6675 サクサ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,984	1,994	1,974	1,994	22,000	1,994
2017-12-28	1,988	1,990	1,979	1,984	13,500	1,984
2017-12-27	1,966	1,988	1,964	1,988	19,200	1,988
2017-12-26	1,972	1,987	1,966	1,966	42,200	1,966
2017-12-25	2,029	2,039	1,983	1,994	48,100	1,994
2017-12-22	2,015	2,029	2,005	2,017	22,200	2,017
2017-12-21	2,004	2,027	2,001	2,021	30,100	2,021
2017-12-20	2,008	2,020	2,000	2,008	17,600	2,008
2017-12-19	2,036	2,044	2,007	2,008	14,000	2,008
2017-12-18	2,039	2,045	2,024	2,036	14,700	2,036
2017-12-15	2,044	2,045	2,027	2,037	14,500	2,037
2017-12-14	2,028	2,061	2,022	2,055	25,800	2,055
2017-12-13	2,028	2,030	2,018	2,025	9,200	2,025
2017-12-12	2,031	2,031	2,019	2,028	16,100	2,028
2017-12-11	2,017	2,031	2,008	2,027	17,900	2,027
2017-12-08	2,021	2,039	2,009	2,016	17,400	2,016
2017-12-07	2,000	2,026	2,000	2,021	13,100	2,021
2017-12-06	2,011	2,034	2,004	2,007	12,800	2,007
2017-12-05	2,020	2,020	2,010	2,019	13,400	2,019
2017-12-04	2,028	2,028	2,018	2,023	9,700	2,023
2017-12-01	2,045	2,045	2,013	2,020	14,200	2,020
2017-11-30	2,052	2,052	2,020	2,037	10,100	2,037
2017-11-29	2,037	2,058	2,033	2,055	13,600	2,055
2017-11-28	2,068	2,068	2,032	2,035	12,600	2,035
2017-11-27	2,074	2,077	2,053	2,058	11,200	2,058
2017-11-24	2,076	2,076	2,064	2,074	7,600	2,074
2017-11-22	2,072	2,085	2,070	2,076	11,800	2,076
2017-11-21	2,078	2,090	2,061	2,072	12,600	2,072
2017-11-20	2,070	2,096	2,054	2,080	15,300	2,080
2017-11-17	2,134	2,150	2,075	2,083	34,100	2,083
2017-11-16	2,052	2,100	2,052	2,089	7,800	2,089
2017-11-15	2,079	2,134	2,055	2,069	27,900	2,069
2017-11-13	2,078	2,081	2,060	2,075	11,200	2,075
2017-11-10	2,067	2,084	2,066	2,080	8,900	2,080
2017-11-09	2,129	2,129	2,080	2,099	18,600	2,099
2017-11-08	2,132	2,132	2,101	2,130	10,800	2,130
2017-11-07	2,123	2,138	2,109	2,135	10,200	2,135
2017-11-06	2,111	2,128	2,106	2,123	14,200	2,123
2017-11-02	2,173	2,173	2,131	2,139	10,600	2,139
2017-11-01	2,148	2,178	2,144	2,178	28,900	2,178
2017-10-31	2,130	2,157	2,115	2,148	29,300	2,148
2017-10-30	2,125	2,135	2,111	2,130	17,500	2,130
2017-10-27	2,092	2,125	2,092	2,125	15,000	2,125
2017-10-26	2,076	2,115	2,076	2,101	9,500	2,101
2017-10-25	2,117	2,136	2,091	2,092	17,500	2,092
2017-10-24	2,099	2,150	2,099	2,131	23,300	2,131
2017-10-23	2,077	2,108	2,077	2,099	17,600	2,099
2017-10-20	2,068	2,081	2,060	2,076	20,500	2,076
2017-10-19	2,048	2,079	2,048	2,066	11,700	2,066
2017-10-18	2,042	2,055	2,040	2,048	9,400	2,048
2017-10-17	2,046	2,057	2,042	2,047	7,100	2,047
2017-10-16	2,049	2,090	2,040	2,049	19,600	2,049
2017-10-13	2,039	2,046	2,029	2,033	13,700	2,033
2017-10-12	2,050	2,050	2,033	2,039	4,700	2,039
