6675 サクサ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	155	155	153	154	26,000	1,540
2010-12-29	152	155	152	153	38,000	1,530
2010-12-28	154	154	152	152	31,000	1,520
2010-12-27	150	155	150	155	46,000	1,550
2010-12-24	156	157	151	153	76,000	1,530
2010-12-22	152	157	152	156	138,000	1,560
2010-12-21	150	156	150	153	240,000	1,530
2010-12-20	158	158	149	154	151,000	1,540
2010-12-17	160	161	158	159	79,000	1,590
2010-12-16	158	160	156	160	135,000	1,600
2010-12-15	156	159	156	158	173,000	1,580
2010-12-14	149	155	149	155	146,000	1,550
2010-12-13	150	150	146	149	121,000	1,490
2010-12-10	143	148	142	146	247,000	1,460
2010-12-09	143	143	140	141	87,000	1,410
2010-12-08	136	143	136	143	135,000	1,430
2010-12-07	136	139	135	139	47,000	1,390
2010-12-06	135	136	134	136	38,000	1,360
2010-12-03	138	138	134	135	48,000	1,350
2010-12-02	137	138	134	134	89,000	1,340
2010-12-01	138	139	136	137	48,000	1,370
2010-11-30	142	143	136	139	108,000	1,390
2010-11-29	144	145	143	144	150,000	1,440
2010-11-26	143	143	139	139	196,000	1,390
2010-11-25	131	141	130	139	255,000	1,390
2010-11-24	121	129	120	126	169,000	1,260
2010-11-22	123	123	121	123	59,000	1,230
2010-11-19	121	121	119	121	47,000	1,210
2010-11-18	119	119	117	117	51,000	1,170
2010-11-17	116	117	116	117	18,000	1,170
2010-11-16	117	117	116	116	21,000	1,160
2010-11-15	115	117	114	115	41,000	1,150
2010-11-12	118	118	113	115	38,000	1,150
2010-11-11	118	118	117	118	22,000	1,180
2010-11-10	114	117	114	116	56,000	1,160
2010-11-09	116	116	113	113	41,000	1,130
2010-11-08	115	116	113	115	41,000	1,150
2010-11-05	110	112	110	112	55,000	1,120
2010-11-04	109	111	108	108	56,000	1,080
2010-11-02	110	110	107	108	52,000	1,080
2010-11-01	107	112	107	109	70,000	1,090
2010-10-29	115	115	112	112	34,000	1,120
2010-10-28	118	118	113	115	72,000	1,150
2010-10-27	120	121	119	119	38,000	1,190
2010-10-26	119	122	118	119	58,000	1,190
2010-10-25	117	120	117	118	49,000	1,180
2010-10-22	112	116	112	115	59,000	1,150
2010-10-21	112	112	108	110	72,000	1,100
2010-10-20	115	115	110	111	82,000	1,110
2010-10-19	118	118	115	115	27,000	1,150
2010-10-18	117	117	116	117	20,000	1,170
2010-10-15	116	118	116	116	22,000	1,160
2010-10-14	119	119	115	117	40,000	1,170
2010-10-13	123	123	118	119	46,000	1,190
2010-10-12	123	123	120	121	37,000	1,210
2010-10-08	123	124	122	124	54,000	1,240
2010-10-07	124	125	123	125	22,000	1,250
2010-10-06	122	124	122	124	37,000	1,240
2010-10-05	123	124	121	124	33,000	1,240
2010-10-04	124	124	123	123	23,000	1,230
2010-10-01	125	126	123	124	64,000	1,240
2010-09-30	127	128	126	126	56,000	1,260
2010-09-29	128	129	128	129	22,000	1,290
2010-09-28	130	130	125	127	72,000	1,270
2010-09-27	127	129	126	128	55,000	1,280
2010-09-24	128	128	126	126	19,000	1,260
2010-09-22	125	127	125	126	20,000	1,260
2010-09-21	126	130	125	125	63,000	1,250
2010-09-17	124	126	123	125	68,000	1,250
2010-09-16	123	125	123	125	82,000	1,250
2010-09-15	122	124	121	123	41,000	1,230
2010-09-14	124	125	122	122	48,000	1,220
2010-09-13	124	126	124	124	44,000	1,240
2010-09-10	124	126	123	124	117,000	1,240
2010-09-09	126	126	123	126	20,000	1,260
2010-09-08	124	125	123	123	24,000	1,230
2010-09-07	126	127	125	125	36,000	1,250
2010-09-06	126	127	124	127	23,000	1,270
2010-09-03	123	127	123	125	24,000	1,250
2010-09-02	125	125	121	122	54,000	1,220
2010-09-01	122	123	121	122	69,000	1,220
2010-08-31	135	135	125	125	22,000	1,250
