6675 サクサ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 224 | 230 | 224 | 229 | 134,000 | 2,290 |
| 2015-12-29 | 223 | 224 | 221 | 223 | 99,000 | 2,230 |
| 2015-12-28 | 213 | 224 | 213 | 223 | 145,000 | 2,230 |
| 2015-12-25 | 219 | 220 | 210 | 212 | 458,000 | 2,120 |
| 2015-12-24 | 224 | 224 | 220 | 220 | 237,000 | 2,200 |
| 2015-12-22 | 233 | 233 | 223 | 223 | 399,000 | 2,230 |
| 2015-12-21 | 236 | 237 | 231 | 235 | 170,000 | 2,350 |
| 2015-12-18 | 240 | 242 | 238 | 239 | 162,000 | 2,390 |
| 2015-12-17 | 241 | 244 | 238 | 244 | 152,000 | 2,440 |
| 2015-12-16 | 243 | 243 | 238 | 240 | 207,000 | 2,400 |
| 2015-12-15 | 249 | 249 | 240 | 241 | 168,000 | 2,410 |
| 2015-12-14 | 248 | 250 | 245 | 249 | 135,000 | 2,490 |
| 2015-12-11 | 250 | 254 | 250 | 252 | 170,000 | 2,520 |
| 2015-12-10 | 252 | 252 | 249 | 250 | 182,000 | 2,500 |
| 2015-12-09 | 251 | 254 | 251 | 251 | 143,000 | 2,510 |
| 2015-12-08 | 255 | 255 | 252 | 253 | 162,000 | 2,530 |
| 2015-12-07 | 253 | 259 | 253 | 256 | 165,000 | 2,560 |
| 2015-12-04 | 250 | 254 | 250 | 251 | 222,000 | 2,510 |
| 2015-12-03 | 260 | 261 | 254 | 255 | 235,000 | 2,550 |
| 2015-12-02 | 261 | 262 | 255 | 258 | 257,000 | 2,580 |
| 2015-12-01 | 253 | 260 | 252 | 260 | 325,000 | 2,600 |
| 2015-11-30 | 249 | 254 | 249 | 251 | 162,000 | 2,510 |
| 2015-11-27 | 246 | 250 | 246 | 249 | 160,000 | 2,490 |
| 2015-11-26 | 251 | 252 | 247 | 249 | 271,000 | 2,490 |
| 2015-11-25 | 254 | 255 | 249 | 252 | 291,000 | 2,520 |
| 2015-11-24 | 253 | 256 | 252 | 254 | 231,000 | 2,540 |
| 2015-11-20 | 251 | 253 | 249 | 251 | 217,000 | 2,510 |
| 2015-11-19 | 254 | 256 | 251 | 251 | 198,000 | 2,510 |
| 2015-11-18 | 250 | 252 | 247 | 252 | 326,000 | 2,520 |
| 2015-11-17 | 249 | 251 | 246 | 247 | 449,000 | 2,470 |
| 2015-11-16 | 261 | 272 | 245 | 247 | 3,114,000 | 2,470 |
| 2015-11-13 | 237 | 244 | 237 | 240 | 75,000 | 2,400 |
| 2015-11-12 | 243 | 245 | 242 | 244 | 79,000 | 2,440 |
| 2015-11-11 | 240 | 244 | 240 | 244 | 33,000 | 2,440 |
| 2015-11-10 | 238 | 245 | 238 | 242 | 116,000 | 2,420 |
| 2015-11-09 | 237 | 245 | 234 | 242 | 157,000 | 2,420 |
| 2015-11-06 | 228 | 239 | 228 | 238 | 103,000 | 2,380 |
| 2015-11-05 | 239 | 239 | 235 | 235 | 67,000 | 2,350 |
| 2015-11-04 | 242 | 243 | 237 | 240 | 116,000 | 2,400 |
| 2015-11-02 | 245 | 245 | 241 | 242 | 137,000 | 2,420 |
