6675 サクサ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 154 | 154 | 150 | 150 | 26,000 | 1,500 |
| 2009-12-29 | 152 | 152 | 150 | 152 | 55,000 | 1,520 |
| 2009-12-28 | 155 | 157 | 154 | 154 | 58,000 | 1,540 |
| 2009-12-25 | 163 | 163 | 156 | 156 | 69,000 | 1,560 |
| 2009-12-24 | 161 | 164 | 157 | 159 | 98,000 | 1,590 |
| 2009-12-22 | 161 | 164 | 159 | 159 | 97,000 | 1,590 |
| 2009-12-21 | 162 | 162 | 159 | 159 | 73,000 | 1,590 |
| 2009-12-18 | 161 | 162 | 161 | 162 | 22,000 | 1,620 |
| 2009-12-17 | 165 | 165 | 162 | 163 | 61,000 | 1,630 |
| 2009-12-16 | 165 | 166 | 163 | 166 | 33,000 | 1,660 |
| 2009-12-15 | 166 | 168 | 166 | 167 | 28,000 | 1,670 |
| 2009-12-14 | 168 | 168 | 166 | 166 | 43,000 | 1,660 |
| 2009-12-11 | 163 | 166 | 163 | 166 | 105,000 | 1,660 |
| 2009-12-10 | 163 | 165 | 161 | 163 | 47,000 | 1,630 |
| 2009-12-09 | 163 | 165 | 161 | 161 | 37,000 | 1,610 |
| 2009-12-08 | 162 | 166 | 162 | 163 | 41,000 | 1,630 |
| 2009-12-07 | 164 | 167 | 164 | 166 | 33,000 | 1,660 |
| 2009-12-04 | 167 | 167 | 163 | 164 | 62,000 | 1,640 |
| 2009-12-03 | 163 | 168 | 161 | 168 | 74,000 | 1,680 |
| 2009-12-02 | 171 | 171 | 162 | 163 | 156,000 | 1,630 |
| 2009-12-01 | 171 | 174 | 171 | 171 | 64,000 | 1,710 |
| 2009-11-30 | 173 | 174 | 171 | 174 | 68,000 | 1,740 |
| 2009-11-27 | 175 | 175 | 169 | 172 | 94,000 | 1,720 |
| 2009-11-26 | 175 | 175 | 173 | 174 | 63,000 | 1,740 |
| 2009-11-25 | 170 | 176 | 168 | 175 | 192,000 | 1,750 |
| 2009-11-24 | 177 | 178 | 165 | 166 | 122,000 | 1,660 |
| 2009-11-20 | 160 | 161 | 157 | 157 | 63,000 | 1,570 |
| 2009-11-19 | 164 | 164 | 160 | 160 | 27,000 | 1,600 |
| 2009-11-18 | 160 | 163 | 160 | 163 | 62,000 | 1,630 |
| 2009-11-17 | 164 | 164 | 160 | 161 | 42,000 | 1,610 |
| 2009-11-16 | 169 | 169 | 164 | 164 | 45,000 | 1,640 |
| 2009-11-13 | 166 | 167 | 165 | 167 | 44,000 | 1,670 |
| 2009-11-12 | 172 | 173 | 168 | 168 | 58,000 | 1,680 |
| 2009-11-11 | 177 | 177 | 172 | 172 | 42,000 | 1,720 |
| 2009-11-10 | 174 | 177 | 172 | 177 | 52,000 | 1,770 |
| 2009-11-09 | 182 | 182 | 172 | 172 | 229,000 | 1,720 |
| 2009-11-06 | 187 | 187 | 185 | 185 | 32,000 | 1,850 |
| 2009-11-05 | 187 | 192 | 186 | 189 | 30,000 | 1,890 |
| 2009-11-04 | 190 | 195 | 186 | 189 | 43,000 | 1,890 |
| 2009-11-02 | 192 | 192 | 191 | 192 | 18,000 | 1,920 |
