6675 サクサホールディングス(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
2015-12-30224230224229134,0002,290
2015-12-2922322422122399,0002,230
2015-12-28213224213223145,0002,230
2015-12-25219220210212458,0002,120
2015-12-24224224220220237,0002,200
2015-12-22233233223223399,0002,230
2015-12-21236237231235170,0002,350
2015-12-18240242238239162,0002,390
2015-12-17241244238244152,0002,440
2015-12-16243243238240207,0002,400
2015-12-15249249240241168,0002,410
2015-12-14248250245249135,0002,490
2015-12-11250254250252170,0002,520
2015-12-10252252249250182,0002,500
2015-12-09251254251251143,0002,510
2015-12-08255255252253162,0002,530
2015-12-07253259253256165,0002,560
2015-12-04250254250251222,0002,510
2015-12-03260261254255235,0002,550
2015-12-02261262255258257,0002,580
2015-12-01253260252260325,0002,600
2015-11-30249254249251162,0002,510
2015-11-27246250246249160,0002,490
2015-11-26251252247249271,0002,490
2015-11-25254255249252291,0002,520
2015-11-24253256252254231,0002,540
2015-11-20251253249251217,0002,510
2015-11-19254256251251198,0002,510
2015-11-18250252247252326,0002,520
2015-11-17249251246247449,0002,470
2015-11-162612722452473,114,0002,470
2015-11-1323724423724075,0002,400
2015-11-1224324524224479,0002,440
2015-11-1124024424024433,0002,440
2015-11-10238245238242116,0002,420
2015-11-09237245234242157,0002,420
2015-11-06228239228238103,0002,380
2015-11-0523923923523567,0002,350
2015-11-04242243237240116,0002,400
2015-11-02245245241242137,0002,420
2015-10-30250251248248176,0002,480
2015-10-29254255249249260,0002,490
2015-10-28245256244255366,0002,550
2015-10-2724624724324378,0002,430
2015-10-26240246240245114,0002,450
2015-10-23243243238240118,0002,400
2015-10-2224124323924067,0002,400
2015-10-2123824223824291,0002,420
2015-10-2024324423623794,0002,370
2015-10-19247248240242103,0002,420
2015-10-16248248244247149,0002,470
2015-10-15247251242245226,0002,450
2015-10-14240249237248222,0002,480
2015-10-13233244233242280,0002,420
2015-10-09232236232235137,0002,350
2015-10-0823423423123463,0002,340
2015-10-07230234229234108,0002,340
2015-10-06235235229232146,0002,320
2015-10-05224233223231209,0002,310
2015-10-02223225218221147,0002,210
2015-10-0122122622022388,0002,230
2015-09-30220223217220163,0002,200
2015-09-29228228220221154,0002,210
2015-09-28225230224229122,0002,290
2015-09-2522322722222587,0002,250
2015-09-24229229221223112,0002,230
2015-09-1822723122623099,0002,300
2015-09-17222231222230224,0002,300
2015-09-16227238217220571,0002,200
2015-09-15238238224226233,0002,260
2015-09-14235239230233311,0002,330
2015-09-112172422152322,312,0002,320
2015-09-10212215207213149,0002,130
2015-09-09205214204213229,0002,130
2015-09-08204206198198286,0001,980
2015-09-07203205201205236,0002,050
2015-09-04220220207209218,0002,090
2015-09-03221223218219133,0002,190
2015-09-02216224214217270,0002,170
2015-09-01228231221221213,0002,210
2015-08-31233235228232180,0002,320
2015-08-28224234223233554,0002,330
2015-08-27222227219221392,0002,210
2015-08-26211221211221346,0002,210
2015-08-25207226196211710,0002,110
2015-08-24227237217218828,0002,180
2015-08-21247248240240428,0002,400
2015-08-20252253250252283,0002,520
2015-08-19259260252252278,0002,520
2015-08-18256258255255186,0002,550
2015-08-17264264256256371,0002,560
2015-08-14258274255264599,0002,640
2015-08-13260263257259348,0002,590
2015-08-12265267263264288,0002,640
2015-08-11265271265268411,0002,680
2015-08-102672712622651,381,0002,650
2015-08-07283287281281515,0002,810
2015-08-06288289282286442,0002,860
2015-08-05291291283287680,0002,870
2015-08-04287291283286485,0002,860
2015-08-03282291282290509,0002,900
2015-07-31284287282284579,0002,840
2015-07-30287291283285388,0002,850
2015-07-29290290285285405,0002,850
2015-07-28282292281290743,0002,900
2015-07-272972972852871,034,0002,870
2015-07-24299299291292635,0002,920
2015-07-23295299293296926,0002,960
2015-07-222993152882917,128,0002,910
2015-07-21298298294297687,0002,970
2015-07-172972982902951,161,0002,950
2015-07-163033082952973,002,0002,970
2015-07-152933072903022,911,0003,020
2015-07-142883012862903,259,0002,900
2015-07-132852922812851,822,0002,850
2015-07-102912932822823,060,0002,820
2015-07-092822972652966,097,0002,960
2015-07-0830230428229011,338,0002,900
2015-07-0731632229731045,336,0003,100
2015-07-0625931925630073,176,0003,000
2015-07-0323628423426020,402,0002,600
