6675 サクサ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	161	165	161	161	193,000	1,610
2012-12-27	158	167	156	161	496,000	1,610
2012-12-26	152	159	152	156	250,000	1,560
2012-12-25	155	155	152	152	65,000	1,520
2012-12-21	155	155	151	152	85,000	1,520
2012-12-20	155	155	151	153	73,000	1,530
2012-12-19	152	154	151	154	136,000	1,540
2012-12-18	148	152	147	150	119,000	1,500
2012-12-17	151	152	149	149	97,000	1,490
2012-12-14	150	152	150	150	113,000	1,500
2012-12-13	155	155	152	152	62,000	1,520
2012-12-12	152	153	151	153	41,000	1,530
2012-12-11	153	154	150	153	108,000	1,530
2012-12-10	152	154	152	153	100,000	1,530
2012-12-07	152	155	151	151	122,000	1,510
2012-12-06	151	156	149	156	201,000	1,560
2012-12-05	148	150	146	150	78,000	1,500
2012-12-04	146	149	144	149	60,000	1,490
2012-12-03	150	150	148	148	52,000	1,480
2012-11-30	151	151	149	149	89,000	1,490
2012-11-29	148	150	148	150	68,000	1,500
2012-11-28	147	149	146	148	83,000	1,480
2012-11-27	146	151	145	150	195,000	1,500
2012-11-26	147	149	146	147	125,000	1,470
2012-11-22	145	147	144	144	181,000	1,440
2012-11-21	140	147	140	146	260,000	1,460
2012-11-20	140	140	139	139	83,000	1,390
2012-11-19	137	140	137	140	83,000	1,400
2012-11-16	136	139	135	136	93,000	1,360
2012-11-15	132	138	132	136	129,000	1,360
2012-11-14	131	133	128	131	94,000	1,310
2012-11-13	135	135	131	132	89,000	1,320
2012-11-12	133	137	131	134	67,000	1,340
2012-11-09	132	135	132	133	61,000	1,330
2012-11-08	135	137	133	133	145,000	1,330
2012-11-07	134	142	133	139	324,000	1,390
2012-11-06	136	136	132	134	61,000	1,340
2012-11-05	132	139	132	135	288,000	1,350
2012-11-02	131	133	130	132	64,000	1,320
2012-11-01	130	132	128	131	56,000	1,310
2012-10-31	128	132	128	131	79,000	1,310
2012-10-30	131	132	125	125	92,000	1,250
2012-10-29	133	134	131	131	18,000	1,310
2012-10-26	133	134	131	132	55,000	1,320
2012-10-25	132	133	131	133	50,000	1,330
2012-10-24	130	132	129	131	55,000	1,310
2012-10-23	137	137	132	134	62,000	1,340
2012-10-22	134	136	132	135	115,000	1,350
2012-10-19	132	138	132	138	153,000	1,380
2012-10-18	131	133	130	132	127,000	1,320
2012-10-17	125	139	125	132	599,000	1,320
2012-10-16	120	123	119	121	23,000	1,210
2012-10-15	119	120	116	119	83,000	1,190
2012-10-12	124	124	119	119	99,000	1,190
2012-10-11	124	125	122	123	64,000	1,230
2012-10-10	125	125	124	125	33,000	1,250
2012-10-09	125	125	123	124	22,000	1,240
2012-10-05	123	124	122	123	42,000	1,230
2012-10-04	125	126	123	123	58,000	1,230
2012-10-03	123	124	123	123	46,000	1,230
2012-10-02	130	130	122	122	192,000	1,220
2012-10-01	130	135	128	129	59,000	1,290
2012-09-28	129	130	128	128	25,000	1,280
2012-09-27	128	131	127	129	80,000	1,290
2012-09-26	134	134	131	131	71,000	1,310
2012-09-25	131	134	131	134	67,000	1,340
2012-09-24	131	131	129	131	40,000	1,310
2012-09-21	131	133	129	129	86,000	1,290
2012-09-20	139	139	134	134	90,000	1,340
2012-09-19	140	140	136	137	99,000	1,370
2012-09-18	134	141	133	141	160,000	1,410
2012-09-14	133	133	131	132	114,000	1,320
2012-09-13	130	131	129	130	44,000	1,300
2012-09-12	129	131	129	131	59,000	1,310
2012-09-11	131	131	128	129	43,000	1,290
2012-09-10	132	132	129	131	72,000	1,310
2012-09-07	128	130	128	129	60,000	1,290
2012-09-06	128	128	125	127	57,000	1,270
2012-09-05	130	130	125	127	107,000	1,270
2012-09-04	130	133	129	129	79,000	1,290
2012-09-03	127	130	124	130	142,000	1,300
2012-08-31	128	129	127	127	122,000	1,270
2012-08-30	131	131	128	129	96,000	1,290
2012-08-29	130	131	128	131	103,000	1,310
