6675 サクサ(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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 247 | 251 | 247 | 251 | 368,000 | 2,510 |
| 2014-12-29 | 249 | 254 | 249 | 251 | 594,000 | 2,510 |
| 2014-12-26 | 243 | 254 | 243 | 250 | 802,000 | 2,500 |
| 2014-12-25 | 244 | 251 | 241 | 244 | 1,554,000 | 2,440 |
| 2014-12-24 | 274 | 276 | 242 | 246 | 3,681,000 | 2,460 |
| 2014-12-22 | 280 | 283 | 268 | 273 | 1,094,000 | 2,730 |
| 2014-12-19 | 278 | 287 | 274 | 278 | 2,052,000 | 2,780 |
| 2014-12-18 | 276 | 278 | 271 | 278 | 1,126,000 | 2,780 |
| 2014-12-17 | 272 | 280 | 265 | 270 | 2,004,000 | 2,700 |
| 2014-12-16 | 272 | 278 | 270 | 274 | 1,143,000 | 2,740 |
| 2014-12-15 | 283 | 289 | 270 | 270 | 1,758,000 | 2,700 |
| 2014-12-12 | 288 | 298 | 285 | 285 | 1,499,000 | 2,850 |
| 2014-12-11 | 276 | 296 | 275 | 296 | 2,331,000 | 2,960 |
| 2014-12-10 | 276 | 285 | 275 | 282 | 1,099,000 | 2,820 |
| 2014-12-09 | 274 | 284 | 269 | 278 | 2,374,000 | 2,780 |
| 2014-12-08 | 291 | 294 | 274 | 276 | 3,140,000 | 2,760 |
| 2014-12-05 | 308 | 316 | 292 | 296 | 7,152,000 | 2,960 |
| 2014-12-04 | 292 | 304 | 288 | 292 | 5,522,000 | 2,920 |
| 2014-12-03 | 291 | 296 | 283 | 292 | 4,164,000 | 2,920 |
| 2014-12-02 | 275 | 298 | 275 | 296 | 6,863,000 | 2,960 |
| 2014-12-01 | 270 | 281 | 267 | 276 | 4,389,000 | 2,760 |
| 2014-11-28 | 272 | 292 | 267 | 271 | 10,255,000 | 2,710 |
| 2014-11-27 | 290 | 290 | 273 | 274 | 8,629,000 | 2,740 |
| 2014-11-26 | 304 | 306 | 290 | 295 | 14,487,000 | 2,950 |
| 2014-11-25 | 303 | 336 | 297 | 317 | 33,939,000 | 3,170 |
| 2014-11-21 | 316 | 321 | 290 | 302 | 91,582,000 | 3,020 |
| 2014-11-20 | 328 | 356 | 300 | 324 | 245,150,000 | 3,240 |
| 2014-11-19 | 247 | 288 | 242 | 288 | 38,229,000 | 2,880 |
| 2014-11-18 | 158 | 208 | 158 | 208 | 18,596,000 | 2,080 |
| 2014-11-17 | 163 | 163 | 158 | 158 | 29,000 | 1,580 |
| 2014-11-14 | 164 | 164 | 159 | 161 | 85,000 | 1,610 |
| 2014-11-13 | 158 | 161 | 158 | 160 | 40,000 | 1,600 |
| 2014-11-12 | 164 | 165 | 157 | 158 | 203,000 | 1,580 |
| 2014-11-11 | 160 | 165 | 160 | 164 | 97,000 | 1,640 |
| 2014-11-10 | 155 | 166 | 155 | 160 | 255,000 | 1,600 |
| 2014-11-07 | 155 | 156 | 152 | 153 | 104,000 | 1,530 |
| 2014-11-06 | 155 | 159 | 153 | 154 | 158,000 | 1,540 |
| 2014-11-05 | 156 | 159 | 152 | 153 | 127,000 | 1,530 |