2010-08-30	138	138	132	134	52,000	1,340
2010-08-27	129	133	127	133	23,000	1,330
2010-08-26	126	128	125	128	29,000	1,280
2010-08-25	128	128	124	125	58,000	1,250
2010-08-24	123	127	122	127	33,000	1,270
2010-08-23	122	123	122	122	16,000	1,220
2010-08-20	127	127	123	123	36,000	1,230
2010-08-19	125	130	125	127	46,000	1,270
2010-08-18	125	127	124	125	25,000	1,250
2010-08-17	127	128	122	124	47,000	1,240
2010-08-16	129	129	127	127	29,000	1,270
2010-08-13	125	131	125	131	46,000	1,310
2010-08-12	125	126	123	125	57,000	1,250
2010-08-11	132	133	124	127	77,000	1,270
2010-08-10	134	136	132	132	41,000	1,320
2010-08-09	135	136	134	136	53,000	1,360
2010-08-06	134	137	132	137	53,000	1,370
2010-08-05	138	138	134	135	48,000	1,350
2010-08-04	139	139	136	138	31,000	1,380
2010-08-03	141	141	138	139	38,000	1,390
2010-08-02	139	140	138	138	28,000	1,380
2010-07-30	142	142	139	141	50,000	1,410
2010-07-29	142	144	142	142	74,000	1,420
2010-07-28	142	144	142	143	50,000	1,430
2010-07-27	141	144	141	141	33,000	1,410
2010-07-26	144	146	141	141	118,000	1,410
2010-07-23	140	146	140	144	89,000	1,440
2010-07-22	140	142	136	138	51,000	1,380
2010-07-21	144	145	142	142	34,000	1,420
2010-07-20	146	146	142	144	54,000	1,440
2010-07-16	148	149	145	146	34,000	1,460
2010-07-15	155	155	147	147	63,000	1,470
2010-07-14	156	156	152	155	66,000	1,550
2010-07-13	149	158	149	155	177,000	1,550
2010-07-12	148	152	146	149	74,000	1,490
2010-07-09	148	150	146	147	53,000	1,470
2010-07-08	151	153	147	148	96,000	1,480
2010-07-07	150	150	145	146	55,000	1,460
2010-07-06	153	153	143	151	75,000	1,510
2010-07-05	144	153	143	153	89,000	1,530
2010-07-02	146	147	143	145	63,000	1,450
2010-07-01	147	156	145	146	43,000	1,460
2010-06-30	147	150	147	150	67,000	1,500
2010-06-29	152	155	151	152	63,000	1,520
2010-06-28	159	159	153	154	61,000	1,540
2010-06-25	164	164	158	161	142,000	1,610
2010-06-24	168	170	162	164	209,000	1,640
2010-06-23	170	173	168	171	189,000	1,710
2010-06-22	177	180	171	172	1,030,000	1,720
2010-06-21	164	175	164	173	663,000	1,730
2010-06-18	163	164	159	163	412,000	1,630
2010-06-17	156	172	156	160	2,029,000	1,600
2010-06-16	152	154	149	154	156,000	1,540
2010-06-15	146	148	145	148	61,000	1,480
2010-06-14	146	146	144	144	46,000	1,440
2010-06-11	145	147	144	145	112,000	1,450
2010-06-10	144	146	144	144	25,000	1,440
2010-06-09	144	145	143	144	68,000	1,440
2010-06-08	146	147	142	147	35,000	1,470
2010-06-07	148	148	146	146	41,000	1,460
2010-06-04	149	150	148	149	61,000	1,490
2010-06-03	147	152	146	150	113,000	1,500
2010-06-02	143	149	143	147	59,000	1,470
2010-06-01	148	148	146	146	19,000	1,460
2010-05-31	144	149	144	149	58,000	1,490
2010-05-28	149	153	145	146	159,000	1,460
2010-05-27	144	151	143	147	173,000	1,470
2010-05-26	148	149	141	147	206,000	1,470
2010-05-25	157	157	141	144	442,000	1,440
2010-05-24	161	164	157	157	200,000	1,570
2010-05-21	153	165	152	165	284,000	1,650
2010-05-20	166	166	162	162	51,000	1,620
2010-05-19	162	168	157	168	154,000	1,680
2010-05-18	168	170	163	164	174,000	1,640
2010-05-17	167	171	166	167	215,000	1,670
2010-05-14	168	171	166	168	115,000	1,680
2010-05-13	169	169	167	168	47,000	1,680
2010-05-12	165	168	165	166	100,000	1,660
2010-05-11	175	176	166	166	271,000	1,660
2010-05-10	170	176	170	175	110,000	1,750
2010-05-07	166	174	163	174	139,000	1,740
2010-05-06	170	178	170	176	167,000	1,760