2017-10-11	2,060	2,070	2,027	2,033	17,600	2,033
2017-10-10	2,057	2,080	2,055	2,070	19,300	2,070
2017-10-06	2,068	2,081	2,055	2,066	12,400	2,066
2017-10-05	2,081	2,093	2,073	2,073	11,200	2,073
2017-10-04	2,140	2,140	2,092	2,096	15,200	2,096
2017-10-03	2,132	2,133	2,112	2,129	14,700	2,129
2017-10-02	2,076	2,126	2,076	2,119	22,500	2,119
2017-09-29	2,090	2,100	2,065	2,076	8,600	2,076
2017-09-28	2,055	2,095	2,055	2,087	18,900	2,087
2017-09-27	2,071	2,077	2,003	2,066	14,800	2,066
2017-09-26	208	210	208	209	110,000	2,090
2017-09-25	209	212	209	209	152,000	2,090
2017-09-22	210	212	208	209	189,000	2,090
2017-09-21	215	216	213	214	285,000	2,140
2017-09-20	213	217	213	215	320,000	2,150
2017-09-19	208	214	208	213	321,000	2,130
2017-09-15	205	209	204	208	244,000	2,080
2017-09-14	211	214	205	205	659,000	2,050
2017-09-13	216	217	206	213	600,000	2,130
2017-09-12	209	214	207	213	421,000	2,130
2017-09-11	201	207	201	207	294,000	2,070
2017-09-08	200	200	198	199	98,000	1,990
2017-09-07	199	201	199	200	115,000	2,000
2017-09-06	199	199	196	199	128,000	1,990
2017-09-05	203	203	196	199	347,000	1,990
2017-09-04	204	204	200	201	186,000	2,010
2017-09-01	206	206	203	204	180,000	2,040
2017-08-31	207	208	205	206	213,000	2,060
2017-08-30	202	205	202	205	269,000	2,050
2017-08-29	199	202	197	201	175,000	2,010
2017-08-28	199	200	198	199	151,000	1,990
2017-08-25	200	201	199	199	169,000	1,990
2017-08-24	201	201	198	200	176,000	2,000
2017-08-23	202	202	197	198	265,000	1,980
2017-08-22	200	202	200	201	216,000	2,010
2017-08-21	205	205	200	201	279,000	2,010
2017-08-18	203	206	203	205	364,000	2,050
2017-08-17	204	205	203	203	140,000	2,030
2017-08-16	199	205	199	203	224,000	2,030
2017-08-15	199	202	198	199	166,000	1,990
2017-08-14	197	199	195	198	232,000	1,980
2017-08-10	200	202	200	201	217,000	2,010
2017-08-09	203	204	199	200	606,000	2,000
2017-08-08	206	207	203	204	298,000	2,040
2017-08-07	210	210	201	207	750,000	2,070
2017-08-04	226	226	222	224	254,000	2,240
2017-08-03	227	227	224	226	210,000	2,260
2017-08-02	227	228	226	227	104,000	2,270
2017-08-01	226	228	224	227	375,000	2,270
2017-07-31	225	227	225	225	150,000	2,250
2017-07-28	228	228	223	225	385,000	2,250
2017-07-27	231	231	228	229	196,000	2,290
2017-07-26	234	234	229	230	349,000	2,300
2017-07-25	227	231	226	229	260,000	2,290
2017-07-24	231	231	226	227	432,000	2,270
2017-07-21	230	234	229	231	315,000	2,310
2017-07-20	227	231	226	230	413,000	2,300
2017-07-19	228	229	226	227	305,000	2,270
2017-07-18	227	228	225	228	417,000	2,280
2017-07-14	227	228	225	226	305,000	2,260
2017-07-13	231	232	225	228	678,000	2,280
2017-07-12	228	237	226	231	1,417,000	2,310
2017-07-11	225	228	223	225	757,000	2,250
