6675 サクサホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	109	109	108	109	37,000	1,090
2011-12-29	108	108	106	107	19,000	1,070
2011-12-28	107	108	106	108	24,000	1,080
2011-12-27	106	108	106	107	59,000	1,070
2011-12-26	110	111	107	108	33,000	1,080
2011-12-22	109	110	106	107	116,000	1,070
2011-12-21	112	112	108	109	81,000	1,090
2011-12-20	112	113	108	110	85,000	1,100
2011-12-19	114	114	111	111	65,000	1,110
2011-12-16	121	121	113	114	34,000	1,140
2011-12-15	122	122	118	118	41,000	1,180
2011-12-14	122	123	122	122	47,000	1,220
2011-12-13	123	123	121	122	87,000	1,220
2011-12-12	121	126	119	121	106,000	1,210
2011-12-09	119	122	119	119	89,000	1,190
2011-12-08	120	124	117	119	80,000	1,190
2011-12-07	117	120	116	120	40,000	1,200
2011-12-06	117	120	117	118	48,000	1,180
2011-12-05	117	124	117	118	99,000	1,180
2011-12-02	118	118	112	113	26,000	1,130
2011-12-01	114	117	112	117	24,000	1,170
2011-11-30	114	115	114	114	45,000	1,140
2011-11-29	111	114	111	114	22,000	1,140
2011-11-28	113	113	110	110	27,000	1,100
2011-11-25	108	111	108	109	28,000	1,090
2011-11-24	107	109	106	108	42,000	1,080
2011-11-22	110	110	108	110	18,000	1,100
2011-11-21	109	109	106	108	48,000	1,080
2011-11-18	108	108	107	107	38,000	1,070
2011-11-17	107	109	107	108	22,000	1,080
2011-11-16	111	111	109	109	10,000	1,090
2011-11-15	107	112	107	110	112,000	1,100
2011-11-14	109	109	107	108	17,000	1,080
2011-11-11	109	109	108	109	13,000	1,090
2011-11-10	109	109	108	109	20,000	1,090
2011-11-09	115	115	111	112	33,000	1,120
2011-11-08	113	114	113	114	5,000	1,140
2011-11-07	116	116	112	114	48,000	1,140
2011-11-04	116	116	115	115	15,000	1,150
2011-11-02	116	117	114	116	29,000	1,160
2011-11-01	120	120	118	119	18,000	1,190
2011-10-31	120	124	120	121	30,000	1,210
2011-10-28	122	123	121	121	35,000	1,210
2011-10-27	120	121	117	121	31,000	1,210
2011-10-26	121	122	117	117	35,000	1,170
2011-10-25	121	122	121	121	40,000	1,210
2011-10-24	115	121	115	121	14,000	1,210
2011-10-21	117	119	117	117	19,000	1,170
2011-10-20	120	120	116	116	36,000	1,160
2011-10-19	121	122	120	120	13,000	1,200
2011-10-18	123	123	120	121	13,000	1,210
2011-10-17	124	124	121	122	33,000	1,220
2011-10-14	122	122	121	121	16,000	1,210
2011-10-13	125	125	124	124	33,000	1,240
2011-10-12	124	127	123	124	23,000	1,240
2011-10-11	123	129	123	125	16,000	1,250
2011-10-07	123	125	123	123	14,000	1,230
2011-10-06	121	125	121	122	15,000	1,220
2011-10-05	128	128	119	121	37,000	1,210
2011-10-04	131	131	128	128	18,000	1,280
2011-10-03	130	133	130	132	26,000	1,320
2011-09-30	134	135	134	135	34,000	1,350
2011-09-29	134	138	130	138	40,000	1,380
2011-09-28	127	136	127	136	66,000	1,360
2011-09-27	121	125	121	125	25,000	1,250
2011-09-26	124	125	119	120	63,000	1,200
2011-09-22	122	124	122	123	24,000	1,230
2011-09-21	122	124	122	122	17,000	1,220
2011-09-20	121	124	120	122	43,000	1,220
2011-09-16	122	123	118	121	47,000	1,210
2011-09-15	120	121	119	120	20,000	1,200
2011-09-14	119	120	118	118	22,000	1,180
2011-09-13	119	120	116	119	69,000	1,190
2011-09-12	117	120	113	114	93,000	1,140
2011-09-09	123	124	122	122	76,000	1,220
2011-09-08	125	126	124	124	27,000	1,240
2011-09-07	126	128	122	123	46,000	1,230
2011-09-06	134	134	123	126	64,000	1,260
2011-09-05	137	138	132	134	15,000	1,340
2011-09-02	136	138	133	137	32,000	1,370
2011-09-01	139	139	138	138	20,000	1,380
