
| 2007-07-06 | 370 | 370 | 368 | 370 | 88,000 | 3,700 |
| 2007-07-05 | 372 | 373 | 370 | 371 | 118,000 | 3,710 |
| 2007-07-04 | 371 | 373 | 370 | 370 | 64,000 | 3,700 |
| 2007-07-03 | 372 | 372 | 370 | 372 | 110,000 | 3,720 |
| 2007-07-02 | 369 | 371 | 367 | 371 | 137,000 | 3,710 |
| 2007-06-29 | 364 | 368 | 363 | 367 | 110,000 | 3,670 |
| 2007-06-28 | 367 | 367 | 363 | 366 | 79,000 | 3,660 |
| 2007-06-27 | 367 | 367 | 362 | 362 | 57,000 | 3,620 |
| 2007-06-26 | 369 | 369 | 364 | 366 | 63,000 | 3,660 |
| 2007-06-25 | 367 | 371 | 367 | 368 | 132,000 | 3,680 |
| 2007-06-22 | 367 | 368 | 364 | 366 | 91,000 | 3,660 |
| 2007-06-21 | 371 | 372 | 366 | 370 | 117,000 | 3,700 |
| 2007-06-20 | 373 | 373 | 371 | 371 | 71,000 | 3,710 |
| 2007-06-19 | 375 | 376 | 370 | 370 | 147,000 | 3,700 |
| 2007-06-18 | 371 | 375 | 371 | 373 | 137,000 | 3,730 |
| 2007-06-15 | 370 | 372 | 367 | 369 | 188,000 | 3,690 |
| 2007-06-14 | 365 | 368 | 360 | 363 | 165,000 | 3,630 |
| 2007-06-13 | 367 | 368 | 362 | 364 | 108,000 | 3,640 |
| 2007-06-12 | 367 | 371 | 364 | 366 | 398,000 | 3,660 |
| 2007-06-11 | 362 | 365 | 360 | 362 | 217,000 | 3,620 |
| 2007-06-08 | 355 | 361 | 355 | 359 | 304,000 | 3,590 |
| 2007-06-07 | 354 | 360 | 352 | 359 | 202,000 | 3,590 |
| 2007-06-06 | 354 | 358 | 352 | 357 | 223,000 | 3,570 |
| 2007-06-05 | 349 | 351 | 347 | 351 | 188,000 | 3,510 |
| 2007-06-04 | 348 | 348 | 342 | 347 | 263,000 | 3,470 |
| 2007-06-01 | 344 | 345 | 340 | 341 | 271,000 | 3,410 |
| 2007-05-31 | 341 | 347 | 340 | 345 | 188,000 | 3,450 |
| 2007-05-30 | 344 | 345 | 338 | 341 | 189,000 | 3,410 |
| 2007-05-29 | 346 | 346 | 341 | 343 | 212,000 | 3,430 |
| 2007-05-28 | 346 | 347 | 343 | 346 | 147,000 | 3,460 |
| 2007-05-25 | 349 | 350 | 341 | 345 | 296,000 | 3,450 |
| 2007-05-24 | 347 | 350 | 344 | 349 | 465,000 | 3,490 |
| 2007-05-23 | 348 | 355 | 343 | 343 | 829,000 | 3,430 |
| 2007-05-22 | 353 | 354 | 347 | 347 | 497,000 | 3,470 |
| 2007-05-21 | 365 | 367 | 353 | 353 | 364,000 | 3,530 |
| 2007-05-18 | 379 | 379 | 368 | 372 | 139,000 | 3,720 |
| 2007-05-17 | 371 | 380 | 370 | 374 | 189,000 | 3,740 |
| 2007-05-16 | 370 | 375 | 370 | 372 | 431,000 | 3,720 |
| 2007-05-15 | 381 | 392 | 368 | 371 | 984,000 | 3,710 |
| 2007-05-14 | 370 | 382 | 368 | 380 | 995,000 | 3,800 |
| 2007-05-11 | 364 | 368 | 364 | 365 | 249,000 | 3,650 |
| 2007-05-10 | 365 | 368 | 365 | 367 | 129,000 | 3,670 |
