6675 サクサ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 114 | 117 | 114 | 115 | 17,000 | 1,150 |
| 2008-12-29 | 113 | 115 | 112 | 114 | 23,000 | 1,140 |
| 2008-12-26 | 110 | 113 | 110 | 112 | 11,000 | 1,120 |
| 2008-12-25 | 110 | 110 | 110 | 110 | 16,000 | 1,100 |
| 2008-12-24 | 112 | 112 | 107 | 110 | 28,000 | 1,100 |
| 2008-12-22 | 108 | 112 | 108 | 112 | 41,000 | 1,120 |
| 2008-12-19 | 111 | 111 | 108 | 108 | 28,000 | 1,080 |
| 2008-12-18 | 107 | 113 | 107 | 113 | 53,000 | 1,130 |
| 2008-12-17 | 112 | 112 | 106 | 109 | 38,000 | 1,090 |
| 2008-12-16 | 107 | 110 | 106 | 110 | 40,000 | 1,100 |
| 2008-12-15 | 105 | 107 | 104 | 107 | 419,000 | 1,070 |
| 2008-12-12 | 105 | 106 | 103 | 103 | 101,000 | 1,030 |
| 2008-12-11 | 106 | 106 | 104 | 105 | 55,000 | 1,050 |
| 2008-12-10 | 104 | 104 | 103 | 104 | 85,000 | 1,040 |
| 2008-12-09 | 106 | 107 | 102 | 103 | 58,000 | 1,030 |
| 2008-12-08 | 108 | 110 | 106 | 106 | 51,000 | 1,060 |
| 2008-12-05 | 108 | 111 | 108 | 109 | 47,000 | 1,090 |
| 2008-12-04 | 111 | 112 | 108 | 109 | 41,000 | 1,090 |
| 2008-12-03 | 116 | 116 | 111 | 113 | 64,000 | 1,130 |
| 2008-12-02 | 111 | 115 | 111 | 112 | 33,000 | 1,120 |
| 2008-12-01 | 120 | 120 | 117 | 118 | 34,000 | 1,180 |
| 2008-11-28 | 122 | 122 | 117 | 120 | 34,000 | 1,200 |
| 2008-11-27 | 121 | 123 | 120 | 123 | 34,000 | 1,230 |
| 2008-11-26 | 118 | 120 | 117 | 120 | 31,000 | 1,200 |
| 2008-11-25 | 118 | 118 | 113 | 117 | 65,000 | 1,170 |
| 2008-11-21 | 108 | 113 | 107 | 113 | 51,000 | 1,130 |
| 2008-11-20 | 117 | 117 | 112 | 112 | 95,000 | 1,120 |
| 2008-11-19 | 115 | 117 | 111 | 115 | 46,000 | 1,150 |
| 2008-11-18 | 115 | 117 | 111 | 117 | 32,000 | 1,170 |
| 2008-11-17 | 105 | 113 | 105 | 110 | 29,000 | 1,100 |
| 2008-11-14 | 120 | 123 | 108 | 109 | 102,000 | 1,090 |
| 2008-11-13 | 119 | 124 | 119 | 119 | 24,000 | 1,190 |
| 2008-11-12 | 121 | 124 | 121 | 124 | 26,000 | 1,240 |
| 2008-11-11 | 122 | 129 | 122 | 123 | 35,000 | 1,230 |
| 2008-11-10 | 130 | 131 | 121 | 121 | 59,000 | 1,210 |
| 2008-11-07 | 129 | 129 | 114 | 125 | 89,000 | 1,250 |
| 2008-11-06 | 131 | 131 | 127 | 130 | 52,000 | 1,300 |
| 2008-11-05 | 128 | 136 | 128 | 136 | 110,000 | 1,360 |
| 2008-11-04 | 116 | 125 | 115 | 125 | 59,000 | 1,250 |
| 2008-10-31 | 103 | 117 | 103 | 117 | 107,000 | 1,170 |