2017-07-10	227	229	223	225	1,490,000	2,250
2017-07-07	225	232	224	228	1,669,000	2,280
2017-07-06	238	238	226	229	7,803,000	2,290
2017-07-05	216	288	210	242	45,352,000	2,420
2017-07-04	218	218	206	208	538,000	2,080
2017-07-03	221	221	212	216	488,000	2,160
2017-06-30	202	211	202	207	873,000	2,070
2017-06-29	200	201	199	200	151,000	2,000
2017-06-28	201	201	199	199	131,000	1,990
2017-06-27	202	202	201	201	59,000	2,010
2017-06-26	203	203	202	202	58,000	2,020
2017-06-23	202	203	201	202	90,000	2,020
2017-06-22	202	203	202	202	38,000	2,020
2017-06-21	203	203	202	202	27,000	2,020
2017-06-20	202	204	202	203	127,000	2,030
2017-06-19	203	203	201	202	57,000	2,020
2017-06-16	202	203	202	203	40,000	2,030
2017-06-15	203	203	202	202	53,000	2,020
2017-06-14	203	204	202	203	79,000	2,030
2017-06-13	203	205	203	204	55,000	2,040
2017-06-12	204	205	203	203	71,000	2,030
2017-06-09	204	206	204	205	85,000	2,050
2017-06-08	204	207	204	206	174,000	2,060
2017-06-07	203	203	202	203	95,000	2,030
2017-06-06	205	205	202	202	205,000	2,020
2017-06-05	205	205	202	202	138,000	2,020
2017-06-02	202	205	202	204	143,000	2,040
2017-06-01	201	202	201	202	97,000	2,020
2017-05-31	204	205	200	200	73,000	2,000
2017-05-30	208	208	200	203	160,000	2,030
2017-05-29	206	209	206	208	45,000	2,080
2017-05-26	207	207	203	205	97,000	2,050
2017-05-25	208	209	206	208	74,000	2,080
2017-05-24	211	211	208	208	59,000	2,080
2017-05-23	210	210	207	209	67,000	2,090
2017-05-22	202	211	202	210	163,000	2,100
2017-05-19	201	202	200	202	66,000	2,020
2017-05-18	202	203	200	201	110,000	2,010
2017-05-17	206	206	203	205	166,000	2,050
2017-05-16	204	206	203	206	137,000	2,060
2017-05-15	204	208	203	204	336,000	2,040
2017-05-12	220	222	219	222	120,000	2,220
2017-05-11	221	222	220	222	106,000	2,220
2017-05-10	219	221	219	221	84,000	2,210
2017-05-09	219	220	218	220	123,000	2,200
2017-05-08	217	219	217	219	129,000	2,190
2017-05-02	212	216	212	214	126,000	2,140
2017-05-01	211	214	211	212	56,000	2,120
2017-04-28	213	214	211	211	96,000	2,110
2017-04-27	212	213	212	213	81,000	2,130
2017-04-26	209	212	209	212	65,000	2,120
2017-04-25	204	208	204	207	105,000	2,070
2017-04-24	205	205	203	204	53,000	2,040
2017-04-21	200	204	198	204	106,000	2,040
2017-04-20	199	201	199	200	51,000	2,000
2017-04-19	198	200	198	199	68,000	1,990
2017-04-18	200	203	198	198	91,000	1,980
2017-04-17	196	198	196	198	50,000	1,980
2017-04-14	199	199	196	197	99,000	1,970
2017-04-13	198	201	197	199	139,000	1,990
2017-04-12	201	204	199	201	175,000	2,010
2017-04-11	201	206	198	203	248,000	2,030
2017-04-10	201	207	201	203	124,000	2,030
2017-04-07	202	203	198	199	210,000	1,990
2017-04-06	205	207	200	200	150,000	2,000
