6675 サクサホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30247251247251368,0002,510
2014-12-29249254249251594,0002,510
2014-12-26243254243250802,0002,500
2014-12-252442512412441,554,0002,440
2014-12-242742762422463,681,0002,460
2014-12-222802832682731,094,0002,730
2014-12-192782872742782,052,0002,780
2014-12-182762782712781,126,0002,780
2014-12-172722802652702,004,0002,700
2014-12-162722782702741,143,0002,740
2014-12-152832892702701,758,0002,700
2014-12-122882982852851,499,0002,850
2014-12-112762962752962,331,0002,960
2014-12-102762852752821,099,0002,820
2014-12-092742842692782,374,0002,780
2014-12-082912942742763,140,0002,760
2014-12-053083162922967,152,0002,960
2014-12-042923042882925,522,0002,920
2014-12-032912962832924,164,0002,920
2014-12-022752982752966,863,0002,960
2014-12-012702812672764,389,0002,760
2014-11-2827229226727110,255,0002,710
2014-11-272902902732748,629,0002,740
2014-11-2630430629029514,487,0002,950
2014-11-2530333629731733,939,0003,170
2014-11-2131632129030291,582,0003,020
2014-11-20328356300324245,150,0003,240
2014-11-1924728824228838,229,0002,880
2014-11-1815820815820818,596,0002,080
2014-11-1716316315815829,0001,580
2014-11-1416416415916185,0001,610
2014-11-1315816115816040,0001,600
2014-11-12164165157158203,0001,580
2014-11-1116016516016497,0001,640
2014-11-10155166155160255,0001,600
2014-11-07155156152153104,0001,530
2014-11-06155159153154158,0001,540
2014-11-05156159152153127,0001,530
2014-11-0416116115815988,0001,590
2014-10-31153159152158123,0001,580
2014-10-3015615615115196,0001,510
2014-10-2915515815515563,0001,550
2014-10-2815615615415539,0001,550
2014-10-2715515615315636,0001,560
2014-10-24156160153153154,0001,530
2014-10-2315515615315321,0001,530
2014-10-2215215815215896,0001,580
2014-10-2115415414714986,0001,490
2014-10-2015115515115473,0001,540
2014-10-17150152148148125,0001,480
2014-10-16157157148149202,0001,490
2014-10-1515615815515734,0001,570
2014-10-1415815915315364,0001,530
2014-10-1016016015815972,0001,590
2014-10-0916416516016088,0001,600
2014-10-08164165163163127,0001,630
2014-10-0717017016716768,0001,670
2014-10-0616817016816879,0001,680
2014-10-0316516816516854,0001,680
2014-10-02165167165165108,0001,650
2014-10-01169169166167106,0001,670
2014-09-3016917016816992,0001,690
2014-09-2917117117017140,0001,710
2014-09-2617117217117198,0001,710
2014-09-25171173171173139,0001,730
2014-09-2416917116817165,0001,710
2014-09-22172172168170149,0001,700
2014-09-1917317417117291,0001,720
2014-09-1817217417117492,0001,740
2014-09-1717617617417444,0001,740
2014-09-1617617617317574,0001,750
2014-09-12174175173174167,0001,740
2014-09-11176178174175197,0001,750
2014-09-1017417517217460,0001,740
2014-09-09173178173175268,0001,750
2014-09-08170175170172129,0001,720
2014-09-0517017016816978,0001,690
2014-09-0417117116917066,0001,700
2014-09-03169173168172162,0001,720
2014-09-0217217216916981,0001,690
2014-09-01170174170172128,0001,720
2014-08-29166168165167121,0001,670
2014-08-28173173166166308,0001,660
2014-08-271681801681701,054,0001,700
2014-08-2617017116816864,0001,680
2014-08-25166170166169105,0001,690
2014-08-2216917016616660,0001,660
2014-08-2116916916716854,0001,680
2014-08-20168170165167119,0001,670
2014-08-1916716716516787,0001,670
2014-08-18165171163167175,0001,670
2014-08-15165171163166789,0001,660
2014-08-1415615715515756,0001,570
2014-08-1315415615315682,0001,560
2014-08-1215515615515640,0001,560
2014-08-1115715715615636,0001,560
2014-08-0815615715515551,0001,550
2014-08-0715715815715844,0001,580
2014-08-06160160158159106,0001,590
2014-08-0516216216116152,0001,610
2014-08-04161162158161133,0001,610
2014-08-01165166163165121,0001,650
2014-07-3116816816616655,0001,660
2014-07-3016816816716730,0001,670
2014-07-2916816916616872,0001,680
2014-07-2816816816516684,0001,660
2014-07-2516716716616636,0001,660
2014-07-2416816816416778,0001,670
2014-07-2316516616516564,0001,650
2014-07-22166170164164113,0001,640
2014-07-1816416516316564,0001,650
2014-07-17169171165165106,0001,650
2014-07-16170172168168150,0001,680
2014-07-15174181168170581,0001,700
2014-07-14165175165172374,0001,720
2014-07-11161163161162114,0001,620
2014-07-10172173163163203,0001,630
2014-07-09170176166170318,0001,700
2014-07-08171175168170363,0001,700
2014-07-07165171165171262,0001,710