| 2015-10-30 | 250 | 251 | 248 | 248 | 176,000 | 2,480 |
| 2015-10-29 | 254 | 255 | 249 | 249 | 260,000 | 2,490 |
| 2015-10-28 | 245 | 256 | 244 | 255 | 366,000 | 2,550 |
| 2015-10-27 | 246 | 247 | 243 | 243 | 78,000 | 2,430 |
| 2015-10-26 | 240 | 246 | 240 | 245 | 114,000 | 2,450 |
| 2015-10-23 | 243 | 243 | 238 | 240 | 118,000 | 2,400 |
| 2015-10-22 | 241 | 243 | 239 | 240 | 67,000 | 2,400 |
| 2015-10-21 | 238 | 242 | 238 | 242 | 91,000 | 2,420 |
| 2015-10-20 | 243 | 244 | 236 | 237 | 94,000 | 2,370 |
| 2015-10-19 | 247 | 248 | 240 | 242 | 103,000 | 2,420 |
| 2015-10-16 | 248 | 248 | 244 | 247 | 149,000 | 2,470 |
| 2015-10-15 | 247 | 251 | 242 | 245 | 226,000 | 2,450 |
| 2015-10-14 | 240 | 249 | 237 | 248 | 222,000 | 2,480 |
| 2015-10-13 | 233 | 244 | 233 | 242 | 280,000 | 2,420 |
| 2015-10-09 | 232 | 236 | 232 | 235 | 137,000 | 2,350 |
| 2015-10-08 | 234 | 234 | 231 | 234 | 63,000 | 2,340 |
| 2015-10-07 | 230 | 234 | 229 | 234 | 108,000 | 2,340 |
| 2015-10-06 | 235 | 235 | 229 | 232 | 146,000 | 2,320 |
| 2015-10-05 | 224 | 233 | 223 | 231 | 209,000 | 2,310 |
| 2015-10-02 | 223 | 225 | 218 | 221 | 147,000 | 2,210 |
| 2015-10-01 | 221 | 226 | 220 | 223 | 88,000 | 2,230 |
| 2015-09-30 | 220 | 223 | 217 | 220 | 163,000 | 2,200 |
| 2015-09-29 | 228 | 228 | 220 | 221 | 154,000 | 2,210 |
| 2015-09-28 | 225 | 230 | 224 | 229 | 122,000 | 2,290 |
| 2015-09-25 | 223 | 227 | 222 | 225 | 87,000 | 2,250 |
| 2015-09-24 | 229 | 229 | 221 | 223 | 112,000 | 2,230 |
| 2015-09-18 | 227 | 231 | 226 | 230 | 99,000 | 2,300 |
| 2015-09-17 | 222 | 231 | 222 | 230 | 224,000 | 2,300 |
| 2015-09-16 | 227 | 238 | 217 | 220 | 571,000 | 2,200 |
| 2015-09-15 | 238 | 238 | 224 | 226 | 233,000 | 2,260 |
| 2015-09-14 | 235 | 239 | 230 | 233 | 311,000 | 2,330 |
| 2015-09-11 | 217 | 242 | 215 | 232 | 2,312,000 | 2,320 |
| 2015-09-10 | 212 | 215 | 207 | 213 | 149,000 | 2,130 |
| 2015-09-09 | 205 | 214 | 204 | 213 | 229,000 | 2,130 |
| 2015-09-08 | 204 | 206 | 198 | 198 | 286,000 | 1,980 |
| 2015-09-07 | 203 | 205 | 201 | 205 | 236,000 | 2,050 |
| 2015-09-04 | 220 | 220 | 207 | 209 | 218,000 | 2,090 |
| 2015-09-03 | 221 | 223 | 218 | 219 | 133,000 | 2,190 |
| 2015-09-02 | 216 | 224 | 214 | 217 | 270,000 | 2,170 |
| 2015-09-01 | 228 | 231 | 221 | 221 | 213,000 | 2,210 |
| 2015-08-31 | 233 | 235 | 228 | 232 | 180,000 | 2,320 |