| 2009-10-30 | 198 | 198 | 192 | 192 | 41,000 | 1,920 |
| 2009-10-29 | 194 | 200 | 194 | 197 | 56,000 | 1,970 |
| 2009-10-28 | 205 | 209 | 196 | 199 | 47,000 | 1,990 |
| 2009-10-27 | 209 | 211 | 207 | 208 | 51,000 | 2,080 |
| 2009-10-26 | 196 | 208 | 196 | 208 | 61,000 | 2,080 |
| 2009-10-23 | 200 | 203 | 199 | 200 | 48,000 | 2,000 |
| 2009-10-22 | 197 | 199 | 195 | 199 | 18,000 | 1,990 |
| 2009-10-21 | 198 | 200 | 198 | 199 | 15,000 | 1,990 |
| 2009-10-20 | 201 | 201 | 197 | 198 | 30,000 | 1,980 |
| 2009-10-19 | 194 | 201 | 187 | 201 | 44,000 | 2,010 |
| 2009-10-16 | 195 | 195 | 189 | 189 | 23,000 | 1,890 |
| 2009-10-15 | 190 | 194 | 190 | 194 | 21,000 | 1,940 |
| 2009-10-14 | 194 | 195 | 189 | 190 | 53,000 | 1,900 |
| 2009-10-13 | 192 | 195 | 190 | 192 | 18,000 | 1,920 |
| 2009-10-09 | 195 | 195 | 189 | 189 | 42,000 | 1,890 |
| 2009-10-08 | 188 | 193 | 184 | 191 | 67,000 | 1,910 |
| 2009-10-07 | 185 | 187 | 182 | 185 | 60,000 | 1,850 |
| 2009-10-06 | 183 | 188 | 181 | 185 | 57,000 | 1,850 |
| 2009-10-05 | 181 | 186 | 176 | 183 | 125,000 | 1,830 |
| 2009-10-02 | 195 | 195 | 187 | 191 | 122,000 | 1,910 |
| 2009-10-01 | 198 | 199 | 196 | 196 | 32,000 | 1,960 |
| 2009-09-30 | 199 | 202 | 196 | 202 | 60,000 | 2,020 |
| 2009-09-29 | 200 | 201 | 196 | 201 | 42,000 | 2,010 |
| 2009-09-28 | 197 | 198 | 197 | 198 | 32,000 | 1,980 |
| 2009-09-25 | 205 | 205 | 197 | 199 | 91,000 | 1,990 |
| 2009-09-24 | 195 | 205 | 195 | 205 | 93,000 | 2,050 |
| 2009-09-18 | 205 | 206 | 196 | 199 | 141,000 | 1,990 |
| 2009-09-17 | 202 | 205 | 202 | 205 | 79,000 | 2,050 |
| 2009-09-16 | 201 | 209 | 201 | 204 | 81,000 | 2,040 |
| 2009-09-15 | 212 | 213 | 205 | 205 | 99,000 | 2,050 |
| 2009-09-14 | 213 | 215 | 211 | 211 | 116,000 | 2,110 |
| 2009-09-11 | 216 | 219 | 212 | 213 | 169,000 | 2,130 |
| 2009-09-10 | 216 | 218 | 215 | 216 | 68,000 | 2,160 |
| 2009-09-09 | 215 | 224 | 214 | 218 | 272,000 | 2,180 |
| 2009-09-08 | 213 | 216 | 213 | 214 | 37,000 | 2,140 |
| 2009-09-07 | 212 | 215 | 212 | 213 | 68,000 | 2,130 |
| 2009-09-04 | 211 | 214 | 211 | 213 | 70,000 | 2,130 |
| 2009-09-03 | 212 | 214 | 211 | 211 | 110,000 | 2,110 |
| 2009-09-02 | 214 | 215 | 213 | 213 | 79,000 | 2,130 |
| 2009-09-01 | 215 | 217 | 212 | 217 | 61,000 | 2,170 |