| 2014-11-04 | 161 | 161 | 158 | 159 | 88,000 | 1,590 |
| 2014-10-31 | 153 | 159 | 152 | 158 | 123,000 | 1,580 |
| 2014-10-30 | 156 | 156 | 151 | 151 | 96,000 | 1,510 |
| 2014-10-29 | 155 | 158 | 155 | 155 | 63,000 | 1,550 |
| 2014-10-28 | 156 | 156 | 154 | 155 | 39,000 | 1,550 |
| 2014-10-27 | 155 | 156 | 153 | 156 | 36,000 | 1,560 |
| 2014-10-24 | 156 | 160 | 153 | 153 | 154,000 | 1,530 |
| 2014-10-23 | 155 | 156 | 153 | 153 | 21,000 | 1,530 |
| 2014-10-22 | 152 | 158 | 152 | 158 | 96,000 | 1,580 |
| 2014-10-21 | 154 | 154 | 147 | 149 | 86,000 | 1,490 |
| 2014-10-20 | 151 | 155 | 151 | 154 | 73,000 | 1,540 |
| 2014-10-17 | 150 | 152 | 148 | 148 | 125,000 | 1,480 |
| 2014-10-16 | 157 | 157 | 148 | 149 | 202,000 | 1,490 |
| 2014-10-15 | 156 | 158 | 155 | 157 | 34,000 | 1,570 |
| 2014-10-14 | 158 | 159 | 153 | 153 | 64,000 | 1,530 |
| 2014-10-10 | 160 | 160 | 158 | 159 | 72,000 | 1,590 |
| 2014-10-09 | 164 | 165 | 160 | 160 | 88,000 | 1,600 |
| 2014-10-08 | 164 | 165 | 163 | 163 | 127,000 | 1,630 |
| 2014-10-07 | 170 | 170 | 167 | 167 | 68,000 | 1,670 |
| 2014-10-06 | 168 | 170 | 168 | 168 | 79,000 | 1,680 |
| 2014-10-03 | 165 | 168 | 165 | 168 | 54,000 | 1,680 |
| 2014-10-02 | 165 | 167 | 165 | 165 | 108,000 | 1,650 |
| 2014-10-01 | 169 | 169 | 166 | 167 | 106,000 | 1,670 |
| 2014-09-30 | 169 | 170 | 168 | 169 | 92,000 | 1,690 |
| 2014-09-29 | 171 | 171 | 170 | 171 | 40,000 | 1,710 |
| 2014-09-26 | 171 | 172 | 171 | 171 | 98,000 | 1,710 |
| 2014-09-25 | 171 | 173 | 171 | 173 | 139,000 | 1,730 |
| 2014-09-24 | 169 | 171 | 168 | 171 | 65,000 | 1,710 |
| 2014-09-22 | 172 | 172 | 168 | 170 | 149,000 | 1,700 |
| 2014-09-19 | 173 | 174 | 171 | 172 | 91,000 | 1,720 |
| 2014-09-18 | 172 | 174 | 171 | 174 | 92,000 | 1,740 |
| 2014-09-17 | 176 | 176 | 174 | 174 | 44,000 | 1,740 |
| 2014-09-16 | 176 | 176 | 173 | 175 | 74,000 | 1,750 |
| 2014-09-12 | 174 | 175 | 173 | 174 | 167,000 | 1,740 |
| 2014-09-11 | 176 | 178 | 174 | 175 | 197,000 | 1,750 |
| 2014-09-10 | 174 | 175 | 172 | 174 | 60,000 | 1,740 |
| 2014-09-09 | 173 | 178 | 173 | 175 | 268,000 | 1,750 |
| 2014-09-08 | 170 | 175 | 170 | 172 | 129,000 | 1,720 |
| 2014-09-05 | 170 | 170 | 168 | 169 | 78,000 | 1,690 |
| 2014-09-04 | 171 | 171 | 169 | 170 | 66,000 | 1,700 |
| 2014-09-03 | 169 | 173 | 168 | 172 | 162,000 | 1,720 |
| 2014-09-02 | 172 | 172 | 169 | 169 | 81,000 | 1,690 |