| 2008-10-30 | 107 | 113 | 102 | 113 | 104,000 | 1,130 |
| 2008-10-29 | 103 | 107 | 102 | 107 | 82,000 | 1,070 |
| 2008-10-28 | 98 | 100 | 95 | 99 | 105,000 | 990 |
| 2008-10-27 | 102 | 104 | 98 | 102 | 68,000 | 1,020 |
| 2008-10-24 | 104 | 109 | 99 | 101 | 96,000 | 1,010 |
| 2008-10-23 | 103 | 104 | 99 | 104 | 75,000 | 1,040 |
| 2008-10-22 | 110 | 111 | 109 | 110 | 69,000 | 1,100 |
| 2008-10-21 | 110 | 112 | 109 | 110 | 84,000 | 1,100 |
| 2008-10-20 | 106 | 108 | 99 | 105 | 63,000 | 1,050 |
| 2008-10-17 | 107 | 107 | 98 | 98 | 56,000 | 980 |
| 2008-10-16 | 99 | 106 | 97 | 98 | 60,000 | 980 |
| 2008-10-15 | 100 | 107 | 97 | 106 | 101,000 | 1,060 |
| 2008-10-14 | 105 | 110 | 104 | 108 | 68,000 | 1,080 |
| 2008-10-10 | 94 | 98 | 91 | 93 | 149,000 | 930 |
| 2008-10-09 | 93 | 96 | 91 | 94 | 89,000 | 940 |
| 2008-10-08 | 100 | 100 | 92 | 95 | 116,000 | 950 |
| 2008-10-07 | 90 | 103 | 86 | 98 | 127,000 | 980 |
| 2008-10-06 | 111 | 111 | 101 | 103 | 186,000 | 1,030 |
| 2008-10-03 | 118 | 118 | 113 | 116 | 69,000 | 1,160 |
| 2008-10-02 | 123 | 123 | 118 | 118 | 35,000 | 1,180 |
| 2008-10-01 | 123 | 123 | 118 | 120 | 68,000 | 1,200 |
| 2008-09-30 | 119 | 120 | 117 | 120 | 103,000 | 1,200 |
| 2008-09-29 | 128 | 128 | 126 | 126 | 43,000 | 1,260 |
| 2008-09-26 | 132 | 132 | 127 | 128 | 85,000 | 1,280 |
| 2008-09-25 | 137 | 137 | 132 | 132 | 68,000 | 1,320 |
| 2008-09-24 | 137 | 137 | 128 | 137 | 99,000 | 1,370 |
| 2008-09-22 | 145 | 145 | 136 | 138 | 129,000 | 1,380 |
| 2008-09-19 | 149 | 150 | 135 | 138 | 304,000 | 1,380 |
| 2008-09-18 | 122 | 158 | 122 | 152 | 193,000 | 1,520 |
| 2008-09-17 | 131 | 132 | 128 | 131 | 67,000 | 1,310 |
| 2008-09-16 | 125 | 127 | 122 | 127 | 85,000 | 1,270 |
| 2008-09-12 | 130 | 132 | 127 | 131 | 110,000 | 1,310 |
| 2008-09-11 | 135 | 135 | 130 | 132 | 74,000 | 1,320 |
| 2008-09-10 | 137 | 138 | 130 | 130 | 157,000 | 1,300 |
| 2008-09-09 | 145 | 145 | 141 | 141 | 27,000 | 1,410 |
| 2008-09-08 | 143 | 152 | 142 | 145 | 89,000 | 1,450 |
| 2008-09-05 | 145 | 145 | 140 | 140 | 76,000 | 1,400 |
| 2008-09-04 | 150 | 154 | 149 | 150 | 28,000 | 1,500 |
| 2008-09-03 | 149 | 153 | 148 | 149 | 61,000 | 1,490 |
| 2008-09-02 | 153 | 153 | 148 | 148 | 56,000 | 1,480 |
| 2008-09-01 | 159 | 159 | 152 | 153 | 40,000 | 1,530 |
| 2008-08-29 | 155 | 160 | 155 | 160 | 36,000 | 1,600 |