2012-08-28	132	132	130	131	102,000	1,310
2012-08-27	134	134	132	132	68,000	1,320
2012-08-24	136	136	133	133	118,000	1,330
2012-08-23	136	136	133	136	116,000	1,360
2012-08-22	137	137	134	135	222,000	1,350
2012-08-21	139	140	137	137	85,000	1,370
2012-08-20	134	139	134	139	326,000	1,390
2012-08-17	141	143	138	138	295,000	1,380
2012-08-16	143	144	140	144	456,000	1,440
2012-08-15	147	148	139	140	209,000	1,400
2012-08-14	137	152	136	145	479,000	1,450
2012-08-13	138	138	135	136	145,000	1,360
2012-08-10	131	139	129	139	251,000	1,390
2012-08-09	130	132	127	130	434,000	1,300
2012-08-08	139	139	136	137	61,000	1,370
2012-08-07	139	139	136	137	68,000	1,370
2012-08-06	142	143	139	140	62,000	1,400
2012-08-03	142	143	139	140	52,000	1,400
2012-08-02	144	145	143	143	48,000	1,430
2012-08-01	141	144	140	144	28,000	1,440
2012-07-31	140	142	139	142	48,000	1,420
2012-07-30	144	144	141	143	67,000	1,430
2012-07-27	143	144	143	144	25,000	1,440
2012-07-26	140	141	139	139	73,000	1,390
2012-07-25	144	145	140	140	118,000	1,400
2012-07-24	144	146	142	144	103,000	1,440
2012-07-23	146	148	146	146	146,000	1,460
2012-07-20	157	157	152	153	58,000	1,530
2012-07-19	154	159	154	156	98,000	1,560
2012-07-18	164	165	153	153	178,000	1,530
2012-07-17	168	170	165	165	226,000	1,650
2012-07-13	159	166	156	165	428,000	1,650
2012-07-12	172	173	160	160	510,000	1,600
2012-07-11	183	187	170	174	2,360,000	1,740
2012-07-10	167	181	167	178	1,372,000	1,780
2012-07-09	164	168	164	165	67,000	1,650
2012-07-06	168	169	166	166	43,000	1,660
2012-07-05	169	169	165	168	51,000	1,680
2012-07-04	168	169	166	168	61,000	1,680
2012-07-03	169	170	165	167	173,000	1,670
2012-07-02	172	174	169	169	67,000	1,690
2012-06-29	172	174	168	171	135,000	1,710
2012-06-28	174	175	170	172	131,000	1,720
2012-06-27	172	177	169	174	355,000	1,740
2012-06-26	169	172	169	170	144,000	1,700
2012-06-25	175	177	174	174	192,000	1,740
2012-06-22	170	177	170	175	229,000	1,750
2012-06-21	172	176	171	174	330,000	1,740
2012-06-20	167	174	166	171	362,000	1,710
2012-06-19	164	168	162	166	290,000	1,660
2012-06-18	167	169	162	166	445,000	1,660
2012-06-15	154	163	154	163	804,000	1,630
2012-06-14	154	157	150	154	278,000	1,540
2012-06-13	144	158	144	154	487,000	1,540
2012-06-12	137	145	136	144	127,000	1,440
2012-06-11	139	143	139	139	108,000	1,390
2012-06-08	140	140	137	138	92,000	1,380
2012-06-07	142	143	141	142	72,000	1,420
2012-06-06	138	140	137	140	83,000	1,400
2012-06-05	136	136	134	136	63,000	1,360
2012-06-04	131	136	130	135	171,000	1,350
2012-06-01	142	143	135	137	119,000	1,370
2012-05-31	138	142	138	142	83,000	1,420
2012-05-30	143	144	140	143	110,000	1,430
2012-05-29	135	141	135	141	107,000	1,410
2012-05-28	139	140	135	135	158,000	1,350
2012-05-25	144	146	140	141	155,000	1,410
2012-05-24	146	146	143	144	133,000	1,440
2012-05-23	152	152	141	143	278,000	1,430
2012-05-22	150	152	148	152	245,000	1,520
2012-05-21	140	146	140	146	238,000	1,460
2012-05-18	133	138	133	137	177,000	1,370
2012-05-17	131	138	131	138	242,000	1,380
2012-05-16	138	140	131	134	343,000	1,340
2012-05-15	141	143	134	143	396,000	1,430
2012-05-14	145	145	139	141	257,000	1,410
2012-05-11	149	150	142	144	259,000	1,440
2012-05-10	148	153	146	151	172,000	1,510
2012-05-09	156	156	148	148	186,000	1,480
2012-05-08	158	159	154	156	209,000	1,560
2012-05-07	158	159	157	158	197,000	1,580
2012-05-02	161	162	159	162	161,000	1,620
2012-05-01	164	165	160	161	176,000	1,610
2012-04-27	170	170	164	166	198,000	1,660