| 2014-09-01 | 170 | 174 | 170 | 172 | 128,000 | 1,720 |
| 2014-08-29 | 166 | 168 | 165 | 167 | 121,000 | 1,670 |
| 2014-08-28 | 173 | 173 | 166 | 166 | 308,000 | 1,660 |
| 2014-08-27 | 168 | 180 | 168 | 170 | 1,054,000 | 1,700 |
| 2014-08-26 | 170 | 171 | 168 | 168 | 64,000 | 1,680 |
| 2014-08-25 | 166 | 170 | 166 | 169 | 105,000 | 1,690 |
| 2014-08-22 | 169 | 170 | 166 | 166 | 60,000 | 1,660 |
| 2014-08-21 | 169 | 169 | 167 | 168 | 54,000 | 1,680 |
| 2014-08-20 | 168 | 170 | 165 | 167 | 119,000 | 1,670 |
| 2014-08-19 | 167 | 167 | 165 | 167 | 87,000 | 1,670 |
| 2014-08-18 | 165 | 171 | 163 | 167 | 175,000 | 1,670 |
| 2014-08-15 | 165 | 171 | 163 | 166 | 789,000 | 1,660 |
| 2014-08-14 | 156 | 157 | 155 | 157 | 56,000 | 1,570 |
| 2014-08-13 | 154 | 156 | 153 | 156 | 82,000 | 1,560 |
| 2014-08-12 | 155 | 156 | 155 | 156 | 40,000 | 1,560 |
| 2014-08-11 | 157 | 157 | 156 | 156 | 36,000 | 1,560 |
| 2014-08-08 | 156 | 157 | 155 | 155 | 51,000 | 1,550 |
| 2014-08-07 | 157 | 158 | 157 | 158 | 44,000 | 1,580 |
| 2014-08-06 | 160 | 160 | 158 | 159 | 106,000 | 1,590 |
| 2014-08-05 | 162 | 162 | 161 | 161 | 52,000 | 1,610 |
| 2014-08-04 | 161 | 162 | 158 | 161 | 133,000 | 1,610 |
| 2014-08-01 | 165 | 166 | 163 | 165 | 121,000 | 1,650 |
| 2014-07-31 | 168 | 168 | 166 | 166 | 55,000 | 1,660 |
| 2014-07-30 | 168 | 168 | 167 | 167 | 30,000 | 1,670 |
| 2014-07-29 | 168 | 169 | 166 | 168 | 72,000 | 1,680 |
| 2014-07-28 | 168 | 168 | 165 | 166 | 84,000 | 1,660 |
| 2014-07-25 | 167 | 167 | 166 | 166 | 36,000 | 1,660 |
| 2014-07-24 | 168 | 168 | 164 | 167 | 78,000 | 1,670 |
| 2014-07-23 | 165 | 166 | 165 | 165 | 64,000 | 1,650 |
| 2014-07-22 | 166 | 170 | 164 | 164 | 113,000 | 1,640 |
| 2014-07-18 | 164 | 165 | 163 | 165 | 64,000 | 1,650 |
| 2014-07-17 | 169 | 171 | 165 | 165 | 106,000 | 1,650 |
| 2014-07-16 | 170 | 172 | 168 | 168 | 150,000 | 1,680 |
| 2014-07-15 | 174 | 181 | 168 | 170 | 581,000 | 1,700 |
| 2014-07-14 | 165 | 175 | 165 | 172 | 374,000 | 1,720 |
| 2014-07-11 | 161 | 163 | 161 | 162 | 114,000 | 1,620 |
| 2014-07-10 | 172 | 173 | 163 | 163 | 203,000 | 1,630 |
| 2014-07-09 | 170 | 176 | 166 | 170 | 318,000 | 1,700 |
| 2014-07-08 | 171 | 175 | 168 | 170 | 363,000 | 1,700 |
| 2014-07-07 | 165 | 171 | 165 | 171 | 262,000 | 1,710 |
| 2014-07-04 | 166 | 167 | 163 | 166 | 116,000 | 1,660 |