2017-04-05	208	209	204	205	111,000	2,050
2017-04-04	214	214	207	209	102,000	2,090
2017-04-03	216	216	213	213	134,000	2,130
2017-03-31	219	219	215	215	108,000	2,150
2017-03-30	218	219	216	219	55,000	2,190
2017-03-29	219	220	218	220	65,000	2,200
2017-03-28	218	222	218	222	141,000	2,220
2017-03-27	221	221	217	218	209,000	2,180
2017-03-24	219	222	218	220	111,000	2,200
2017-03-23	220	220	218	219	75,000	2,190
2017-03-22	222	222	218	220	220,000	2,200
2017-03-21	224	225	222	225	129,000	2,250
2017-03-17	224	224	220	222	101,000	2,220
2017-03-16	220	226	220	223	298,000	2,230
2017-03-15	222	222	220	221	151,000	2,210
2017-03-14	222	222	218	220	317,000	2,200
2017-03-13	223	224	218	218	712,000	2,180
2017-03-10	232	232	229	231	147,000	2,310
2017-03-09	229	232	229	231	46,000	2,310
2017-03-08	229	231	229	230	80,000	2,300
2017-03-07	234	234	229	229	94,000	2,290
2017-03-06	232	234	232	233	71,000	2,330
2017-03-03	235	235	232	232	68,000	2,320
2017-03-02	235	236	233	235	77,000	2,350
2017-03-01	233	235	231	235	100,000	2,350
2017-02-28	234	236	232	233	114,000	2,330
2017-02-27	238	238	230	231	138,000	2,310
2017-02-24	240	241	238	239	138,000	2,390
2017-02-23	238	240	237	239	128,000	2,390
2017-02-22	234	238	233	238	106,000	2,380
2017-02-21	231	235	228	234	161,000	2,340
2017-02-20	233	233	231	231	61,000	2,310
2017-02-17	233	233	231	232	92,000	2,320
2017-02-16	234	235	230	233	122,000	2,330
2017-02-15	233	237	233	234	186,000	2,340
2017-02-14	230	235	230	232	206,000	2,320
2017-02-13	231	231	227	231	271,000	2,310
2017-02-10	224	228	222	225	264,000	2,250
2017-02-09	227	230	218	221	488,000	2,210
2017-02-08	225	230	225	227	292,000	2,270
2017-02-07	230	231	225	225	404,000	2,250
2017-02-06	239	239	231	234	433,000	2,340
2017-02-03	246	249	244	244	166,000	2,440
2017-02-02	252	254	243	247	492,000	2,470
2017-02-01	249	254	247	253	527,000	2,530
2017-01-31	239	262	237	250	1,679,000	2,500
2017-01-30	238	244	237	239	324,000	2,390
2017-01-27	242	242	237	240	136,000	2,400
2017-01-26	245	245	240	241	286,000	2,410
2017-01-25	239	246	239	244	591,000	2,440
2017-01-24	230	252	230	239	2,151,000	2,390
2017-01-23	227	228	224	226	67,000	2,260
2017-01-20	227	230	225	228	154,000	2,280
2017-01-19	225	234	224	227	274,000	2,270
2017-01-18	222	224	221	224	64,000	2,240
2017-01-17	225	227	221	221	87,000	2,210
2017-01-16	225	228	224	225	46,000	2,250
2017-01-13	224	228	223	226	99,000	2,260
2017-01-12	225	225	222	224	86,000	2,240
2017-01-11	225	227	224	226	86,000	2,260
2017-01-10	230	230	226	226	106,000	2,260
2017-01-06	225	228	225	228	158,000	2,280
2017-01-05	225	227	225	227	118,000	2,270
2017-01-04	221	225	220	225	150,000	2,250

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31