1. HOME >
  2. 株価時系列 >
  3. 6675 >
  4. 2016年

6675 サクサ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021721921721957,0002,190
2016-12-2922022021821964,0002,190
2016-12-2822022021922044,0002,200
2016-12-2721821921621970,0002,190
2016-12-2621822021621988,0002,190
2016-12-22219219217218112,0002,180
2016-12-21223223219219144,0002,190
2016-12-20220223220223105,0002,230
2016-12-19219220218220108,0002,200
2016-12-1622122121922066,0002,200
2016-12-15223225217221178,0002,210
2016-12-14224225221223113,0002,230
2016-12-13229229223225156,0002,250
2016-12-12233233225229270,0002,290
2016-12-09226234223231536,0002,310
2016-12-08226226221226173,0002,260
2016-12-07219225219224277,0002,240
2016-12-0621822021721881,0002,180
2016-12-0521621721521746,0002,170
2016-12-0221821921621799,0002,170
2016-12-01221221218218116,0002,180
2016-11-3021922121821996,0002,190
2016-11-2921821821621855,0002,180
2016-11-2821621821421878,0002,180
2016-11-25219219215217110,0002,170
2016-11-2421922021821955,0002,190
2016-11-22219221216218146,0002,180
2016-11-2121821921821978,0002,190
2016-11-18220220214217112,0002,170
2016-11-1722022021821950,0002,190
2016-11-16217220217220128,0002,200
2016-11-1521521721421682,0002,160
2016-11-1421421821421689,0002,160
2016-11-11214215212214137,0002,140
2016-11-10212214211212131,0002,120
2016-11-09218218198204264,0002,040
2016-11-08214216213215151,0002,150
2016-11-07212215209213153,0002,130
2016-11-04210216207212135,0002,120
2016-11-02216217210211220,0002,110
2016-11-0122322321921968,0002,190
2016-10-31222223218222207,0002,220
2016-10-28216222216221211,0002,210
2016-10-27217219214216146,0002,160
2016-10-26215219215217157,0002,170
2016-10-25215218213214324,0002,140
2016-10-24215218210214613,0002,140
2016-10-21237238226227315,0002,270
2016-10-20230238230235484,0002,350
2016-10-19224229223227228,0002,270
2016-10-18220222220221130,0002,210
2016-10-17220222218219119,0002,190
2016-10-14216227216216549,0002,160
2016-10-1321921921521862,0002,180
2016-10-1221722221721974,0002,190
2016-10-11224224217220157,0002,200
2016-10-07222228222224227,0002,240
2016-10-06223224222223123,0002,230
2016-10-05220222219221114,0002,210
2016-10-0421822021822062,0002,200
2016-10-0321722021721835,0002,180
2016-09-30214217210215120,0002,150
2016-09-2921922021521795,0002,170
2016-09-28216219214219135,0002,190
2016-09-2721121621021678,0002,160
2016-09-2621521621321574,0002,150
2016-09-23214217213216140,0002,160
2016-09-2121221621021698,0002,160
2016-09-20214216211214101,0002,140
2016-09-16205214205214148,0002,140
2016-09-1520620820320696,0002,060
2016-09-14211212208208142,0002,080
2016-09-13217217212214100,0002,140
2016-09-1221821821421789,0002,170
2016-09-0922122121821984,0002,190
2016-09-08223224218221131,0002,210
2016-09-07219230219223378,0002,230
2016-09-0622022121922050,0002,200
2016-09-0521922221922027,0002,200
2016-09-02224224215218150,0002,180
2016-09-01228228221224178,0002,240
2016-08-31216229216226406,0002,260
2016-08-3021421721321673,0002,160
2016-08-2921521521221557,0002,150
2016-08-2621621621021388,0002,130
2016-08-2521921921321495,0002,140
2016-08-24215222214216384,0002,160
2016-08-23214214208212152,0002,120
2016-08-22215216209212225,0002,120
2016-08-19201210201207343,0002,070
2016-08-1819820019719890,0001,980
2016-08-17199199195197125,0001,970
2016-08-1620020119820058,0002,000
2016-08-1520220320020138,0002,010
2016-08-1220020119920179,0002,010
2016-08-1020120119819948,0001,990
2016-08-0920120119820167,0002,010
2016-08-08196202195202220,0002,020
2016-08-0519619619319317,0001,930
2016-08-04189203189196103,0001,960
2016-08-0319519519019092,0001,900
2016-08-0219819819519628,0001,960
2016-08-0119619919419851,0001,980
2016-07-29198199193198117,0001,980
2016-07-28201201197199122,0001,990
2016-07-27200202198201109,0002,010
2016-07-26206206197199140,0001,990
2016-07-25201204200204106,0002,040
2016-07-22192198192198117,0001,980
2016-07-21192194190192131,0001,920
2016-07-2019419419019168,0001,910
2016-07-1919119319119362,0001,930
2016-07-15192193190190105,0001,900
2016-07-1419119219019177,0001,910
2016-07-1319419418919178,0001,910
2016-07-1218819418819096,0001,900
2016-07-1118318518318566,0001,850
2016-07-0818118417918099,0001,800
2016-07-07187188181181111,0001,810
2016-07-06191191186187170,0001,870
2016-07-0519619619419570,0001,950
2016-07-0419219519119478,0001,940
