6675 サクサ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	161	161	158	161	125,000	1,610
2013-12-27	160	161	156	160	216,000	1,600
2013-12-26	154	159	153	158	215,000	1,580
2013-12-25	147	152	147	152	275,000	1,520
2013-12-24	147	148	146	147	209,000	1,470
2013-12-20	149	149	146	147	185,000	1,470
2013-12-19	149	149	147	149	145,000	1,490
2013-12-18	147	149	146	149	160,000	1,490
2013-12-17	147	149	147	148	108,000	1,480
2013-12-16	151	155	147	147	315,000	1,470
2013-12-13	152	153	151	151	219,000	1,510
2013-12-12	153	153	151	153	88,000	1,530
2013-12-11	156	156	152	153	115,000	1,530
2013-12-10	154	155	153	154	140,000	1,540
2013-12-09	155	155	154	154	90,000	1,540
2013-12-06	157	157	154	155	70,000	1,550
2013-12-05	159	159	155	155	79,000	1,550
2013-12-04	158	161	158	158	94,000	1,580
2013-12-03	161	161	159	159	35,000	1,590
2013-12-02	160	161	159	159	106,000	1,590
2013-11-29	158	160	156	159	76,000	1,590
2013-11-28	158	158	156	158	54,000	1,580
2013-11-27	160	161	157	157	81,000	1,570
2013-11-26	160	161	159	161	89,000	1,610
2013-11-25	158	160	158	160	67,000	1,600
2013-11-22	158	159	157	158	60,000	1,580
2013-11-21	157	158	157	158	73,000	1,580
2013-11-20	156	157	156	157	42,000	1,570
2013-11-19	156	157	155	156	84,000	1,560
2013-11-18	158	158	154	156	187,000	1,560
2013-11-15	154	157	153	157	90,000	1,570
2013-11-14	154	155	152	154	74,000	1,540
2013-11-13	153	154	152	153	69,000	1,530
2013-11-12	151	153	151	153	76,000	1,530
2013-11-11	154	154	150	152	103,000	1,520
2013-11-08	151	154	151	153	57,000	1,530
2013-11-07	154	154	152	152	44,000	1,520
2013-11-06	151	153	151	153	62,000	1,530
2013-11-05	153	154	152	154	84,000	1,540
2013-11-01	158	158	156	156	53,000	1,560
2013-10-31	159	160	157	158	74,000	1,580
2013-10-30	160	162	158	160	111,000	1,600
2013-10-29	162	162	157	160	125,000	1,600
2013-10-28	161	162	161	162	59,000	1,620
2013-10-25	162	163	161	161	126,000	1,610
2013-10-24	159	161	159	161	57,000	1,610
2013-10-23	162	163	159	159	286,000	1,590
2013-10-22	160	162	158	161	156,000	1,610
2013-10-21	159	160	158	160	150,000	1,600
2013-10-18	156	159	155	157	234,000	1,570
2013-10-17	155	158	154	157	162,000	1,570
2013-10-16	154	155	153	155	30,000	1,550
2013-10-15	155	155	153	155	92,000	1,550
2013-10-11	152	155	152	154	188,000	1,540
2013-10-10	152	152	150	152	129,000	1,520
2013-10-09	148	152	148	150	96,000	1,500
2013-10-08	149	152	146	150	166,000	1,500
2013-10-07	152	152	150	150	114,000	1,500
2013-10-04	154	154	152	152	130,000	1,520
2013-10-03	153	156	153	155	134,000	1,550
2013-10-02	157	157	154	155	140,000	1,550
2013-10-01	157	158	155	155	210,000	1,550
2013-09-30	157	159	156	158	77,000	1,580
2013-09-27	159	159	157	158	133,000	1,580
2013-09-26	159	159	155	159	173,000	1,590
2013-09-25	160	160	158	159	218,000	1,590
2013-09-24	158	159	157	158	318,000	1,580
2013-09-20	153	159	151	158	1,092,000	1,580
2013-09-19	168	171	168	171	156,000	1,710
2013-09-18	169	171	167	168	199,000	1,680
2013-09-17	165	172	163	165	385,000	1,650
2013-09-13	161	163	159	162	204,000	1,620
2013-09-12	164	165	162	163	310,000	1,630
2013-09-11	165	173	160	164	776,000	1,640
2013-09-10	158	165	157	165	181,000	1,650
2013-09-09	155	158	153	158	84,000	1,580
2013-09-06	155	155	151	153	34,000	1,530
2013-09-05	155	155	152	154	50,000	1,540
2013-09-04	153	153	152	153	50,000	1,530
2013-09-03	152	154	152	154	32,000	1,540
2013-09-02	151	152	150	151	47,000	1,510