| 2015-08-28 | 224 | 234 | 223 | 233 | 554,000 | 2,330 |
| 2015-08-27 | 222 | 227 | 219 | 221 | 392,000 | 2,210 |
| 2015-08-26 | 211 | 221 | 211 | 221 | 346,000 | 2,210 |
| 2015-08-25 | 207 | 226 | 196 | 211 | 710,000 | 2,110 |
| 2015-08-24 | 227 | 237 | 217 | 218 | 828,000 | 2,180 |
| 2015-08-21 | 247 | 248 | 240 | 240 | 428,000 | 2,400 |
| 2015-08-20 | 252 | 253 | 250 | 252 | 283,000 | 2,520 |
| 2015-08-19 | 259 | 260 | 252 | 252 | 278,000 | 2,520 |
| 2015-08-18 | 256 | 258 | 255 | 255 | 186,000 | 2,550 |
| 2015-08-17 | 264 | 264 | 256 | 256 | 371,000 | 2,560 |
| 2015-08-14 | 258 | 274 | 255 | 264 | 599,000 | 2,640 |
| 2015-08-13 | 260 | 263 | 257 | 259 | 348,000 | 2,590 |
| 2015-08-12 | 265 | 267 | 263 | 264 | 288,000 | 2,640 |
| 2015-08-11 | 265 | 271 | 265 | 268 | 411,000 | 2,680 |
| 2015-08-10 | 267 | 271 | 262 | 265 | 1,381,000 | 2,650 |
| 2015-08-07 | 283 | 287 | 281 | 281 | 515,000 | 2,810 |
| 2015-08-06 | 288 | 289 | 282 | 286 | 442,000 | 2,860 |
| 2015-08-05 | 291 | 291 | 283 | 287 | 680,000 | 2,870 |
| 2015-08-04 | 287 | 291 | 283 | 286 | 485,000 | 2,860 |
| 2015-08-03 | 282 | 291 | 282 | 290 | 509,000 | 2,900 |
| 2015-07-31 | 284 | 287 | 282 | 284 | 579,000 | 2,840 |
| 2015-07-30 | 287 | 291 | 283 | 285 | 388,000 | 2,850 |
| 2015-07-29 | 290 | 290 | 285 | 285 | 405,000 | 2,850 |
| 2015-07-28 | 282 | 292 | 281 | 290 | 743,000 | 2,900 |
| 2015-07-27 | 297 | 297 | 285 | 287 | 1,034,000 | 2,870 |
| 2015-07-24 | 299 | 299 | 291 | 292 | 635,000 | 2,920 |
| 2015-07-23 | 295 | 299 | 293 | 296 | 926,000 | 2,960 |
| 2015-07-22 | 299 | 315 | 288 | 291 | 7,128,000 | 2,910 |
| 2015-07-21 | 298 | 298 | 294 | 297 | 687,000 | 2,970 |
| 2015-07-17 | 297 | 298 | 290 | 295 | 1,161,000 | 2,950 |
| 2015-07-16 | 303 | 308 | 295 | 297 | 3,002,000 | 2,970 |
| 2015-07-15 | 293 | 307 | 290 | 302 | 2,911,000 | 3,020 |
| 2015-07-14 | 288 | 301 | 286 | 290 | 3,259,000 | 2,900 |
| 2015-07-13 | 285 | 292 | 281 | 285 | 1,822,000 | 2,850 |
| 2015-07-10 | 291 | 293 | 282 | 282 | 3,060,000 | 2,820 |
| 2015-07-09 | 282 | 297 | 265 | 296 | 6,097,000 | 2,960 |
| 2015-07-08 | 302 | 304 | 282 | 290 | 11,338,000 | 2,900 |
| 2015-07-07 | 316 | 322 | 297 | 310 | 45,336,000 | 3,100 |
| 2015-07-06 | 259 | 319 | 256 | 300 | 73,176,000 | 3,000 |
| 2015-07-03 | 236 | 284 | 234 | 260 | 20,402,000 | 2,600 |
| 2015-07-02 | 237 | 240 | 236 | 238 | 192,000 | 2,380 |