2011-08-31	137	139	136	137	28,000	1,370
2011-08-30	134	137	134	137	21,000	1,370
2011-08-29	133	134	132	134	36,000	1,340
2011-08-26	131	132	131	132	23,000	1,320
2011-08-25	131	132	131	131	27,000	1,310
2011-08-24	131	134	130	130	33,000	1,300
2011-08-23	128	134	128	131	39,000	1,310
2011-08-22	131	142	125	125	136,000	1,250
2011-08-19	125	128	125	128	25,000	1,280
2011-08-18	134	134	130	130	6,000	1,300
2011-08-17	131	132	130	132	24,000	1,320
2011-08-16	132	134	129	131	14,000	1,310
2011-08-15	129	129	126	129	19,000	1,290
2011-08-12	128	130	126	126	32,000	1,260
2011-08-11	126	127	126	127	10,000	1,270
2011-08-10	133	134	126	128	40,000	1,280
2011-08-09	123	130	122	128	46,000	1,280
2011-08-08	129	138	128	128	118,000	1,280
2011-08-05	127	128	125	126	49,000	1,260
2011-08-04	131	133	131	132	40,000	1,320
2011-08-03	135	136	133	133	35,000	1,330
2011-08-02	138	138	136	137	8,000	1,370
2011-08-01	138	140	138	138	20,000	1,380
2011-07-29	140	140	138	138	26,000	1,380
2011-07-28	140	140	137	140	49,000	1,400
2011-07-27	142	143	139	141	58,000	1,410
2011-07-26	145	145	142	143	185,000	1,430
2011-07-25	140	143	140	143	89,000	1,430
2011-07-22	138	140	138	138	23,000	1,380
2011-07-21	139	139	137	137	30,000	1,370
2011-07-20	139	140	139	139	23,000	1,390
2011-07-19	138	139	136	138	45,000	1,380
2011-07-15	137	139	136	139	30,000	1,390
2011-07-14	135	137	135	137	14,000	1,370
2011-07-13	135	138	134	134	26,000	1,340
2011-07-12	136	137	135	135	25,000	1,350
2011-07-11	136	138	136	138	16,000	1,380
2011-07-08	139	140	136	136	36,000	1,360
2011-07-07	137	139	137	139	31,000	1,390
2011-07-06	139	140	135	135	89,000	1,350
2011-07-05	140	142	139	139	23,000	1,390
2011-07-04	142	144	141	142	25,000	1,420
2011-07-01	138	140	138	139	41,000	1,390
2011-06-30	139	139	135	138	35,000	1,380
2011-06-29	138	139	135	137	59,000	1,370
2011-06-28	142	142	138	138	69,000	1,380
2011-06-27	134	140	134	138	80,000	1,380
2011-06-24	131	133	131	133	28,000	1,330
2011-06-23	130	131	129	129	38,000	1,290
2011-06-22	129	129	128	129	28,000	1,290
2011-06-21	125	127	125	127	27,000	1,270
2011-06-20	125	125	124	124	23,000	1,240
2011-06-17	126	126	124	124	16,000	1,240
2011-06-16	128	129	126	126	26,000	1,260
2011-06-15	130	130	127	128	27,000	1,280
2011-06-14	132	132	126	129	31,000	1,290
2011-06-13	123	130	123	130	21,000	1,300
2011-06-10	127	127	124	126	64,000	1,260
2011-06-09	126	126	124	125	11,000	1,250
2011-06-08	124	126	123	126	14,000	1,260
2011-06-07	126	127	125	125	16,000	1,250
2011-06-06	129	129	125	125	16,000	1,250
2011-06-03	131	131	128	128	17,000	1,280
2011-06-02	129	129	128	129	22,000	1,290
2011-06-01	130	130	130	130	15,000	1,300
2011-05-31	129	130	129	129	9,000	1,290
2011-05-30	127	128	127	128	8,000	1,280
2011-05-27	130	130	127	127	30,000	1,270
2011-05-26	128	130	128	130	39,000	1,300
2011-05-25	128	129	128	128	12,000	1,280
2011-05-24	127	128	127	128	15,000	1,280
2011-05-23	130	130	127	127	55,000	1,270
2011-05-20	128	129	128	129	11,000	1,290
2011-05-19	130	130	127	128	58,000	1,280
2011-05-18	128	130	128	130	24,000	1,300
2011-05-17	128	129	127	127	23,000	1,270
2011-05-16	130	130	127	127	40,000	1,270
2011-05-13	129	130	127	127	43,000	1,270
2011-05-12	130	131	129	129	25,000	1,290
2011-05-11	129	132	129	129	51,000	1,290
2011-05-10	128	129	127	129	14,000	1,290
2011-05-09	128	129	128	128	16,000	1,280
2011-05-06	129	129	127	129	63,000	1,290