2013-08-30	152	153	150	150	48,000	1,500
2013-08-29	152	153	152	152	16,000	1,520
2013-08-28	153	154	151	151	41,000	1,510
2013-08-27	154	155	153	154	32,000	1,540
2013-08-26	154	155	154	154	62,000	1,540
2013-08-23	153	154	152	154	73,000	1,540
2013-08-22	151	153	151	152	47,000	1,520
2013-08-21	155	155	153	153	45,000	1,530
2013-08-20	154	156	154	154	42,000	1,540
2013-08-19	153	154	153	154	17,000	1,540
2013-08-16	154	155	154	154	40,000	1,540
2013-08-15	155	156	154	155	44,000	1,550
2013-08-14	155	158	155	158	54,000	1,580
2013-08-13	156	157	153	155	107,000	1,550
2013-08-12	156	157	156	156	20,000	1,560
2013-08-09	158	159	156	156	78,000	1,560
2013-08-08	157	159	156	156	56,000	1,560
2013-08-07	160	160	158	158	60,000	1,580
2013-08-06	161	162	160	160	111,000	1,600
2013-08-05	162	162	159	160	152,000	1,600
2013-08-02	165	167	165	167	119,000	1,670
2013-08-01	161	164	160	164	86,000	1,640
2013-07-31	165	165	163	163	39,000	1,630
2013-07-30	160	164	160	164	36,000	1,640
2013-07-29	167	167	161	162	150,000	1,620
2013-07-26	174	176	171	171	99,000	1,710
2013-07-25	177	181	176	178	528,000	1,780
2013-07-24	172	178	170	177	215,000	1,770
2013-07-23	173	173	171	173	44,000	1,730
2013-07-22	171	173	170	173	29,000	1,730
2013-07-19	174	174	168	169	103,000	1,690
2013-07-18	172	175	172	174	90,000	1,740
2013-07-17	170	172	168	171	76,000	1,710
2013-07-16	168	173	168	168	89,000	1,680
2013-07-12	169	170	167	167	100,000	1,670
2013-07-11	168	170	167	168	88,000	1,680
2013-07-10	171	172	168	169	88,000	1,690
2013-07-09	167	170	166	169	105,000	1,690
2013-07-08	174	175	168	168	117,000	1,680
2013-07-05	169	172	167	172	158,000	1,720
2013-07-04	166	166	164	166	30,000	1,660
2013-07-03	166	167	165	166	67,000	1,660
2013-07-02	166	167	164	167	60,000	1,670
2013-07-01	164	165	164	165	43,000	1,650
2013-06-28	163	163	160	162	137,000	1,620
2013-06-27	159	164	156	161	75,000	1,610
2013-06-26	167	167	161	161	64,000	1,610
2013-06-25	169	169	163	166	64,000	1,660
2013-06-24	167	170	165	169	55,000	1,690
2013-06-21	165	170	161	167	49,000	1,670
2013-06-20	170	171	166	167	84,000	1,670
2013-06-19	169	170	166	169	96,000	1,690
2013-06-18	167	169	164	165	30,000	1,650
2013-06-17	160	167	160	165	71,000	1,650
2013-06-14	161	163	159	162	159,000	1,620
2013-06-13	160	162	159	160	42,000	1,600
2013-06-12	162	165	158	165	56,000	1,650
2013-06-11	165	165	162	163	53,000	1,630
2013-06-10	165	168	163	165	85,000	1,650
2013-06-07	162	163	153	155	287,000	1,550
2013-06-06	172	174	163	163	253,000	1,630
2013-06-05	179	184	171	171	86,000	1,710
2013-06-04	173	178	173	178	149,000	1,780
2013-06-03	178	179	175	175	114,000	1,750
2013-05-31	176	178	176	177	59,000	1,770
2013-05-30	178	180	175	175	137,000	1,750
2013-05-29	182	188	180	183	127,000	1,830
2013-05-28	175	182	175	179	81,000	1,790
2013-05-27	181	183	178	178	170,000	1,780
2013-05-24	186	188	182	184	316,000	1,840
2013-05-23	198	200	182	184	485,000	1,840
2013-05-22	202	202	196	197	215,000	1,970
2013-05-21	201	202	197	200	255,000	2,000
2013-05-20	199	201	197	199	230,000	1,990
2013-05-17	189	196	189	195	204,000	1,950
2013-05-16	198	199	187	190	370,000	1,900
2013-05-15	204	206	199	200	254,000	2,000
2013-05-14	202	204	202	203	112,000	2,030
2013-05-13	203	207	202	203	264,000	2,030
2013-05-10	217	219	202	204	970,000	2,040
2013-05-09	198	212	195	209	1,108,000	2,090
2013-05-08	192	198	190	198	228,000	1,980
2013-05-07	188	194	188	194	159,000	1,940