| 2009-08-31 | 214 | 220 | 213 | 214 | 100,000 | 2,140 |
| 2009-08-28 | 213 | 215 | 211 | 213 | 78,000 | 2,130 |
| 2009-08-27 | 218 | 218 | 214 | 214 | 39,000 | 2,140 |
| 2009-08-26 | 215 | 218 | 215 | 218 | 80,000 | 2,180 |
| 2009-08-25 | 217 | 219 | 214 | 215 | 111,000 | 2,150 |
| 2009-08-24 | 212 | 218 | 212 | 216 | 101,000 | 2,160 |
| 2009-08-21 | 213 | 215 | 209 | 209 | 54,000 | 2,090 |
| 2009-08-20 | 211 | 218 | 207 | 215 | 199,000 | 2,150 |
| 2009-08-19 | 209 | 210 | 208 | 210 | 119,000 | 2,100 |
| 2009-08-18 | 209 | 213 | 209 | 211 | 111,000 | 2,110 |
| 2009-08-17 | 219 | 219 | 212 | 215 | 86,000 | 2,150 |
| 2009-08-14 | 222 | 222 | 213 | 219 | 283,000 | 2,190 |
| 2009-08-13 | 211 | 223 | 208 | 223 | 357,000 | 2,230 |
| 2009-08-12 | 211 | 212 | 208 | 209 | 142,000 | 2,090 |
| 2009-08-11 | 209 | 214 | 209 | 211 | 150,000 | 2,110 |
| 2009-08-10 | 215 | 217 | 209 | 211 | 210,000 | 2,110 |
| 2009-08-07 | 206 | 215 | 206 | 214 | 324,000 | 2,140 |
| 2009-08-06 | 209 | 211 | 202 | 207 | 147,000 | 2,070 |
| 2009-08-05 | 212 | 212 | 207 | 209 | 152,000 | 2,090 |
| 2009-08-04 | 211 | 216 | 209 | 211 | 246,000 | 2,110 |
| 2009-08-03 | 210 | 214 | 207 | 208 | 157,000 | 2,080 |
| 2009-07-31 | 213 | 221 | 210 | 210 | 714,000 | 2,100 |
| 2009-07-30 | 207 | 216 | 204 | 216 | 512,000 | 2,160 |
| 2009-07-29 | 205 | 209 | 203 | 204 | 132,000 | 2,040 |
| 2009-07-28 | 210 | 214 | 205 | 207 | 327,000 | 2,070 |
| 2009-07-27 | 210 | 224 | 207 | 210 | 696,000 | 2,100 |
| 2009-07-24 | 215 | 215 | 203 | 210 | 368,000 | 2,100 |
| 2009-07-23 | 206 | 219 | 202 | 211 | 851,000 | 2,110 |
| 2009-07-22 | 208 | 213 | 199 | 206 | 858,000 | 2,060 |
| 2009-07-21 | 206 | 214 | 200 | 213 | 1,428,000 | 2,130 |
| 2009-07-17 | 191 | 201 | 187 | 200 | 1,618,000 | 2,000 |
| 2009-07-16 | 194 | 195 | 186 | 188 | 351,000 | 1,880 |
| 2009-07-15 | 179 | 192 | 179 | 189 | 848,000 | 1,890 |
| 2009-07-14 | 184 | 184 | 176 | 177 | 348,000 | 1,770 |
| 2009-07-13 | 195 | 195 | 178 | 179 | 956,000 | 1,790 |
| 2009-07-10 | 192 | 192 | 185 | 192 | 810,000 | 1,920 |
| 2009-07-09 | 202 | 207 | 186 | 189 | 3,683,000 | 1,890 |
| 2009-07-08 | 183 | 204 | 183 | 204 | 4,660,000 | 2,040 |
| 2009-07-07 | 176 | 192 | 173 | 186 | 2,095,000 | 1,860 |
| 2009-07-06 | 173 | 177 | 172 | 173 | 309,000 | 1,730 |