2016-07-01191192189190110,0001,900
2016-06-3019219218919081,0001,900
2016-06-2918619118519097,0001,900
2016-06-28180188176181106,0001,810
2016-06-27176187176182135,0001,820
2016-06-24193195170176352,0001,760
2016-06-23192193189191115,0001,910
2016-06-22196196190191119,0001,910
2016-06-2119319519219596,0001,950
2016-06-20191194190191169,0001,910
2016-06-17189193188190147,0001,900
2016-06-16195197187187323,0001,870
2016-06-15196201195197167,0001,970
2016-06-14203204194199240,0001,990
2016-06-13215216201206305,0002,060
2016-06-10221221215217194,0002,170
2016-06-09224224220222125,0002,220
2016-06-08220224218224211,0002,240
2016-06-07218221216220123,0002,200
2016-06-0621321821321790,0002,170
2016-06-0321721921621854,0002,180
2016-06-02220224215217158,0002,170
2016-06-01217221217219110,0002,190
2016-05-3122122121922068,0002,200
2016-05-30217222215221143,0002,210
2016-05-27217221216217126,0002,170
2016-05-26222223215220255,0002,200
2016-05-25225226221223219,0002,230
2016-05-2422422522122484,0002,240
2016-05-23222226217225347,0002,250
2016-05-20219220217220127,0002,200
2016-05-19219221218220152,0002,200
2016-05-18221225216219275,0002,190
2016-05-17216220213220317,0002,200
2016-05-16219221212212547,0002,120
2016-05-13213213205207270,0002,070
2016-05-12214215213215111,0002,150
2016-05-11213215212215160,0002,150
2016-05-10208212206210215,0002,100
2016-05-09202217201205761,0002,050
2016-05-0619719719419798,0001,970
2016-05-02199199193195235,0001,950
2016-04-28210211202203270,0002,030
2016-04-27215219207210461,0002,100
2016-04-26208219207216670,0002,160
2016-04-25205207203207207,0002,070
2016-04-22205205201204123,0002,040
2016-04-21204207204205149,0002,050
2016-04-20202206201203192,0002,030
2016-04-19200204200202145,0002,020
2016-04-18203203197198146,0001,980
2016-04-15207207202205180,0002,050
2016-04-14207208203207214,0002,070
2016-04-1320320820320475,0002,040
2016-04-12198204198202139,0002,020
2016-04-11199199195198121,0001,980
2016-04-08191199191198137,0001,980
2016-04-07194202194195185,0001,950
2016-04-06192197192193114,0001,930
2016-04-05200200192192150,0001,920
2016-04-04202206197201176,0002,010
2016-04-01213214203203267,0002,030
2016-03-31211218210214257,0002,140
2016-03-30214214207211207,0002,110
2016-03-29214217191216359,0002,160
2016-03-28221222211217449,0002,170
2016-03-25225225218218415,0002,180
2016-03-242282312212261,554,0002,260
2016-03-232132262092263,103,0002,260
2016-03-22203205197202299,0002,020
2016-03-1819319519019298,0001,920
2016-03-17199200193197126,0001,970
2016-03-16201202197198100,0001,980
2016-03-15198203197201146,0002,010
2016-03-14197200196197156,0001,970
2016-03-11188196188195204,0001,950
2016-03-10188190187190103,0001,900
2016-03-09189189187187114,0001,870
2016-03-08193193187191116,0001,910
2016-03-0719419519119370,0001,930
2016-03-0419019418919190,0001,910
2016-03-03184191184190108,0001,900
2016-03-0218118518118444,0001,840
2016-03-0117917917717840,0001,780
2016-02-2918518517917966,0001,790
2016-02-2618518718118193,0001,810
2016-02-2517818517818272,0001,820
2016-02-24180184177178151,0001,780
2016-02-23190193182183227,0001,830
2016-02-22179203179191733,0001,910
2016-02-1917818117518069,0001,800
2016-02-18181184175180160,0001,800
2016-02-1717718117417781,0001,770
2016-02-16172178170176132,0001,760
2016-02-15170174165172146,0001,720
2016-02-12174176160160387,0001,600
2016-02-10188190179182175,0001,820
2016-02-09190194187187215,0001,870
2016-02-08183204183202263,0002,020
2016-02-05187190184186105,0001,860
2016-02-0419619719019092,0001,900
2016-02-03196197193196111,0001,960
2016-02-02200206198201152,0002,010
2016-02-01199200197200106,0002,000
2016-01-29191195186194141,0001,940
2016-01-28192196191191108,0001,910
2016-01-2719119318819399,0001,930
2016-01-2619119118618669,0001,860
2016-01-2519019118819180,0001,910
2016-01-22180188178187216,0001,870
2016-01-21184188177177220,0001,770
2016-01-20192192184185166,0001,850
2016-01-19190193189192122,0001,920
2016-01-18193194182191282,0001,910
2016-01-15205206198198214,0001,980
2016-01-14205205199203247,0002,030
2016-01-13203208203207125,0002,070
2016-01-12209210200201207,0002,010
2016-01-08205213205210168,0002,100
2016-01-07208212206206550,0002,060
2016-01-06222223215215438,0002,150
2016-01-05223228222225205,0002,250
2016-01-04231233222224192,0002,240

分割・併合履歴 ： [2017-09-27]1株→0.1株