2010-04-30	180	180	175	178	137,000	1,780
2010-04-28	174	179	169	177	157,000	1,770
2010-04-27	181	182	177	178	107,000	1,780
2010-04-26	183	184	179	180	234,000	1,800
2010-04-23	170	182	170	175	387,000	1,750
2010-04-22	167	169	164	169	50,000	1,690
2010-04-21	165	168	165	167	38,000	1,670
2010-04-20	164	169	163	165	79,000	1,650
2010-04-19	165	167	162	164	103,000	1,640
2010-04-16	175	177	168	171	169,000	1,710
2010-04-15	173	186	171	173	469,000	1,730
2010-04-14	172	172	170	171	62,000	1,710
2010-04-13	171	173	167	170	68,000	1,700
2010-04-12	170	174	169	171	133,000	1,710
2010-04-09	163	168	163	167	107,000	1,670
2010-04-08	166	168	163	165	101,000	1,650
2010-04-07	166	169	164	169	89,000	1,690
2010-04-06	168	170	165	165	123,000	1,650
2010-04-05	167	173	167	168	204,000	1,680
2010-04-02	167	169	165	167	132,000	1,670
2010-04-01	166	168	164	167	114,000	1,670
2010-03-31	169	169	164	164	145,000	1,640
2010-03-30	167	169	162	167	142,000	1,670
2010-03-29	164	167	162	163	114,000	1,630
2010-03-26	157	167	154	165	326,000	1,650
2010-03-25	159	161	154	154	186,000	1,540
2010-03-24	157	158	155	158	62,000	1,580
2010-03-23	158	159	154	156	262,000	1,560
2010-03-19	163	164	159	160	124,000	1,600
2010-03-18	164	164	162	163	127,000	1,630
2010-03-17	160	164	158	163	122,000	1,630
2010-03-16	157	159	157	159	71,000	1,590
2010-03-15	157	162	157	157	189,000	1,570
2010-03-12	159	159	156	156	164,000	1,560
2010-03-11	161	162	155	159	515,000	1,590
2010-03-10	171	174	163	163	693,000	1,630
2010-03-09	155	170	153	170	792,000	1,700
2010-03-08	157	159	154	154	188,000	1,540
2010-03-05	157	157	154	155	185,000	1,550
2010-03-04	154	157	153	155	265,000	1,550
2010-03-03	154	158	151	156	543,000	1,560
2010-03-02	159	162	151	155	991,000	1,550
2010-03-01	156	166	152	164	1,526,000	1,640
2010-02-26	156	157	151	157	1,866,000	1,570
2010-02-25	148	160	146	155	5,317,000	1,550
2010-02-24	128	151	128	146	2,571,000	1,460
2010-02-23	125	128	124	128	59,000	1,280
2010-02-22	122	126	122	123	54,000	1,230
2010-02-19	121	123	121	121	43,000	1,210
2010-02-18	123	123	121	121	49,000	1,210
2010-02-17	121	122	121	121	41,000	1,210
2010-02-16	121	124	120	120	36,000	1,200
2010-02-15	119	121	119	120	33,000	1,200
2010-02-12	121	123	119	119	26,000	1,190
2010-02-10	123	124	120	120	40,000	1,200
2010-02-09	126	127	122	123	49,000	1,230
2010-02-08	129	129	127	127	34,000	1,270
2010-02-05	128	128	125	125	43,000	1,250
2010-02-04	133	133	129	129	31,000	1,290
2010-02-03	133	134	132	132	56,000	1,320
2010-02-02	138	138	133	133	30,000	1,330
2010-02-01	133	135	131	133	27,000	1,330
2010-01-29	135	136	133	133	30,000	1,330
2010-01-28	134	138	134	138	52,000	1,380
2010-01-27	135	135	132	133	47,000	1,330
2010-01-26	143	144	138	138	45,000	1,380
2010-01-25	145	147	141	143	59,000	1,430
2010-01-22	145	145	142	145	49,000	1,450
2010-01-21	147	148	146	146	42,000	1,460
2010-01-20	148	149	146	149	60,000	1,490
2010-01-19	151	152	147	148	42,000	1,480
2010-01-18	151	152	148	151	57,000	1,510
2010-01-15	152	152	149	151	46,000	1,510
2010-01-14	152	152	149	152	33,000	1,520
2010-01-13	152	154	149	150	45,000	1,500
2010-01-12	153	153	150	151	47,000	1,510
2010-01-08	149	153	149	152	59,000	1,520
2010-01-07	150	154	148	148	36,000	1,480
2010-01-06	152	152	148	151	29,000	1,510
2010-01-05	152	154	149	149	26,000	1,490
2010-01-04	147	149	146	149	29,000	1,490

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31