| 2015-07-01 | 234 | 238 | 234 | 237 | 93,000 | 2,370 |
| 2015-06-30 | 235 | 236 | 232 | 233 | 148,000 | 2,330 |
| 2015-06-29 | 237 | 240 | 232 | 234 | 320,000 | 2,340 |
| 2015-06-26 | 245 | 246 | 239 | 245 | 320,000 | 2,450 |
| 2015-06-25 | 246 | 248 | 243 | 246 | 243,000 | 2,460 |
| 2015-06-24 | 249 | 251 | 245 | 246 | 224,000 | 2,460 |
| 2015-06-23 | 245 | 249 | 244 | 248 | 202,000 | 2,480 |
| 2015-06-22 | 245 | 247 | 244 | 245 | 139,000 | 2,450 |
| 2015-06-19 | 243 | 246 | 243 | 245 | 201,000 | 2,450 |
| 2015-06-18 | 257 | 257 | 242 | 242 | 510,000 | 2,420 |
| 2015-06-17 | 258 | 258 | 255 | 257 | 115,000 | 2,570 |
| 2015-06-16 | 265 | 266 | 254 | 257 | 411,000 | 2,570 |
| 2015-06-15 | 260 | 267 | 259 | 266 | 633,000 | 2,660 |
| 2015-06-12 | 262 | 262 | 258 | 258 | 283,000 | 2,580 |
| 2015-06-11 | 256 | 259 | 256 | 258 | 202,000 | 2,580 |
| 2015-06-10 | 257 | 259 | 252 | 255 | 351,000 | 2,550 |
| 2015-06-09 | 268 | 268 | 256 | 257 | 492,000 | 2,570 |
| 2015-06-08 | 267 | 269 | 263 | 268 | 915,000 | 2,680 |
| 2015-06-05 | 258 | 262 | 256 | 262 | 677,000 | 2,620 |
| 2015-06-04 | 257 | 262 | 254 | 255 | 1,107,000 | 2,550 |
| 2015-06-03 | 251 | 259 | 251 | 256 | 908,000 | 2,560 |
| 2015-06-02 | 247 | 253 | 247 | 251 | 594,000 | 2,510 |
| 2015-06-01 | 244 | 246 | 244 | 246 | 135,000 | 2,460 |
| 2015-05-29 | 241 | 247 | 241 | 246 | 287,000 | 2,460 |
| 2015-05-28 | 253 | 253 | 242 | 243 | 652,000 | 2,430 |
| 2015-05-27 | 254 | 257 | 248 | 249 | 957,000 | 2,490 |
| 2015-05-26 | 250 | 254 | 249 | 252 | 523,000 | 2,520 |
| 2015-05-25 | 243 | 250 | 243 | 248 | 752,000 | 2,480 |
| 2015-05-22 | 242 | 243 | 238 | 243 | 676,000 | 2,430 |
| 2015-05-21 | 229 | 247 | 229 | 246 | 2,396,000 | 2,460 |
| 2015-05-20 | 228 | 229 | 227 | 227 | 326,000 | 2,270 |
| 2015-05-19 | 229 | 233 | 229 | 230 | 395,000 | 2,300 |
| 2015-05-18 | 233 | 233 | 229 | 231 | 328,000 | 2,310 |
| 2015-05-15 | 230 | 231 | 227 | 229 | 186,000 | 2,290 |
| 2015-05-14 | 232 | 233 | 229 | 229 | 168,000 | 2,290 |
| 2015-05-13 | 235 | 235 | 231 | 232 | 149,000 | 2,320 |
| 2015-05-12 | 234 | 235 | 231 | 231 | 273,000 | 2,310 |
| 2015-05-11 | 234 | 235 | 229 | 234 | 832,000 | 2,340 |
| 2015-05-08 | 217 | 226 | 217 | 225 | 296,000 | 2,250 |
| 2015-05-07 | 222 | 223 | 218 | 218 | 197,000 | 2,180 |
| 2015-05-01 | 221 | 224 | 220 | 222 | 168,000 | 2,220 |