| 2009-07-03 | 174 | 176 | 170 | 175 | 373,000 | 1,750 |
| 2009-07-02 | 182 | 182 | 172 | 176 | 973,000 | 1,760 |
| 2009-07-01 | 181 | 186 | 176 | 182 | 2,283,000 | 1,820 |
| 2009-06-30 | 172 | 177 | 168 | 174 | 2,003,000 | 1,740 |
| 2009-06-29 | 165 | 178 | 163 | 174 | 4,071,000 | 1,740 |
| 2009-06-26 | 160 | 166 | 159 | 162 | 1,375,000 | 1,620 |
| 2009-06-25 | 159 | 172 | 155 | 160 | 9,849,000 | 1,600 |
| 2009-06-24 | 140 | 172 | 140 | 161 | 15,150,000 | 1,610 |
| 2009-06-23 | 138 | 141 | 136 | 138 | 238,000 | 1,380 |
| 2009-06-22 | 135 | 142 | 135 | 138 | 218,000 | 1,380 |
| 2009-06-19 | 134 | 136 | 133 | 134 | 67,000 | 1,340 |
| 2009-06-18 | 133 | 133 | 131 | 132 | 33,000 | 1,320 |
| 2009-06-17 | 130 | 132 | 128 | 131 | 40,000 | 1,310 |
| 2009-06-16 | 136 | 137 | 129 | 129 | 116,000 | 1,290 |
| 2009-06-15 | 136 | 140 | 136 | 136 | 162,000 | 1,360 |
| 2009-06-12 | 138 | 138 | 135 | 135 | 84,000 | 1,350 |
| 2009-06-11 | 135 | 137 | 132 | 133 | 153,000 | 1,330 |
| 2009-06-10 | 132 | 133 | 132 | 133 | 40,000 | 1,330 |
| 2009-06-09 | 133 | 133 | 130 | 130 | 73,000 | 1,300 |
| 2009-06-08 | 134 | 134 | 130 | 133 | 67,000 | 1,330 |
| 2009-06-05 | 132 | 133 | 130 | 130 | 55,000 | 1,300 |
| 2009-06-04 | 129 | 132 | 128 | 130 | 88,000 | 1,300 |
| 2009-06-03 | 128 | 133 | 126 | 127 | 108,000 | 1,270 |
| 2009-06-02 | 130 | 131 | 126 | 127 | 97,000 | 1,270 |
| 2009-06-01 | 129 | 129 | 125 | 125 | 153,000 | 1,250 |
| 2009-05-29 | 134 | 135 | 126 | 128 | 211,000 | 1,280 |
| 2009-05-28 | 133 | 135 | 131 | 135 | 71,000 | 1,350 |
| 2009-05-27 | 132 | 137 | 130 | 130 | 127,000 | 1,300 |
| 2009-05-26 | 126 | 140 | 125 | 131 | 544,000 | 1,310 |
| 2009-05-25 | 123 | 125 | 123 | 123 | 71,000 | 1,230 |
| 2009-05-22 | 123 | 125 | 121 | 123 | 40,000 | 1,230 |
| 2009-05-21 | 124 | 124 | 123 | 124 | 19,000 | 1,240 |
| 2009-05-20 | 123 | 125 | 121 | 125 | 48,000 | 1,250 |
| 2009-05-19 | 120 | 123 | 117 | 123 | 133,000 | 1,230 |
| 2009-05-18 | 122 | 122 | 115 | 117 | 148,000 | 1,170 |
| 2009-05-15 | 121 | 122 | 118 | 121 | 89,000 | 1,210 |
| 2009-05-14 | 122 | 123 | 121 | 121 | 86,000 | 1,210 |
| 2009-05-13 | 127 | 127 | 126 | 127 | 31,000 | 1,270 |
| 2009-05-12 | 125 | 130 | 124 | 126 | 127,000 | 1,260 |