| 2014-07-03 | 164 | 164 | 161 | 162 | 55,000 | 1,620 |
| 2014-07-02 | 165 | 166 | 163 | 163 | 40,000 | 1,630 |
| 2014-07-01 | 162 | 165 | 162 | 163 | 78,000 | 1,630 |
| 2014-06-30 | 162 | 162 | 161 | 161 | 65,000 | 1,610 |
| 2014-06-27 | 165 | 165 | 160 | 162 | 56,000 | 1,620 |
| 2014-06-26 | 164 | 165 | 163 | 164 | 48,000 | 1,640 |
| 2014-06-25 | 164 | 165 | 164 | 164 | 41,000 | 1,640 |
| 2014-06-24 | 164 | 164 | 163 | 164 | 48,000 | 1,640 |
| 2014-06-23 | 163 | 164 | 162 | 164 | 29,000 | 1,640 |
| 2014-06-20 | 166 | 166 | 163 | 164 | 90,000 | 1,640 |
| 2014-06-19 | 167 | 168 | 165 | 166 | 138,000 | 1,660 |
| 2014-06-18 | 167 | 168 | 164 | 164 | 80,000 | 1,640 |
| 2014-06-17 | 166 | 167 | 165 | 167 | 57,000 | 1,670 |
| 2014-06-16 | 167 | 167 | 165 | 165 | 88,000 | 1,650 |
| 2014-06-13 | 163 | 165 | 161 | 165 | 175,000 | 1,650 |
| 2014-06-12 | 160 | 160 | 158 | 160 | 105,000 | 1,600 |
| 2014-06-11 | 159 | 164 | 159 | 161 | 214,000 | 1,610 |
| 2014-06-10 | 161 | 162 | 160 | 161 | 111,000 | 1,610 |
| 2014-06-09 | 160 | 162 | 160 | 160 | 29,000 | 1,600 |
| 2014-06-06 | 161 | 161 | 160 | 160 | 60,000 | 1,600 |
| 2014-06-05 | 160 | 160 | 159 | 160 | 57,000 | 1,600 |
| 2014-06-04 | 161 | 162 | 159 | 160 | 76,000 | 1,600 |
| 2014-06-03 | 160 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2014-06-02 | 162 | 163 | 158 | 160 | 137,000 | 1,600 |
| 2014-05-30 | 162 | 163 | 161 | 161 | 37,000 | 1,610 |
| 2014-05-29 | 159 | 163 | 158 | 162 | 114,000 | 1,620 |
| 2014-05-28 | 158 | 159 | 157 | 159 | 84,000 | 1,590 |
| 2014-05-27 | 157 | 157 | 156 | 157 | 45,000 | 1,570 |
| 2014-05-26 | 157 | 158 | 155 | 158 | 103,000 | 1,580 |
| 2014-05-23 | 155 | 156 | 154 | 156 | 87,000 | 1,560 |
| 2014-05-22 | 153 | 155 | 153 | 155 | 23,000 | 1,550 |
| 2014-05-21 | 152 | 153 | 151 | 151 | 37,000 | 1,510 |
| 2014-05-20 | 155 | 156 | 153 | 153 | 155,000 | 1,530 |
| 2014-05-19 | 153 | 155 | 153 | 153 | 27,000 | 1,530 |
| 2014-05-16 | 154 | 155 | 153 | 154 | 160,000 | 1,540 |
| 2014-05-15 | 153 | 155 | 153 | 153 | 61,000 | 1,530 |
| 2014-05-14 | 156 | 157 | 155 | 157 | 50,000 | 1,570 |
| 2014-05-13 | 157 | 157 | 155 | 156 | 67,000 | 1,560 |
| 2014-05-12 | 153 | 156 | 153 | 155 | 83,000 | 1,550 |
| 2014-05-09 | 153 | 153 | 151 | 153 | 25,000 | 1,530 |
| 2014-05-08 | 151 | 153 | 151 | 153 | 33,000 | 1,530 |