| 2008-08-28 | 157 | 157 | 152 | 154 | 11,000 | 1,540 |
| 2008-08-27 | 158 | 159 | 154 | 155 | 28,000 | 1,550 |
| 2008-08-26 | 158 | 159 | 156 | 159 | 46,000 | 1,590 |
| 2008-08-25 | 157 | 160 | 156 | 157 | 38,000 | 1,570 |
| 2008-08-22 | 153 | 154 | 150 | 152 | 86,000 | 1,520 |
| 2008-08-21 | 153 | 154 | 152 | 152 | 30,000 | 1,520 |
| 2008-08-20 | 154 | 156 | 152 | 156 | 62,000 | 1,560 |
| 2008-08-19 | 164 | 164 | 154 | 154 | 92,000 | 1,540 |
| 2008-08-18 | 160 | 167 | 160 | 165 | 51,000 | 1,650 |
| 2008-08-15 | 163 | 165 | 159 | 159 | 55,000 | 1,590 |
| 2008-08-14 | 166 | 167 | 165 | 165 | 26,000 | 1,650 |
| 2008-08-13 | 170 | 171 | 166 | 167 | 42,000 | 1,670 |
| 2008-08-12 | 178 | 180 | 173 | 177 | 38,000 | 1,770 |
| 2008-08-11 | 165 | 176 | 165 | 176 | 59,000 | 1,760 |
| 2008-08-08 | 170 | 171 | 152 | 163 | 55,000 | 1,630 |
| 2008-08-07 | 177 | 177 | 161 | 167 | 152,000 | 1,670 |
| 2008-08-06 | 176 | 178 | 176 | 177 | 47,000 | 1,770 |
| 2008-08-05 | 179 | 180 | 173 | 173 | 66,000 | 1,730 |
| 2008-08-04 | 187 | 190 | 182 | 182 | 60,000 | 1,820 |
| 2008-08-01 | 196 | 198 | 189 | 195 | 89,000 | 1,950 |
| 2008-07-31 | 194 | 198 | 194 | 198 | 69,000 | 1,980 |
| 2008-07-30 | 192 | 193 | 191 | 193 | 71,000 | 1,930 |
| 2008-07-29 | 186 | 191 | 186 | 190 | 87,000 | 1,900 |
| 2008-07-28 | 191 | 193 | 187 | 191 | 142,000 | 1,910 |
| 2008-07-25 | 188 | 191 | 183 | 183 | 72,000 | 1,830 |
| 2008-07-24 | 182 | 187 | 181 | 187 | 45,000 | 1,870 |
| 2008-07-23 | 180 | 183 | 180 | 181 | 35,000 | 1,810 |
| 2008-07-22 | 179 | 180 | 175 | 180 | 80,000 | 1,800 |
| 2008-07-18 | 176 | 180 | 175 | 175 | 28,000 | 1,750 |
| 2008-07-17 | 177 | 180 | 175 | 175 | 31,000 | 1,750 |
| 2008-07-16 | 180 | 180 | 173 | 177 | 40,000 | 1,770 |
| 2008-07-15 | 181 | 181 | 176 | 178 | 63,000 | 1,780 |
| 2008-07-14 | 173 | 182 | 173 | 177 | 76,000 | 1,770 |
| 2008-07-11 | 176 | 179 | 175 | 176 | 60,000 | 1,760 |
| 2008-07-10 | 175 | 178 | 175 | 175 | 51,000 | 1,750 |
| 2008-07-09 | 180 | 184 | 176 | 178 | 76,000 | 1,780 |
| 2008-07-08 | 183 | 183 | 176 | 179 | 61,000 | 1,790 |
| 2008-07-07 | 185 | 187 | 179 | 183 | 55,000 | 1,830 |
| 2008-07-04 | 183 | 186 | 183 | 186 | 35,000 | 1,860 |
| 2008-07-03 | 185 | 186 | 179 | 186 | 53,000 | 1,860 |
| 2008-07-02 | 191 | 191 | 186 | 188 | 45,000 | 1,880 |