| 2009-05-11 | 125 | 128 | 125 | 128 | 49,000 | 1,280 |
| 2009-05-08 | 121 | 127 | 121 | 125 | 37,000 | 1,250 |
| 2009-05-07 | 129 | 129 | 123 | 125 | 78,000 | 1,250 |
| 2009-05-01 | 119 | 120 | 118 | 119 | 53,000 | 1,190 |
| 2009-04-30 | 119 | 123 | 115 | 119 | 132,000 | 1,190 |
| 2009-04-28 | 122 | 126 | 120 | 120 | 168,000 | 1,200 |
| 2009-04-27 | 128 | 129 | 122 | 127 | 103,000 | 1,270 |
| 2009-04-24 | 127 | 130 | 127 | 128 | 101,000 | 1,280 |
| 2009-04-23 | 130 | 131 | 123 | 126 | 254,000 | 1,260 |
| 2009-04-22 | 133 | 135 | 131 | 133 | 259,000 | 1,330 |
| 2009-04-21 | 129 | 136 | 126 | 135 | 593,000 | 1,350 |
| 2009-04-20 | 134 | 137 | 128 | 131 | 1,823,000 | 1,310 |
| 2009-04-17 | 119 | 147 | 119 | 139 | 11,141,000 | 1,390 |
| 2009-04-16 | 121 | 121 | 116 | 118 | 145,000 | 1,180 |
| 2009-04-15 | 114 | 118 | 114 | 117 | 143,000 | 1,170 |
| 2009-04-14 | 119 | 119 | 115 | 116 | 296,000 | 1,160 |
| 2009-04-13 | 116 | 125 | 114 | 121 | 1,534,000 | 1,210 |
| 2009-04-10 | 101 | 126 | 101 | 126 | 2,146,000 | 1,260 |
| 2009-04-09 | 96 | 101 | 96 | 96 | 50,000 | 960 |
| 2009-04-08 | 100 | 102 | 96 | 97 | 13,000 | 970 |
| 2009-04-07 | 99 | 102 | 99 | 99 | 37,000 | 990 |
| 2009-04-06 | 100 | 102 | 94 | 99 | 30,000 | 990 |
| 2009-04-03 | 102 | 102 | 99 | 99 | 17,000 | 990 |
| 2009-04-02 | 99 | 102 | 96 | 102 | 32,000 | 1,020 |
| 2009-04-01 | 98 | 98 | 97 | 98 | 7,000 | 980 |
| 2009-03-31 | 97 | 99 | 94 | 97 | 30,000 | 970 |
| 2009-03-30 | 94 | 99 | 93 | 96 | 36,000 | 960 |
| 2009-03-27 | 98 | 98 | 95 | 96 | 33,000 | 960 |
| 2009-03-26 | 99 | 100 | 95 | 98 | 32,000 | 980 |
| 2009-03-25 | 98 | 99 | 94 | 99 | 107,000 | 990 |
| 2009-03-24 | 98 | 100 | 97 | 97 | 60,000 | 970 |
| 2009-03-23 | 95 | 96 | 93 | 96 | 47,000 | 960 |
| 2009-03-19 | 94 | 94 | 91 | 93 | 37,000 | 930 |
| 2009-03-18 | 93 | 93 | 90 | 91 | 32,000 | 910 |
| 2009-03-17 | 96 | 96 | 88 | 90 | 41,000 | 900 |
| 2009-03-16 | 89 | 95 | 86 | 90 | 57,000 | 900 |
| 2009-03-13 | 84 | 84 | 83 | 84 | 101,000 | 840 |
| 2009-03-12 | 83 | 83 | 79 | 80 | 24,000 | 800 |
| 2009-03-11 | 79 | 81 | 79 | 81 | 26,000 | 810 |
| 2009-03-10 | 79 | 79 | 77 | 78 | 15,000 | 780 |
| 2009-03-09 | 80 | 80 | 77 | 79 | 23,000 | 790 |
| 2009-03-06 | 78 | 81 | 77 | 79 | 50,000 | 790 |
| 2009-03-05 | 80 | 81 | 78 | 79 | 47,000 | 790 |