2013-05-02	186	190	185	187	93,000	1,870
2013-05-01	186	187	185	186	41,000	1,860
2013-04-30	186	189	185	187	149,000	1,870
2013-04-26	191	193	188	189	112,000	1,890
2013-04-25	194	195	191	191	141,000	1,910
2013-04-24	195	197	192	193	186,000	1,930
2013-04-23	189	194	189	194	253,000	1,940
2013-04-22	188	189	187	188	93,000	1,880
2013-04-19	182	186	180	185	96,000	1,850
2013-04-18	182	184	182	182	72,000	1,820
2013-04-17	180	184	180	182	89,000	1,820
2013-04-16	178	181	177	179	96,000	1,790
2013-04-15	179	184	179	182	100,000	1,820
2013-04-12	182	183	181	181	64,000	1,810
2013-04-11	180	184	180	183	124,000	1,830
2013-04-10	180	181	178	180	108,000	1,800
2013-04-09	185	185	180	180	148,000	1,800
2013-04-08	182	184	180	183	119,000	1,830
2013-04-05	180	186	179	182	184,000	1,820
2013-04-04	170	179	170	177	145,000	1,770
2013-04-03	173	175	168	175	134,000	1,750
2013-04-02	171	172	165	170	333,000	1,700
2013-04-01	181	182	175	175	182,000	1,750
2013-03-29	183	183	179	180	156,000	1,800
2013-03-28	183	184	177	179	190,000	1,790
2013-03-27	188	188	182	183	252,000	1,830
2013-03-26	190	191	189	189	162,000	1,890
2013-03-25	195	197	190	191	330,000	1,910
2013-03-22	197	198	195	195	245,000	1,950
2013-03-21	201	207	197	198	1,096,000	1,980
2013-03-19	202	205	188	197	2,645,000	1,970
2013-03-18	200	233	198	220	11,553,000	2,200
2013-03-15	196	200	192	196	660,000	1,960
2013-03-14	190	199	188	191	769,000	1,910
2013-03-13	191	193	188	192	222,000	1,920
2013-03-12	198	200	191	191	279,000	1,910
2013-03-11	196	202	195	200	206,000	2,000
2013-03-08	198	200	197	197	248,000	1,970
2013-03-07	205	209	199	199	368,000	1,990
2013-03-06	200	203	196	202	336,000	2,020
2013-03-05	198	204	195	196	378,000	1,960
2013-03-04	194	203	193	196	602,000	1,960
2013-03-01	195	202	191	196	1,094,000	1,960
2013-02-28	179	202	179	198	3,057,000	1,980
2013-02-27	183	183	177	177	194,000	1,770
2013-02-26	185	188	181	183	195,000	1,830
2013-02-25	184	191	180	188	454,000	1,880
2013-02-22	183	185	179	183	263,000	1,830
2013-02-21	176	186	176	183	470,000	1,830
2013-02-20	174	178	174	176	79,000	1,760
2013-02-19	170	174	170	173	48,000	1,730
2013-02-18	168	174	167	173	66,000	1,730
2013-02-15	174	174	166	167	146,000	1,670
2013-02-14	177	177	174	174	95,000	1,740
2013-02-13	180	187	176	176	752,000	1,760
2013-02-12	180	182	179	181	243,000	1,810
2013-02-08	178	178	176	177	109,000	1,770
2013-02-07	173	177	173	176	164,000	1,760
2013-02-06	172	175	172	174	81,000	1,740
2013-02-05	172	173	171	172	164,000	1,720
2013-02-04	174	179	174	177	186,000	1,770
2013-02-01	178	179	177	177	60,000	1,770
2013-01-31	179	179	177	178	72,000	1,780
2013-01-30	179	179	175	179	91,000	1,790
2013-01-29	178	180	176	177	125,000	1,770
2013-01-28	182	183	178	178	160,000	1,780
2013-01-25	173	181	173	178	314,000	1,780
2013-01-24	171	172	169	171	82,000	1,710
2013-01-23	174	174	170	171	100,000	1,710
2013-01-22	174	176	172	173	153,000	1,730
2013-01-21	170	175	168	174	108,000	1,740
2013-01-18	169	172	169	170	160,000	1,700
2013-01-17	172	173	166	167	258,000	1,670
2013-01-16	175	177	173	175	258,000	1,750
2013-01-15	173	178	171	177	273,000	1,770
2013-01-11	172	173	170	171	137,000	1,710
2013-01-10	173	174	172	173	214,000	1,730
2013-01-09	170	176	169	174	274,000	1,740
2013-01-08	171	171	167	170	110,000	1,700
2013-01-07	172	174	167	171	215,000	1,710
2013-01-04	166	169	163	169	201,000	1,690

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