| 2008-07-01 | 186 | 193 | 186 | 190 | 45,000 | 1,900 |
| 2008-06-30 | 189 | 193 | 187 | 187 | 53,000 | 1,870 |
| 2008-06-27 | 189 | 193 | 187 | 191 | 71,000 | 1,910 |
| 2008-06-26 | 192 | 200 | 188 | 193 | 175,000 | 1,930 |
| 2008-06-25 | 191 | 193 | 188 | 193 | 98,000 | 1,930 |
| 2008-06-24 | 190 | 190 | 185 | 188 | 67,000 | 1,880 |
| 2008-06-23 | 192 | 192 | 172 | 190 | 262,000 | 1,900 |
| 2008-06-20 | 202 | 202 | 194 | 194 | 216,000 | 1,940 |
| 2008-06-19 | 206 | 207 | 195 | 198 | 1,263,000 | 1,980 |
| 2008-06-18 | 200 | 215 | 195 | 209 | 1,353,000 | 2,090 |
| 2008-06-17 | 199 | 200 | 196 | 198 | 130,000 | 1,980 |
| 2008-06-16 | 198 | 200 | 196 | 198 | 112,000 | 1,980 |
| 2008-06-13 | 197 | 201 | 196 | 198 | 171,000 | 1,980 |
| 2008-06-12 | 206 | 212 | 198 | 206 | 315,000 | 2,060 |
| 2008-06-11 | 197 | 203 | 197 | 203 | 203,000 | 2,030 |
| 2008-06-10 | 203 | 207 | 197 | 201 | 176,000 | 2,010 |
| 2008-06-09 | 196 | 206 | 196 | 201 | 194,000 | 2,010 |
| 2008-06-06 | 199 | 203 | 197 | 201 | 242,000 | 2,010 |
| 2008-06-05 | 189 | 197 | 188 | 194 | 193,000 | 1,940 |
| 2008-06-04 | 184 | 187 | 184 | 186 | 137,000 | 1,860 |
| 2008-06-03 | 183 | 192 | 183 | 184 | 180,000 | 1,840 |
| 2008-06-02 | 184 | 189 | 181 | 182 | 122,000 | 1,820 |
| 2008-05-30 | 193 | 193 | 182 | 184 | 222,000 | 1,840 |
| 2008-05-29 | 188 | 194 | 188 | 192 | 59,000 | 1,920 |
| 2008-05-28 | 190 | 194 | 185 | 185 | 138,000 | 1,850 |
| 2008-05-27 | 196 | 196 | 185 | 192 | 157,000 | 1,920 |
| 2008-05-26 | 200 | 201 | 192 | 193 | 116,000 | 1,930 |
| 2008-05-23 | 200 | 204 | 199 | 199 | 146,000 | 1,990 |
| 2008-05-22 | 193 | 202 | 191 | 199 | 124,000 | 1,990 |
| 2008-05-21 | 204 | 204 | 192 | 196 | 189,000 | 1,960 |
| 2008-05-20 | 201 | 207 | 200 | 204 | 106,000 | 2,040 |
| 2008-05-19 | 200 | 201 | 196 | 200 | 267,000 | 2,000 |
| 2008-05-16 | 205 | 205 | 200 | 203 | 290,000 | 2,030 |
| 2008-05-15 | 202 | 205 | 201 | 202 | 234,000 | 2,020 |
| 2008-05-14 | 200 | 204 | 198 | 201 | 204,000 | 2,010 |
| 2008-05-13 | 204 | 204 | 199 | 202 | 179,000 | 2,020 |
| 2008-05-12 | 202 | 213 | 197 | 200 | 289,000 | 2,000 |
| 2008-05-09 | 221 | 222 | 205 | 205 | 357,000 | 2,050 |
| 2008-05-08 | 207 | 216 | 207 | 216 | 673,000 | 2,160 |
| 2008-05-07 | 187 | 223 | 186 | 212 | 1,474,000 | 2,120 |
| 2008-05-02 | 178 | 187 | 176 | 184 | 159,000 | 1,840 |