2012-04-26	171	172	167	170	363,000	1,700
2012-04-25	169	175	169	169	938,000	1,690
2012-04-24	167	168	164	164	356,000	1,640
2012-04-23	171	173	168	168	465,000	1,680
2012-04-20	174	176	170	171	1,365,000	1,710
2012-04-19	159	181	158	175	4,077,000	1,750
2012-04-18	158	163	158	158	632,000	1,580
2012-04-17	155	165	154	161	1,163,000	1,610
2012-04-16	157	162	155	155	567,000	1,550
2012-04-13	156	157	154	156	306,000	1,560
2012-04-12	162	163	151	156	817,000	1,560
2012-04-11	159	163	157	160	425,000	1,600
2012-04-10	166	167	161	161	268,000	1,610
2012-04-09	166	167	161	164	542,000	1,640
2012-04-06	173	173	167	168	291,000	1,680
2012-04-05	170	173	167	172	300,000	1,720
2012-04-04	178	178	171	171	432,000	1,710
2012-04-03	186	187	176	177	606,000	1,770
2012-04-02	186	192	184	185	440,000	1,850
2012-03-30	183	187	182	186	374,000	1,860
2012-03-29	186	188	185	185	380,000	1,850
2012-03-28	193	193	183	186	615,000	1,860
2012-03-27	194	195	191	193	348,000	1,930
2012-03-26	194	195	190	193	865,000	1,930
2012-03-23	191	200	190	195	3,920,000	1,950
2012-03-22	182	185	182	184	283,000	1,840
2012-03-21	185	187	182	182	279,000	1,820
2012-03-19	186	188	184	185	406,000	1,850
2012-03-16	180	191	180	187	1,942,000	1,870
2012-03-15	187	189	181	183	1,005,000	1,830
2012-03-14	196	196	187	188	1,169,000	1,880
2012-03-13	196	198	193	194	552,000	1,940
2012-03-12	199	202	195	196	533,000	1,960
2012-03-09	195	200	194	198	694,000	1,980
2012-03-08	196	198	195	195	536,000	1,950
2012-03-07	198	202	195	196	809,000	1,960
2012-03-06	191	206	191	202	2,284,000	2,020
2012-03-05	194	194	189	192	1,453,000	1,920
2012-03-02	200	205	193	194	3,111,000	1,940
2012-03-01	205	207	202	203	1,260,000	2,030
2012-02-29	210	211	205	205	959,000	2,050
2012-02-28	209	213	203	211	2,857,000	2,110
2012-02-27	218	218	204	208	1,915,000	2,080
2012-02-24	223	224	212	217	2,779,000	2,170
2012-02-23	211	221	207	217	4,848,000	2,170
2012-02-22	205	213	205	211	2,441,000	2,110
2012-02-21	206	211	201	209	5,143,000	2,090
2012-02-20	242	243	201	206	18,043,000	2,060
2012-02-17	233	247	231	240	13,684,000	2,400
2012-02-16	235	247	230	235	21,714,000	2,350
2012-02-15	225	238	221	238	16,123,000	2,380
2012-02-14	209	231	209	231	40,987,000	2,310
2012-02-13	195	208	192	208	5,710,000	2,080
2012-02-10	198	201	191	194	6,346,000	1,940
2012-02-09	182	203	182	194	11,380,000	1,940
2012-02-08	176	181	174	180	785,000	1,800
2012-02-07	183	183	172	173	1,004,000	1,730
2012-02-06	184	186	180	183	1,423,000	1,830
2012-02-03	181	188	178	180	2,545,000	1,800
2012-02-02	171	186	171	179	3,210,000	1,790
2012-02-01	166	175	161	174	1,930,000	1,740
2012-01-31	168	171	165	166	1,119,000	1,660
2012-01-30	170	178	166	173	1,146,000	1,730
2012-01-27	172	173	165	168	1,023,000	1,680
2012-01-26	177	178	167	171	3,007,000	1,710
2012-01-25	188	193	180	180	2,809,000	1,800
2012-01-24	190	193	183	184	3,361,000	1,840
2012-01-23	175	210	173	195	15,027,000	1,950
2012-01-20	172	185	170	176	5,577,000	1,760
2012-01-19	173	177	168	174	2,801,000	1,740
2012-01-18	173	184	170	173	6,759,000	1,730
2012-01-17	179	181	169	172	6,810,000	1,720
2012-01-16	179	187	172	187	14,060,000	1,870
2012-01-13	195	198	175	182	37,740,000	1,820
2012-01-12	119	165	119	165	9,320,000	1,650
2012-01-11	114	115	113	115	32,000	1,150
2012-01-10	113	113	112	113	17,000	1,130
2012-01-06	112	113	111	111	32,000	1,110
2012-01-05	113	114	112	113	26,000	1,130
2012-01-04	111	114	111	114	49,000	1,140

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