| 2015-04-30 | 222 | 224 | 220 | 221 | 268,000 | 2,210 |
| 2015-04-28 | 229 | 230 | 224 | 224 | 235,000 | 2,240 |
| 2015-04-27 | 230 | 230 | 228 | 229 | 116,000 | 2,290 |
| 2015-04-24 | 229 | 230 | 228 | 228 | 166,000 | 2,280 |
| 2015-04-23 | 225 | 230 | 225 | 229 | 163,000 | 2,290 |
| 2015-04-22 | 225 | 228 | 224 | 227 | 193,000 | 2,270 |
| 2015-04-21 | 227 | 228 | 224 | 226 | 301,000 | 2,260 |
| 2015-04-20 | 228 | 231 | 226 | 227 | 203,000 | 2,270 |
| 2015-04-17 | 231 | 231 | 229 | 231 | 144,000 | 2,310 |
| 2015-04-16 | 233 | 234 | 229 | 231 | 223,000 | 2,310 |
| 2015-04-15 | 231 | 232 | 229 | 232 | 278,000 | 2,320 |
| 2015-04-14 | 227 | 230 | 226 | 229 | 198,000 | 2,290 |
| 2015-04-13 | 227 | 228 | 225 | 226 | 179,000 | 2,260 |
| 2015-04-10 | 225 | 229 | 225 | 229 | 369,000 | 2,290 |
| 2015-04-09 | 233 | 234 | 226 | 227 | 497,000 | 2,270 |
| 2015-04-08 | 238 | 238 | 231 | 231 | 611,000 | 2,310 |
| 2015-04-07 | 235 | 240 | 235 | 239 | 1,013,000 | 2,390 |
| 2015-04-06 | 234 | 234 | 228 | 232 | 571,000 | 2,320 |
| 2015-04-03 | 235 | 237 | 230 | 231 | 778,000 | 2,310 |
| 2015-04-02 | 249 | 254 | 233 | 236 | 2,789,000 | 2,360 |
| 2015-04-01 | 255 | 258 | 241 | 250 | 5,438,000 | 2,500 |
| 2015-03-31 | 253 | 262 | 240 | 243 | 9,303,000 | 2,430 |
| 2015-03-30 | 214 | 289 | 211 | 269 | 34,236,000 | 2,690 |
| 2015-03-27 | 217 | 220 | 213 | 214 | 146,000 | 2,140 |
| 2015-03-26 | 219 | 219 | 217 | 218 | 98,000 | 2,180 |
| 2015-03-25 | 222 | 222 | 217 | 219 | 178,000 | 2,190 |
| 2015-03-24 | 222 | 224 | 219 | 222 | 155,000 | 2,220 |
| 2015-03-23 | 220 | 223 | 217 | 223 | 171,000 | 2,230 |
| 2015-03-20 | 223 | 224 | 215 | 218 | 441,000 | 2,180 |
| 2015-03-19 | 227 | 229 | 222 | 223 | 336,000 | 2,230 |
| 2015-03-18 | 226 | 227 | 224 | 227 | 103,000 | 2,270 |
| 2015-03-17 | 228 | 228 | 224 | 226 | 116,000 | 2,260 |
| 2015-03-16 | 228 | 229 | 225 | 228 | 114,000 | 2,280 |
| 2015-03-13 | 227 | 228 | 223 | 228 | 288,000 | 2,280 |
| 2015-03-12 | 226 | 227 | 223 | 225 | 124,000 | 2,250 |
| 2015-03-11 | 224 | 226 | 221 | 226 | 139,000 | 2,260 |
| 2015-03-10 | 230 | 230 | 224 | 226 | 193,000 | 2,260 |
| 2015-03-09 | 226 | 230 | 224 | 230 | 235,000 | 2,300 |
| 2015-03-06 | 224 | 226 | 223 | 226 | 183,000 | 2,260 |
| 2015-03-05 | 221 | 224 | 221 | 222 | 99,000 | 2,220 |
| 2015-03-04 | 223 | 223 | 219 | 220 | 121,000 | 2,200 |