| 2008-05-01 | 169 | 177 | 168 | 175 | 152,000 | 1,750 |
| 2008-04-30 | 166 | 171 | 166 | 169 | 53,000 | 1,690 |
| 2008-04-28 | 170 | 172 | 163 | 167 | 167,000 | 1,670 |
| 2008-04-25 | 168 | 172 | 168 | 169 | 53,000 | 1,690 |
| 2008-04-24 | 167 | 169 | 166 | 167 | 55,000 | 1,670 |
| 2008-04-23 | 167 | 170 | 166 | 167 | 46,000 | 1,670 |
| 2008-04-22 | 167 | 168 | 164 | 168 | 97,000 | 1,680 |
| 2008-04-21 | 167 | 169 | 165 | 167 | 56,000 | 1,670 |
| 2008-04-18 | 161 | 162 | 160 | 162 | 62,000 | 1,620 |
| 2008-04-17 | 160 | 165 | 160 | 162 | 30,000 | 1,620 |
| 2008-04-16 | 159 | 163 | 159 | 160 | 54,000 | 1,600 |
| 2008-04-15 | 155 | 161 | 155 | 161 | 45,000 | 1,610 |
| 2008-04-14 | 158 | 161 | 157 | 158 | 45,000 | 1,580 |
| 2008-04-11 | 155 | 161 | 155 | 161 | 48,000 | 1,610 |
| 2008-04-10 | 159 | 161 | 155 | 155 | 73,000 | 1,550 |
| 2008-04-09 | 165 | 168 | 155 | 159 | 126,000 | 1,590 |
| 2008-04-08 | 169 | 170 | 166 | 168 | 49,000 | 1,680 |
| 2008-04-07 | 166 | 169 | 166 | 168 | 30,000 | 1,680 |
| 2008-04-04 | 170 | 170 | 165 | 168 | 63,000 | 1,680 |
| 2008-04-03 | 168 | 172 | 168 | 170 | 52,000 | 1,700 |
| 2008-04-02 | 168 | 172 | 168 | 171 | 38,000 | 1,710 |
| 2008-04-01 | 167 | 169 | 166 | 169 | 39,000 | 1,690 |
| 2008-03-31 | 169 | 169 | 166 | 167 | 69,000 | 1,670 |
| 2008-03-28 | 173 | 175 | 172 | 175 | 37,000 | 1,750 |
| 2008-03-27 | 173 | 174 | 165 | 170 | 66,000 | 1,700 |
| 2008-03-26 | 171 | 175 | 171 | 173 | 48,000 | 1,730 |
| 2008-03-25 | 172 | 172 | 168 | 171 | 55,000 | 1,710 |
| 2008-03-24 | 164 | 173 | 164 | 167 | 76,000 | 1,670 |
| 2008-03-21 | 160 | 164 | 159 | 164 | 30,000 | 1,640 |
| 2008-03-19 | 156 | 160 | 156 | 159 | 77,000 | 1,590 |
| 2008-03-18 | 148 | 153 | 148 | 152 | 41,000 | 1,520 |
| 2008-03-17 | 151 | 153 | 150 | 152 | 76,000 | 1,520 |
| 2008-03-14 | 163 | 169 | 159 | 159 | 142,000 | 1,590 |
| 2008-03-13 | 170 | 170 | 167 | 168 | 39,000 | 1,680 |
| 2008-03-12 | 171 | 173 | 169 | 170 | 53,000 | 1,700 |
| 2008-03-11 | 169 | 169 | 166 | 168 | 34,000 | 1,680 |
| 2008-03-10 | 168 | 177 | 167 | 170 | 52,000 | 1,700 |
| 2008-03-07 | 170 | 173 | 170 | 171 | 39,000 | 1,710 |
| 2008-03-06 | 175 | 177 | 172 | 175 | 53,000 | 1,750 |
| 2008-03-05 | 178 | 178 | 172 | 172 | 48,000 | 1,720 |
| 2008-03-04 | 179 | 180 | 174 | 175 | 52,000 | 1,750 |