| 2014-05-07 | 152 | 152 | 150 | 151 | 81,000 | 1,510 |
| 2014-05-02 | 154 | 154 | 151 | 153 | 75,000 | 1,530 |
| 2014-05-01 | 155 | 155 | 152 | 154 | 20,000 | 1,540 |
| 2014-04-30 | 154 | 154 | 153 | 153 | 27,000 | 1,530 |
| 2014-04-28 | 155 | 155 | 151 | 154 | 59,000 | 1,540 |
| 2014-04-25 | 155 | 155 | 153 | 153 | 38,000 | 1,530 |
| 2014-04-24 | 152 | 156 | 152 | 155 | 90,000 | 1,550 |
| 2014-04-23 | 154 | 154 | 152 | 152 | 37,000 | 1,520 |
| 2014-04-22 | 155 | 155 | 154 | 154 | 9,000 | 1,540 |
| 2014-04-21 | 154 | 154 | 152 | 152 | 18,000 | 1,520 |
| 2014-04-18 | 153 | 153 | 151 | 152 | 26,000 | 1,520 |
| 2014-04-17 | 156 | 156 | 152 | 152 | 27,000 | 1,520 |
| 2014-04-16 | 150 | 153 | 150 | 153 | 40,000 | 1,530 |
| 2014-04-15 | 149 | 151 | 149 | 150 | 18,000 | 1,500 |
| 2014-04-14 | 152 | 152 | 150 | 150 | 26,000 | 1,500 |
| 2014-04-11 | 151 | 151 | 148 | 150 | 100,000 | 1,500 |
| 2014-04-10 | 149 | 152 | 149 | 151 | 23,000 | 1,510 |
| 2014-04-09 | 149 | 151 | 148 | 149 | 86,000 | 1,490 |
| 2014-04-08 | 151 | 155 | 151 | 154 | 73,000 | 1,540 |
| 2014-04-07 | 153 | 154 | 153 | 154 | 51,000 | 1,540 |
| 2014-04-04 | 155 | 157 | 155 | 156 | 40,000 | 1,560 |
| 2014-04-03 | 157 | 158 | 155 | 157 | 62,000 | 1,570 |
| 2014-04-02 | 160 | 160 | 157 | 157 | 67,000 | 1,570 |
| 2014-04-01 | 159 | 159 | 156 | 158 | 121,000 | 1,580 |
| 2014-03-31 | 159 | 159 | 157 | 159 | 51,000 | 1,590 |
| 2014-03-28 | 157 | 157 | 156 | 157 | 64,000 | 1,570 |
| 2014-03-27 | 155 | 156 | 154 | 155 | 125,000 | 1,550 |
| 2014-03-26 | 154 | 156 | 154 | 155 | 113,000 | 1,550 |
| 2014-03-25 | 154 | 155 | 151 | 153 | 124,000 | 1,530 |
| 2014-03-24 | 147 | 152 | 147 | 151 | 90,000 | 1,510 |
| 2014-03-20 | 149 | 149 | 147 | 147 | 44,000 | 1,470 |
| 2014-03-19 | 150 | 150 | 148 | 149 | 75,000 | 1,490 |
| 2014-03-18 | 148 | 149 | 148 | 148 | 21,000 | 1,480 |
| 2014-03-17 | 149 | 149 | 145 | 146 | 73,000 | 1,460 |
| 2014-03-14 | 147 | 149 | 147 | 148 | 141,000 | 1,480 |
| 2014-03-13 | 150 | 151 | 149 | 150 | 39,000 | 1,500 |
| 2014-03-12 | 154 | 154 | 150 | 151 | 57,000 | 1,510 |
| 2014-03-11 | 150 | 154 | 150 | 154 | 40,000 | 1,540 |
| 2014-03-10 | 150 | 152 | 150 | 152 | 48,000 | 1,520 |
| 2014-03-07 | 151 | 152 | 151 | 152 | 49,000 | 1,520 |
| 2014-03-06 | 149 | 151 | 149 | 150 | 194,000 | 1,500 |
| 2014-03-05 | 149 | 150 | 149 | 149 | 56,000 | 1,490 |