2014-07-04166167163166116,0001,660
2014-07-0316416416116255,0001,620
2014-07-0216516616316340,0001,630
2014-07-0116216516216378,0001,630
2014-06-3016216216116165,0001,610
2014-06-2716516516016256,0001,620
2014-06-2616416516316448,0001,640
2014-06-2516416516416441,0001,640
2014-06-2416416416316448,0001,640
2014-06-2316316416216429,0001,640
2014-06-2016616616316490,0001,640
2014-06-19167168165166138,0001,660
2014-06-1816716816416480,0001,640
2014-06-1716616716516757,0001,670
2014-06-1616716716516588,0001,650
2014-06-13163165161165175,0001,650
2014-06-12160160158160105,0001,600
2014-06-11159164159161214,0001,610
2014-06-10161162160161111,0001,610
2014-06-0916016216016029,0001,600
2014-06-0616116116016060,0001,600
2014-06-0516016015916057,0001,600
2014-06-0416116215916076,0001,600
2014-06-0316016116016015,0001,600
2014-06-02162163158160137,0001,600
2014-05-3016216316116137,0001,610
2014-05-29159163158162114,0001,620
2014-05-2815815915715984,0001,590
2014-05-2715715715615745,0001,570
2014-05-26157158155158103,0001,580
2014-05-2315515615415687,0001,560
2014-05-2215315515315523,0001,550
2014-05-2115215315115137,0001,510
2014-05-20155156153153155,0001,530
2014-05-1915315515315327,0001,530
2014-05-16154155153154160,0001,540
2014-05-1515315515315361,0001,530
2014-05-1415615715515750,0001,570
2014-05-1315715715515667,0001,560
2014-05-1215315615315583,0001,550
2014-05-0915315315115325,0001,530
2014-05-0815115315115333,0001,530
2014-05-0715215215015181,0001,510
2014-05-0215415415115375,0001,530
2014-05-0115515515215420,0001,540
2014-04-3015415415315327,0001,530
2014-04-2815515515115459,0001,540
2014-04-2515515515315338,0001,530
2014-04-2415215615215590,0001,550
2014-04-2315415415215237,0001,520
2014-04-221551551541549,0001,540
2014-04-2115415415215218,0001,520
2014-04-1815315315115226,0001,520
2014-04-1715615615215227,0001,520
2014-04-1615015315015340,0001,530
2014-04-1514915114915018,0001,500
2014-04-1415215215015026,0001,500
2014-04-11151151148150100,0001,500
2014-04-1014915214915123,0001,510
2014-04-0914915114814986,0001,490
2014-04-0815115515115473,0001,540
2014-04-0715315415315451,0001,540
2014-04-0415515715515640,0001,560
2014-04-0315715815515762,0001,570
2014-04-0216016015715767,0001,570
2014-04-01159159156158121,0001,580
2014-03-3115915915715951,0001,590
2014-03-2815715715615764,0001,570
2014-03-27155156154155125,0001,550
2014-03-26154156154155113,0001,550
2014-03-25154155151153124,0001,530
2014-03-2414715214715190,0001,510
2014-03-2014914914714744,0001,470
2014-03-1915015014814975,0001,490
2014-03-1814814914814821,0001,480
2014-03-1714914914514673,0001,460
2014-03-14147149147148141,0001,480
2014-03-1315015114915039,0001,500
2014-03-1215415415015157,0001,510
2014-03-1115015415015440,0001,540
2014-03-1015015215015248,0001,520
2014-03-0715115215115249,0001,520
2014-03-06149151149150194,0001,500
2014-03-0514915014914956,0001,490
2014-03-04146149146148154,0001,480
2014-03-0314614714514776,0001,470
2014-02-28150150147147116,0001,470
2014-02-27149150148150121,0001,500
2014-02-26153153149149123,0001,490
2014-02-2515215415215383,0001,530
2014-02-2415315315115172,0001,510
2014-02-2115315415115358,0001,530
2014-02-2015215214815263,0001,520
2014-02-1915215314915298,0001,520
2014-02-1815115314915275,0001,520
2014-02-1714915214615283,0001,520
2014-02-14153155146150209,0001,500
2014-02-13158158152154117,0001,540
2014-02-1215715915615783,0001,570
2014-02-1015415815415784,0001,570
2014-02-07151154148153131,0001,530
2014-02-06148150146149150,0001,490
2014-02-05149150146148237,0001,480
2014-02-04150150145148367,0001,480
2014-02-03153156151151129,0001,510
2014-01-3115715815415599,0001,550
2014-01-3015815815515693,0001,560
2014-01-2915916115715961,0001,590
2014-01-28158162157157208,0001,570
2014-01-27159162157158115,0001,580
2014-01-24168169165166126,0001,660
2014-01-23168170167168104,0001,680
2014-01-22168169166168108,0001,680
2014-01-2117017116716889,0001,680
2014-01-20170172167168122,0001,680
2014-01-17171171168169148,0001,690
2014-01-16168171168170159,0001,700
2014-01-15173178165168592,0001,680
2014-01-14166173166172352,0001,720
2014-01-10165168161168353,0001,680
2014-01-09163165162165162,0001,650
2014-01-08159163159163202,0001,630
2014-01-07161162159159147,0001,590
2014-01-0616116115816095,0001,600

分割・併合履歴 : [2017-09-27]1株→0.1株