| 2008-03-03 | 172 | 177 | 167 | 177 | 104,000 | 1,770 |
| 2008-02-29 | 180 | 180 | 177 | 180 | 59,000 | 1,800 |
| 2008-02-28 | 182 | 185 | 182 | 185 | 31,000 | 1,850 |
| 2008-02-27 | 183 | 188 | 183 | 187 | 69,000 | 1,870 |
| 2008-02-26 | 190 | 191 | 187 | 188 | 86,000 | 1,880 |
| 2008-02-25 | 187 | 192 | 187 | 189 | 147,000 | 1,890 |
| 2008-02-22 | 187 | 189 | 183 | 187 | 42,000 | 1,870 |
| 2008-02-21 | 187 | 189 | 184 | 189 | 38,000 | 1,890 |
| 2008-02-20 | 189 | 190 | 184 | 185 | 74,000 | 1,850 |
| 2008-02-19 | 187 | 188 | 185 | 188 | 40,000 | 1,880 |
| 2008-02-18 | 181 | 186 | 181 | 186 | 54,000 | 1,860 |
| 2008-02-15 | 174 | 183 | 174 | 181 | 74,000 | 1,810 |
| 2008-02-14 | 171 | 180 | 171 | 180 | 56,000 | 1,800 |
| 2008-02-13 | 172 | 178 | 172 | 175 | 62,000 | 1,750 |
| 2008-02-12 | 167 | 172 | 167 | 172 | 67,000 | 1,720 |
| 2008-02-08 | 173 | 174 | 170 | 171 | 63,000 | 1,710 |
| 2008-02-07 | 174 | 176 | 171 | 171 | 57,000 | 1,710 |
| 2008-02-06 | 174 | 175 | 173 | 173 | 60,000 | 1,730 |
| 2008-02-05 | 183 | 183 | 176 | 180 | 84,000 | 1,800 |
| 2008-02-04 | 183 | 185 | 175 | 181 | 108,000 | 1,810 |
| 2008-02-01 | 183 | 183 | 177 | 178 | 113,000 | 1,780 |
| 2008-01-31 | 176 | 183 | 175 | 183 | 131,000 | 1,830 |
| 2008-01-30 | 168 | 185 | 168 | 176 | 191,000 | 1,760 |
| 2008-01-29 | 164 | 169 | 164 | 168 | 66,000 | 1,680 |
| 2008-01-28 | 173 | 173 | 166 | 166 | 97,000 | 1,660 |
| 2008-01-25 | 163 | 168 | 163 | 168 | 137,000 | 1,680 |
| 2008-01-24 | 152 | 159 | 152 | 159 | 180,000 | 1,590 |
| 2008-01-23 | 151 | 155 | 151 | 155 | 123,000 | 1,550 |
| 2008-01-22 | 150 | 155 | 150 | 151 | 222,000 | 1,510 |
| 2008-01-21 | 159 | 163 | 159 | 160 | 122,000 | 1,600 |
| 2008-01-18 | 149 | 159 | 148 | 159 | 117,000 | 1,590 |
| 2008-01-17 | 150 | 152 | 145 | 149 | 174,000 | 1,490 |
| 2008-01-16 | 146 | 150 | 143 | 145 | 588,000 | 1,450 |
| 2008-01-15 | 161 | 163 | 154 | 154 | 129,000 | 1,540 |
| 2008-01-11 | 165 | 167 | 163 | 163 | 108,000 | 1,630 |
| 2008-01-10 | 170 | 170 | 167 | 169 | 74,000 | 1,690 |
| 2008-01-09 | 165 | 170 | 165 | 170 | 167,000 | 1,700 |
| 2008-01-08 | 165 | 167 | 165 | 167 | 84,000 | 1,670 |
| 2008-01-07 | 163 | 169 | 163 | 169 | 132,000 | 1,690 |
| 2008-01-04 | 176 | 176 | 169 | 170 | 98,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