| 2015-03-03 | 222 | 224 | 218 | 221 | 217,000 | 2,210 |
| 2015-03-02 | 218 | 223 | 218 | 221 | 194,000 | 2,210 |
| 2015-02-27 | 219 | 222 | 218 | 218 | 149,000 | 2,180 |
| 2015-02-26 | 220 | 222 | 218 | 220 | 199,000 | 2,200 |
| 2015-02-25 | 220 | 228 | 218 | 220 | 637,000 | 2,200 |
| 2015-02-24 | 222 | 223 | 217 | 217 | 198,000 | 2,170 |
| 2015-02-23 | 227 | 227 | 219 | 221 | 236,000 | 2,210 |
| 2015-02-20 | 225 | 225 | 223 | 223 | 82,000 | 2,230 |
| 2015-02-19 | 219 | 224 | 219 | 222 | 179,000 | 2,220 |
| 2015-02-18 | 223 | 229 | 220 | 221 | 523,000 | 2,210 |
| 2015-02-17 | 214 | 222 | 213 | 219 | 314,000 | 2,190 |
| 2015-02-16 | 220 | 220 | 214 | 215 | 200,000 | 2,150 |
| 2015-02-13 | 213 | 221 | 213 | 217 | 299,000 | 2,170 |
| 2015-02-12 | 213 | 218 | 212 | 215 | 242,000 | 2,150 |
| 2015-02-10 | 210 | 211 | 209 | 209 | 226,000 | 2,090 |
| 2015-02-09 | 208 | 215 | 208 | 208 | 637,000 | 2,080 |
| 2015-02-06 | 216 | 223 | 216 | 221 | 208,000 | 2,210 |
| 2015-02-05 | 219 | 220 | 216 | 216 | 280,000 | 2,160 |
| 2015-02-04 | 225 | 226 | 222 | 223 | 304,000 | 2,230 |
| 2015-02-03 | 228 | 231 | 222 | 224 | 463,000 | 2,240 |
| 2015-02-02 | 235 | 238 | 228 | 228 | 376,000 | 2,280 |
| 2015-01-30 | 233 | 233 | 230 | 231 | 163,000 | 2,310 |
| 2015-01-29 | 237 | 238 | 232 | 234 | 193,000 | 2,340 |
| 2015-01-28 | 237 | 240 | 236 | 239 | 159,000 | 2,390 |
| 2015-01-27 | 240 | 241 | 235 | 236 | 296,000 | 2,360 |
| 2015-01-26 | 234 | 242 | 233 | 242 | 307,000 | 2,420 |
| 2015-01-23 | 239 | 241 | 233 | 235 | 347,000 | 2,350 |
| 2015-01-22 | 240 | 246 | 237 | 239 | 708,000 | 2,390 |
| 2015-01-21 | 227 | 235 | 227 | 232 | 340,000 | 2,320 |
| 2015-01-20 | 228 | 228 | 221 | 227 | 586,000 | 2,270 |
| 2015-01-19 | 239 | 239 | 230 | 230 | 342,000 | 2,300 |
| 2015-01-16 | 240 | 242 | 235 | 239 | 351,000 | 2,390 |
| 2015-01-15 | 245 | 245 | 240 | 242 | 295,000 | 2,420 |
| 2015-01-14 | 253 | 253 | 240 | 242 | 491,000 | 2,420 |
| 2015-01-13 | 245 | 247 | 243 | 246 | 357,000 | 2,460 |
| 2015-01-09 | 261 | 265 | 248 | 248 | 2,641,000 | 2,480 |
| 2015-01-08 | 240 | 246 | 239 | 241 | 405,000 | 2,410 |
| 2015-01-07 | 240 | 243 | 237 | 238 | 534,000 | 2,380 |
| 2015-01-06 | 246 | 247 | 242 | 243 | 588,000 | 2,430 |
| 2015-01-05 | 250 | 252 | 246 | 250 | 400,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
