6675 サクサ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,717	1,762	1,710	1,736	13,400	1,736
2018-12-27	1,666	1,758	1,640	1,744	19,700	1,744
2018-12-26	1,543	1,590	1,530	1,586	15,300	1,586
2018-12-25	1,550	1,563	1,498	1,505	20,300	1,505
2018-12-21	1,671	1,671	1,569	1,633	12,900	1,633
2018-12-20	1,788	1,788	1,685	1,701	11,800	1,701
2018-12-19	1,750	1,807	1,750	1,788	12,700	1,788
2018-12-18	1,826	1,826	1,764	1,774	9,300	1,774
2018-12-17	1,875	1,875	1,841	1,845	5,700	1,845
2018-12-14	1,916	1,918	1,875	1,875	10,100	1,875
2018-12-13	1,889	1,920	1,867	1,898	8,000	1,898
2018-12-12	1,856	1,913	1,837	1,895	11,500	1,895
2018-12-11	1,879	1,884	1,810	1,816	14,900	1,816
2018-12-10	1,918	1,918	1,870	1,878	11,000	1,878
2018-12-07	1,921	1,970	1,918	1,918	4,600	1,918
2018-12-06	1,944	1,950	1,916	1,920	8,900	1,920
2018-12-05	1,976	1,976	1,939	1,954	8,000	1,954
2018-12-04	2,035	2,051	1,978	1,978	11,900	1,978
2018-12-03	2,031	2,059	2,026	2,048	8,600	2,048
2018-11-30	2,030	2,031	1,982	2,017	6,100	2,017
2018-11-29	2,022	2,046	2,007	2,022	5,500	2,022
2018-11-28	1,997	2,043	1,982	2,020	8,500	2,020
2018-11-27	1,918	1,994	1,918	1,987	10,800	1,987
2018-11-26	1,925	1,939	1,907	1,918	5,200	1,918
2018-11-22	1,908	1,948	1,900	1,925	8,500	1,925
2018-11-21	1,957	1,957	1,906	1,907	15,700	1,907
2018-11-20	2,012	2,012	1,975	1,997	5,200	1,997
2018-11-19	1,997	2,049	1,997	2,023	6,700	2,023
2018-11-16	2,052	2,052	1,990	1,997	7,100	1,997
2018-11-15	2,065	2,083	2,037	2,067	6,500	2,067
2018-11-14	2,113	2,113	2,063	2,065	9,600	2,065
2018-11-13	2,102	2,153	2,092	2,100	9,600	2,100
2018-11-12	2,129	2,177	2,121	2,166	21,500	2,166
2018-11-09	2,053	2,081	2,053	2,065	7,100	2,065
2018-11-08	2,044	2,073	2,044	2,053	4,800	2,053
2018-11-07	2,056	2,072	2,008	2,027	8,300	2,027
2018-11-06	2,036	2,071	2,033	2,041	6,100	2,041
2018-11-05	2,051	2,052	2,028	2,042	5,600	2,042
2018-11-02	2,012	2,081	2,012	2,045	11,700	2,045
2018-11-01	2,035	2,041	2,003	2,013	4,900	2,013
2018-10-31	2,055	2,060	2,026	2,040	7,900	2,040
2018-10-30	1,888	2,060	1,888	2,055	18,000	2,055
2018-10-29	1,892	1,955	1,854	1,924	14,500	1,924
2018-10-26	1,996	1,996	1,929	1,932	13,000	1,932
2018-10-25	2,044	2,044	1,956	1,956	15,200	1,956
2018-10-24	2,011	2,052	2,011	2,044	7,100	2,044
2018-10-23	2,055	2,055	2,011	2,011	7,500	2,011
2018-10-22	2,044	2,068	2,017	2,057	8,700	2,057
2018-10-19	2,052	2,075	2,031	2,044	9,100	2,044
2018-10-18	2,091	2,095	2,066	2,073	6,400	2,073
2018-10-17	2,052	2,115	2,052	2,095	6,800	2,095
2018-10-16	2,021	2,054	2,021	2,049	6,700	2,049
2018-10-15	2,077	2,077	2,033	2,033	7,600	2,033
2018-10-12	2,060	2,077	2,058	2,060	5,400	2,060
2018-10-11	2,108	2,108	2,054	2,062	6,900	2,062
2018-10-10	2,179	2,179	2,121	2,148	4,900	2,148
2018-10-09	2,204	2,207	2,145	2,179	5,400	2,179
2018-10-05	2,189	2,220	2,186	2,204	3,500	2,204
2018-10-04	2,199	2,220	2,179	2,189	5,000	2,189
2018-10-03	2,226	2,226	2,181	2,188	7,000	2,188
2018-10-02	2,259	2,263	2,220	2,227	6,700	2,227
2018-10-01	2,251	2,262	2,235	2,238	6,400	2,238
2018-09-28	2,265	2,279	2,248	2,262	4,900	2,262