2015-07-02237240236238192,0002,380
2015-07-0123423823423793,0002,370
2015-06-30235236232233148,0002,330
2015-06-29237240232234320,0002,340
2015-06-26245246239245320,0002,450
2015-06-25246248243246243,0002,460
2015-06-24249251245246224,0002,460
2015-06-23245249244248202,0002,480
2015-06-22245247244245139,0002,450
2015-06-19243246243245201,0002,450
2015-06-18257257242242510,0002,420
2015-06-17258258255257115,0002,570
2015-06-16265266254257411,0002,570
2015-06-15260267259266633,0002,660
2015-06-12262262258258283,0002,580
2015-06-11256259256258202,0002,580
2015-06-10257259252255351,0002,550
2015-06-09268268256257492,0002,570
2015-06-08267269263268915,0002,680
2015-06-05258262256262677,0002,620
2015-06-042572622542551,107,0002,550
2015-06-03251259251256908,0002,560
2015-06-02247253247251594,0002,510
2015-06-01244246244246135,0002,460
2015-05-29241247241246287,0002,460
2015-05-28253253242243652,0002,430
2015-05-27254257248249957,0002,490
2015-05-26250254249252523,0002,520
2015-05-25243250243248752,0002,480
2015-05-22242243238243676,0002,430
2015-05-212292472292462,396,0002,460
2015-05-20228229227227326,0002,270
2015-05-19229233229230395,0002,300
2015-05-18233233229231328,0002,310
2015-05-15230231227229186,0002,290
2015-05-14232233229229168,0002,290
2015-05-13235235231232149,0002,320
2015-05-12234235231231273,0002,310
2015-05-11234235229234832,0002,340
2015-05-08217226217225296,0002,250
2015-05-07222223218218197,0002,180
2015-05-01221224220222168,0002,220
2015-04-30222224220221268,0002,210
2015-04-28229230224224235,0002,240
2015-04-27230230228229116,0002,290
2015-04-24229230228228166,0002,280
2015-04-23225230225229163,0002,290
2015-04-22225228224227193,0002,270
2015-04-21227228224226301,0002,260
2015-04-20228231226227203,0002,270
2015-04-17231231229231144,0002,310
2015-04-16233234229231223,0002,310
2015-04-15231232229232278,0002,320
2015-04-14227230226229198,0002,290
2015-04-13227228225226179,0002,260
2015-04-10225229225229369,0002,290
2015-04-09233234226227497,0002,270
2015-04-08238238231231611,0002,310
2015-04-072352402352391,013,0002,390
2015-04-06234234228232571,0002,320
2015-04-03235237230231778,0002,310
2015-04-022492542332362,789,0002,360
2015-04-012552582412505,438,0002,500
2015-03-312532622402439,303,0002,430
2015-03-3021428921126934,236,0002,690
2015-03-27217220213214146,0002,140
2015-03-2621921921721898,0002,180
2015-03-25222222217219178,0002,190
2015-03-24222224219222155,0002,220
2015-03-23220223217223171,0002,230
2015-03-20223224215218441,0002,180
2015-03-19227229222223336,0002,230
2015-03-18226227224227103,0002,270
2015-03-17228228224226116,0002,260
2015-03-16228229225228114,0002,280
2015-03-13227228223228288,0002,280
2015-03-12226227223225124,0002,250
2015-03-11224226221226139,0002,260
2015-03-10230230224226193,0002,260
2015-03-09226230224230235,0002,300
2015-03-06224226223226183,0002,260
2015-03-0522122422122299,0002,220
2015-03-04223223219220121,0002,200
2015-03-03222224218221217,0002,210
2015-03-02218223218221194,0002,210
2015-02-27219222218218149,0002,180
2015-02-26220222218220199,0002,200
2015-02-25220228218220637,0002,200
2015-02-24222223217217198,0002,170
2015-02-23227227219221236,0002,210
2015-02-2022522522322382,0002,230
2015-02-19219224219222179,0002,220
2015-02-18223229220221523,0002,210
2015-02-17214222213219314,0002,190
2015-02-16220220214215200,0002,150
2015-02-13213221213217299,0002,170
2015-02-12213218212215242,0002,150
2015-02-10210211209209226,0002,090
2015-02-09208215208208637,0002,080
2015-02-06216223216221208,0002,210
2015-02-05219220216216280,0002,160
2015-02-04225226222223304,0002,230
2015-02-03228231222224463,0002,240
2015-02-02235238228228376,0002,280
2015-01-30233233230231163,0002,310
2015-01-29237238232234193,0002,340
2015-01-28237240236239159,0002,390
2015-01-27240241235236296,0002,360
2015-01-26234242233242307,0002,420
2015-01-23239241233235347,0002,350
2015-01-22240246237239708,0002,390
2015-01-21227235227232340,0002,320
2015-01-20228228221227586,0002,270
2015-01-19239239230230342,0002,300
2015-01-16240242235239351,0002,390
2015-01-15245245240242295,0002,420
2015-01-14253253240242491,0002,420
2015-01-13245247243246357,0002,460
2015-01-092612652482482,641,0002,480
2015-01-08240246239241405,0002,410
2015-01-07240243237238534,0002,380
2015-01-06246247242243588,0002,430
2015-01-05250252246250400,0002,500

分割・併合履歴 : [2017-09-27]1株→0.1株