| 2014-03-04 | 146 | 149 | 146 | 148 | 154,000 | 1,480 |
| 2014-03-03 | 146 | 147 | 145 | 147 | 76,000 | 1,470 |
| 2014-02-28 | 150 | 150 | 147 | 147 | 116,000 | 1,470 |
| 2014-02-27 | 149 | 150 | 148 | 150 | 121,000 | 1,500 |
| 2014-02-26 | 153 | 153 | 149 | 149 | 123,000 | 1,490 |
| 2014-02-25 | 152 | 154 | 152 | 153 | 83,000 | 1,530 |
| 2014-02-24 | 153 | 153 | 151 | 151 | 72,000 | 1,510 |
| 2014-02-21 | 153 | 154 | 151 | 153 | 58,000 | 1,530 |
| 2014-02-20 | 152 | 152 | 148 | 152 | 63,000 | 1,520 |
| 2014-02-19 | 152 | 153 | 149 | 152 | 98,000 | 1,520 |
| 2014-02-18 | 151 | 153 | 149 | 152 | 75,000 | 1,520 |
| 2014-02-17 | 149 | 152 | 146 | 152 | 83,000 | 1,520 |
| 2014-02-14 | 153 | 155 | 146 | 150 | 209,000 | 1,500 |
| 2014-02-13 | 158 | 158 | 152 | 154 | 117,000 | 1,540 |
| 2014-02-12 | 157 | 159 | 156 | 157 | 83,000 | 1,570 |
| 2014-02-10 | 154 | 158 | 154 | 157 | 84,000 | 1,570 |
| 2014-02-07 | 151 | 154 | 148 | 153 | 131,000 | 1,530 |
| 2014-02-06 | 148 | 150 | 146 | 149 | 150,000 | 1,490 |
| 2014-02-05 | 149 | 150 | 146 | 148 | 237,000 | 1,480 |
| 2014-02-04 | 150 | 150 | 145 | 148 | 367,000 | 1,480 |
| 2014-02-03 | 153 | 156 | 151 | 151 | 129,000 | 1,510 |
| 2014-01-31 | 157 | 158 | 154 | 155 | 99,000 | 1,550 |
| 2014-01-30 | 158 | 158 | 155 | 156 | 93,000 | 1,560 |
| 2014-01-29 | 159 | 161 | 157 | 159 | 61,000 | 1,590 |
| 2014-01-28 | 158 | 162 | 157 | 157 | 208,000 | 1,570 |
| 2014-01-27 | 159 | 162 | 157 | 158 | 115,000 | 1,580 |
| 2014-01-24 | 168 | 169 | 165 | 166 | 126,000 | 1,660 |
| 2014-01-23 | 168 | 170 | 167 | 168 | 104,000 | 1,680 |
| 2014-01-22 | 168 | 169 | 166 | 168 | 108,000 | 1,680 |
| 2014-01-21 | 170 | 171 | 167 | 168 | 89,000 | 1,680 |
| 2014-01-20 | 170 | 172 | 167 | 168 | 122,000 | 1,680 |
| 2014-01-17 | 171 | 171 | 168 | 169 | 148,000 | 1,690 |
| 2014-01-16 | 168 | 171 | 168 | 170 | 159,000 | 1,700 |
| 2014-01-15 | 173 | 178 | 165 | 168 | 592,000 | 1,680 |
| 2014-01-14 | 166 | 173 | 166 | 172 | 352,000 | 1,720 |
| 2014-01-10 | 165 | 168 | 161 | 168 | 353,000 | 1,680 |
| 2014-01-09 | 163 | 165 | 162 | 165 | 162,000 | 1,650 |
| 2014-01-08 | 159 | 163 | 159 | 163 | 202,000 | 1,630 |
| 2014-01-07 | 161 | 162 | 159 | 159 | 147,000 | 1,590 |
| 2014-01-06 | 161 | 161 | 158 | 160 | 95,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