| 2007-05-09 | 369 | 370 | 367 | 370 | 307,000 | 3,700 |
| 2007-05-08 | 366 | 368 | 361 | 368 | 359,000 | 3,680 |
| 2007-05-07 | 363 | 368 | 361 | 365 | 177,000 | 3,650 |
| 2007-05-02 | 356 | 364 | 355 | 359 | 153,000 | 3,590 |
| 2007-05-01 | 353 | 356 | 351 | 355 | 122,000 | 3,550 |
| 2007-04-27 | 353 | 356 | 353 | 353 | 162,000 | 3,530 |
| 2007-04-26 | 349 | 356 | 349 | 354 | 227,000 | 3,540 |
| 2007-04-25 | 351 | 353 | 349 | 352 | 194,000 | 3,520 |
| 2007-04-24 | 348 | 352 | 345 | 351 | 271,000 | 3,510 |
| 2007-04-23 | 350 | 354 | 347 | 350 | 292,000 | 3,500 |
| 2007-04-20 | 355 | 356 | 350 | 351 | 188,000 | 3,510 |
| 2007-04-19 | 351 | 358 | 351 | 355 | 217,000 | 3,550 |
| 2007-04-18 | 350 | 356 | 350 | 353 | 274,000 | 3,530 |
| 2007-04-17 | 357 | 358 | 355 | 355 | 181,000 | 3,550 |
| 2007-04-16 | 354 | 360 | 354 | 357 | 181,000 | 3,570 |
| 2007-04-13 | 360 | 364 | 355 | 356 | 159,000 | 3,560 |
| 2007-04-12 | 362 | 364 | 361 | 362 | 127,000 | 3,620 |
| 2007-04-11 | 363 | 366 | 363 | 365 | 174,000 | 3,650 |
| 2007-04-10 | 363 | 367 | 360 | 365 | 174,000 | 3,650 |
| 2007-04-09 | 367 | 367 | 364 | 366 | 135,000 | 3,660 |
| 2007-04-06 | 365 | 366 | 363 | 364 | 79,000 | 3,640 |
| 2007-04-05 | 362 | 370 | 362 | 368 | 227,000 | 3,680 |
| 2007-04-04 | 361 | 365 | 361 | 364 | 124,000 | 3,640 |
| 2007-04-03 | 357 | 366 | 357 | 361 | 174,000 | 3,610 |
| 2007-04-02 | 366 | 370 | 361 | 362 | 225,000 | 3,620 |
| 2007-03-30 | 374 | 374 | 365 | 367 | 152,000 | 3,670 |
| 2007-03-29 | 358 | 373 | 356 | 373 | 267,000 | 3,730 |
| 2007-03-28 | 352 | 360 | 351 | 360 | 204,000 | 3,600 |
| 2007-03-27 | 365 | 365 | 354 | 356 | 310,000 | 3,560 |
| 2007-03-26 | 365 | 369 | 364 | 369 | 239,000 | 3,690 |
| 2007-03-23 | 367 | 367 | 362 | 364 | 252,000 | 3,640 |
| 2007-03-22 | 364 | 366 | 362 | 363 | 214,000 | 3,630 |
| 2007-03-20 | 365 | 365 | 358 | 359 | 379,000 | 3,590 |
| 2007-03-19 | 357 | 363 | 357 | 363 | 294,000 | 3,630 |
| 2007-03-16 | 359 | 359 | 355 | 355 | 218,000 | 3,550 |
| 2007-03-15 | 355 | 359 | 353 | 357 | 225,000 | 3,570 |
| 2007-03-14 | 355 | 356 | 350 | 350 | 316,000 | 3,500 |
| 2007-03-13 | 359 | 360 | 358 | 358 | 116,000 | 3,580 |
| 2007-03-12 | 359 | 360 | 356 | 358 | 400,000 | 3,580 |
| 2007-03-09 | 358 | 358 | 353 | 356 | 254,000 | 3,560 |
| 2007-03-08 | 355 | 357 | 351 | 357 | 266,000 | 3,570 |
| 2007-03-07 | 355 | 356 | 353 | 354 | 513,000 | 3,540 |
| 2007-03-06 | 339 | 352 | 339 | 350 | 553,000 | 3,500 |