| 2009-03-04 | 76 | 79 | 76 | 78 | 59,000 | 780 |
| 2009-03-03 | 80 | 83 | 77 | 79 | 76,000 | 790 |
| 2009-03-02 | 84 | 85 | 81 | 82 | 50,000 | 820 |
| 2009-02-27 | 91 | 91 | 86 | 89 | 68,000 | 890 |
| 2009-02-26 | 87 | 90 | 86 | 90 | 40,000 | 900 |
| 2009-02-25 | 90 | 90 | 84 | 86 | 29,000 | 860 |
| 2009-02-24 | 80 | 84 | 80 | 84 | 32,000 | 840 |
| 2009-02-23 | 86 | 91 | 84 | 84 | 33,000 | 840 |
| 2009-02-20 | 89 | 90 | 88 | 89 | 69,000 | 890 |
| 2009-02-19 | 91 | 91 | 87 | 88 | 40,000 | 880 |
| 2009-02-18 | 92 | 93 | 91 | 93 | 12,000 | 930 |
| 2009-02-17 | 94 | 95 | 93 | 94 | 17,000 | 940 |
| 2009-02-16 | 98 | 98 | 95 | 97 | 55,000 | 970 |
| 2009-02-13 | 99 | 100 | 97 | 98 | 44,000 | 980 |
| 2009-02-12 | 101 | 101 | 98 | 98 | 33,000 | 980 |
| 2009-02-10 | 105 | 105 | 101 | 101 | 50,000 | 1,010 |
| 2009-02-09 | 108 | 108 | 105 | 106 | 34,000 | 1,060 |
| 2009-02-06 | 108 | 108 | 107 | 108 | 30,000 | 1,080 |
| 2009-02-05 | 107 | 109 | 106 | 108 | 36,000 | 1,080 |
| 2009-02-04 | 106 | 107 | 106 | 107 | 28,000 | 1,070 |
| 2009-02-03 | 107 | 108 | 106 | 106 | 23,000 | 1,060 |
| 2009-02-02 | 107 | 108 | 106 | 106 | 33,000 | 1,060 |
| 2009-01-30 | 116 | 145 | 108 | 110 | 327,000 | 1,100 |
| 2009-01-29 | 116 | 117 | 114 | 116 | 29,000 | 1,160 |
| 2009-01-28 | 112 | 115 | 110 | 114 | 12,000 | 1,140 |
| 2009-01-27 | 113 | 114 | 107 | 111 | 29,000 | 1,110 |
| 2009-01-26 | 113 | 113 | 103 | 113 | 28,000 | 1,130 |
| 2009-01-23 | 109 | 113 | 105 | 113 | 106,000 | 1,130 |
| 2009-01-22 | 108 | 108 | 106 | 107 | 12,000 | 1,070 |
| 2009-01-21 | 111 | 111 | 107 | 107 | 50,000 | 1,070 |
| 2009-01-20 | 115 | 115 | 110 | 111 | 20,000 | 1,110 |
| 2009-01-19 | 108 | 109 | 106 | 109 | 25,000 | 1,090 |
| 2009-01-16 | 108 | 108 | 105 | 106 | 40,000 | 1,060 |
| 2009-01-15 | 110 | 110 | 107 | 109 | 40,000 | 1,090 |
| 2009-01-14 | 112 | 115 | 112 | 112 | 22,000 | 1,120 |
| 2009-01-13 | 120 | 120 | 112 | 112 | 38,000 | 1,120 |
| 2009-01-09 | 125 | 125 | 122 | 122 | 29,000 | 1,220 |
| 2009-01-08 | 124 | 128 | 121 | 128 | 61,000 | 1,280 |
| 2009-01-07 | 117 | 125 | 117 | 125 | 53,000 | 1,250 |
| 2009-01-06 | 118 | 118 | 116 | 117 | 20,000 | 1,170 |
| 2009-01-05 | 117 | 117 | 116 | 116 | 7,000 | 1,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