2011-05-02	134	134	128	129	61,000	1,290
2011-04-28	130	134	130	132	21,000	1,320
2011-04-27	129	131	129	130	16,000	1,300
2011-04-26	133	133	130	131	30,000	1,310
2011-04-25	133	134	133	133	50,000	1,330
2011-04-22	132	133	130	133	14,000	1,330
2011-04-21	129	130	129	130	22,000	1,300
2011-04-20	128	131	128	129	10,000	1,290
2011-04-19	127	128	127	128	13,000	1,280
2011-04-18	130	130	130	130	5,000	1,300
2011-04-15	133	133	129	130	8,000	1,300
2011-04-14	131	133	129	132	16,000	1,320
2011-04-13	129	132	128	131	14,000	1,310
2011-04-12	131	135	130	130	196,000	1,300
2011-04-11	135	135	130	131	46,000	1,310
2011-04-08	130	137	128	135	49,000	1,350
2011-04-07	127	131	127	130	21,000	1,300
2011-04-06	134	137	130	130	21,000	1,300
2011-04-05	139	139	133	134	29,000	1,340
2011-04-04	141	143	140	140	21,000	1,400
2011-04-01	145	145	142	142	35,000	1,420
2011-03-31	147	147	141	144	105,000	1,440
2011-03-30	143	146	138	146	107,000	1,460
2011-03-29	138	139	132	138	51,000	1,380
2011-03-28	139	141	137	141	54,000	1,410
2011-03-25	139	140	136	137	61,000	1,370
2011-03-24	139	139	136	136	32,000	1,360
2011-03-23	136	141	136	139	44,000	1,390
2011-03-22	137	137	131	134	44,000	1,340
2011-03-18	123	129	123	129	84,000	1,290
2011-03-17	117	125	116	122	101,000	1,220
2011-03-16	107	126	107	126	94,000	1,260
2011-03-15	130	130	91	105	128,000	1,050
2011-03-14	132	147	132	140	113,000	1,400
2011-03-11	152	154	152	152	132,000	1,520
2011-03-10	160	161	155	155	47,000	1,550
2011-03-09	162	164	161	161	41,000	1,610
2011-03-08	161	161	160	160	12,000	1,600
2011-03-07	163	163	160	161	42,000	1,610
2011-03-04	164	167	163	164	71,000	1,640
2011-03-03	159	162	159	161	18,000	1,610
2011-03-02	160	162	159	159	34,000	1,590
2011-03-01	164	164	162	163	23,000	1,630
2011-02-28	160	163	159	163	41,000	1,630
2011-02-25	159	159	154	156	71,000	1,560
2011-02-24	161	161	159	159	61,000	1,590
2011-02-23	161	163	161	161	36,000	1,610
2011-02-22	165	165	162	163	36,000	1,630
2011-02-21	164	165	163	165	34,000	1,650
2011-02-18	167	167	163	163	70,000	1,630
2011-02-17	168	168	164	167	45,000	1,670
2011-02-16	168	168	165	167	19,000	1,670
2011-02-15	167	167	165	165	12,000	1,650
2011-02-14	169	170	164	166	62,000	1,660
2011-02-10	163	165	163	165	19,000	1,650
2011-02-09	167	168	162	165	71,000	1,650
2011-02-08	169	170	167	167	46,000	1,670
2011-02-07	163	167	163	167	71,000	1,670
2011-02-04	164	166	158	160	54,000	1,600
2011-02-03	163	164	162	164	18,000	1,640
2011-02-02	160	164	160	163	62,000	1,630
2011-02-01	157	161	156	158	56,000	1,580
2011-01-31	153	159	153	158	79,000	1,580
2011-01-28	164	165	159	159	42,000	1,590
2011-01-27	165	165	164	164	26,000	1,640
2011-01-26	162	166	160	165	66,000	1,650
2011-01-25	168	168	163	163	55,000	1,630
2011-01-24	168	168	163	165	20,000	1,650
2011-01-21	170	170	166	166	61,000	1,660
2011-01-20	169	172	168	170	44,000	1,700
2011-01-19	169	169	166	168	91,000	1,680
2011-01-18	165	167	163	166	95,000	1,660
2011-01-17	170	171	169	169	58,000	1,690
2011-01-14	169	172	169	171	46,000	1,710
2011-01-13	170	171	168	170	76,000	1,700
2011-01-12	172	172	169	169	94,000	1,690
2011-01-11	170	171	169	170	164,000	1,700
2011-01-07	166	169	166	166	145,000	1,660
2011-01-06	165	166	164	166	105,000	1,660
2011-01-05	158	163	157	163	126,000	1,630
2011-01-04	157	159	156	156	73,000	1,560

分割・併合履歴： [2017-09-27]1株→0.1株