| 2007-03-05 | 349 | 349 | 336 | 338 | 605,000 | 3,380 |
| 2007-03-02 | 352 | 352 | 349 | 349 | 455,000 | 3,490 |
| 2007-03-01 | 349 | 352 | 348 | 350 | 447,000 | 3,500 |
| 2007-02-28 | 348 | 350 | 342 | 348 | 737,000 | 3,480 |
| 2007-02-27 | 358 | 360 | 354 | 355 | 448,000 | 3,550 |
| 2007-02-26 | 358 | 359 | 355 | 358 | 537,000 | 3,580 |
| 2007-02-23 | 371 | 373 | 351 | 353 | 1,590,000 | 3,530 |
| 2007-02-22 | 372 | 374 | 369 | 373 | 307,000 | 3,730 |
| 2007-02-21 | 375 | 375 | 371 | 372 | 281,000 | 3,720 |
| 2007-02-20 | 377 | 377 | 371 | 371 | 249,000 | 3,710 |
| 2007-02-19 | 372 | 377 | 372 | 373 | 349,000 | 3,730 |
| 2007-02-16 | 372 | 378 | 370 | 371 | 709,000 | 3,710 |
| 2007-02-15 | 376 | 385 | 368 | 382 | 880,000 | 3,820 |
| 2007-02-14 | 379 | 383 | 375 | 378 | 912,000 | 3,780 |
| 2007-02-13 | 368 | 404 | 365 | 389 | 1,255,000 | 3,890 |
| 2007-02-09 | 419 | 424 | 410 | 423 | 322,000 | 4,230 |
| 2007-02-08 | 416 | 423 | 413 | 418 | 283,000 | 4,180 |
| 2007-02-07 | 415 | 425 | 415 | 417 | 187,000 | 4,170 |
| 2007-02-06 | 413 | 421 | 410 | 420 | 259,000 | 4,200 |
| 2007-02-05 | 415 | 415 | 404 | 412 | 440,000 | 4,120 |
| 2007-02-02 | 423 | 423 | 416 | 417 | 299,000 | 4,170 |
| 2007-02-01 | 418 | 418 | 410 | 418 | 513,000 | 4,180 |
| 2007-01-31 | 415 | 418 | 411 | 418 | 210,000 | 4,180 |
| 2007-01-30 | 420 | 425 | 416 | 420 | 421,000 | 4,200 |
| 2007-01-29 | 418 | 423 | 410 | 422 | 506,000 | 4,220 |
| 2007-01-26 | 415 | 429 | 413 | 424 | 421,000 | 4,240 |
| 2007-01-25 | 438 | 440 | 425 | 427 | 511,000 | 4,270 |
| 2007-01-24 | 425 | 434 | 423 | 434 | 569,000 | 4,340 |
| 2007-01-23 | 423 | 424 | 417 | 423 | 508,000 | 4,230 |
| 2007-01-22 | 424 | 426 | 417 | 423 | 663,000 | 4,230 |
| 2007-01-19 | 407 | 416 | 403 | 416 | 746,000 | 4,160 |
| 2007-01-18 | 400 | 405 | 400 | 404 | 303,000 | 4,040 |
| 2007-01-17 | 402 | 402 | 396 | 400 | 309,000 | 4,000 |
| 2007-01-16 | 397 | 400 | 394 | 400 | 480,000 | 4,000 |
| 2007-01-15 | 389 | 395 | 388 | 394 | 680,000 | 3,940 |
| 2007-01-12 | 386 | 391 | 383 | 386 | 531,000 | 3,860 |
| 2007-01-11 | 386 | 391 | 383 | 386 | 415,000 | 3,860 |
| 2007-01-10 | 385 | 390 | 385 | 386 | 348,000 | 3,860 |
| 2007-01-09 | 380 | 384 | 376 | 382 | 300,000 | 3,820 |
| 2007-01-05 | 375 | 383 | 374 | 376 | 412,000 | 3,760 |
| 2007-01-04 | 375 | 384 | 374 | 376 | 277,000 | 3,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株