2018-09-27	2,317	2,317	2,258	2,260	6,900	2,260
2018-09-26	2,305	2,319	2,275	2,319	6,900	2,319
2018-09-25	2,237	2,300	2,212	2,300	18,100	2,300
2018-09-21	2,220	2,242	2,208	2,235	9,400	2,235
2018-09-20	2,199	2,214	2,196	2,209	4,900	2,209
2018-09-19	2,158	2,213	2,144	2,198	8,200	2,198
2018-09-18	2,154	2,154	2,120	2,151	6,200	2,151
2018-09-14	2,129	2,165	2,129	2,154	10,900	2,154
2018-09-13	2,076	2,134	2,076	2,129	7,000	2,129
2018-09-12	2,104	2,104	2,065	2,081	6,600	2,081
2018-09-11	2,048	2,090	2,048	2,090	6,400	2,090
2018-09-10	2,022	2,069	2,022	2,048	9,400	2,048
2018-09-07	2,035	2,040	2,014	2,017	5,300	2,017
2018-09-06	2,087	2,087	2,035	2,057	5,100	2,057
2018-09-05	2,107	2,115	2,080	2,087	3,900	2,087
2018-09-04	2,126	2,126	2,102	2,107	7,300	2,107
2018-09-03	2,172	2,174	2,111	2,129	9,400	2,129
2018-08-31	2,185	2,216	2,183	2,183	5,000	2,183
2018-08-30	2,260	2,262	2,235	2,235	5,900	2,235
2018-08-29	2,266	2,266	2,241	2,260	4,700	2,260
2018-08-28	2,226	2,253	2,226	2,241	3,900	2,241
2018-08-27	2,200	2,222	2,200	2,222	2,000	2,222
2018-08-24	2,161	2,204	2,161	2,199	3,400	2,199
2018-08-23	2,137	2,159	2,137	2,152	3,200	2,152
2018-08-22	2,111	2,152	2,111	2,133	3,000	2,133
2018-08-21	2,141	2,149	2,107	2,111	8,100	2,111
2018-08-20	2,228	2,228	2,151	2,154	11,200	2,154
2018-08-17	2,253	2,253	2,208	2,208	5,700	2,208
2018-08-16	2,255	2,255	2,210	2,230	7,500	2,230
2018-08-15	2,287	2,287	2,258	2,262	4,600	2,262
2018-08-14	2,323	2,334	2,273	2,287	5,900	2,287
2018-08-13	2,355	2,355	2,273	2,349	10,400	2,349
2018-08-10	2,384	2,400	2,371	2,377	7,600	2,377
2018-08-09	2,356	2,373	2,356	2,369	2,700	2,369
2018-08-08	2,379	2,396	2,365	2,370	6,100	2,370
2018-08-07	2,276	2,397	2,276	2,380	13,300	2,380
2018-08-06	2,245	2,335	2,245	2,326	18,200	2,326
2018-08-03	2,355	2,395	2,291	2,345	16,500	2,345
2018-08-02	2,364	2,376	2,351	2,351	5,500	2,351
2018-08-01	2,397	2,397	2,352	2,356	5,600	2,356
2018-07-31	2,375	2,386	2,357	2,386	6,900	2,386
2018-07-30	2,371	2,401	2,350	2,384	6,500	2,384
2018-07-27	2,363	2,392	2,363	2,372	10,000	2,372
2018-07-26	2,315	2,363	2,300	2,363	8,500	2,363
2018-07-25	2,273	2,304	2,273	2,297	4,200	2,297
2018-07-24	2,280	2,280	2,267	2,272	3,900	2,272
2018-07-23	2,234	2,277	2,234	2,263	3,600	2,263
2018-07-20	2,298	2,300	2,264	2,276	5,200	2,276
2018-07-19	2,286	2,301	2,282	2,298	3,800	2,298
2018-07-18	2,305	2,311	2,279	2,305	3,700	2,305
2018-07-17	2,254	2,310	2,254	2,305	4,200	2,305
2018-07-13	2,247	2,261	2,247	2,254	4,400	2,254
2018-07-12	2,299	2,299	2,252	2,252	5,500	2,252
2018-07-11	2,250	2,307	2,204	2,305	19,200	2,305
2018-07-10	2,238	2,278	2,238	2,245	7,500	2,245
2018-07-09	2,283	2,289	2,225	2,238	9,300	2,238
2018-07-06	2,249	2,299	2,240	2,291	7,100	2,291
2018-07-05	2,241	2,292	2,241	2,264	14,600	2,264
2018-07-04	2,315	2,336	2,265	2,285	9,200	2,285
2018-07-03	2,383	2,394	2,315	2,329	9,100	2,329
2018-07-02	2,430	2,430	2,372	2,381	14,900	2,381
2018-06-29	2,393	2,447	2,393	2,438	13,900	2,438
2018-06-28	2,392	2,393	2,369	2,393	4,900	2,393
2018-06-27	2,360	2,399	2,360	2,392	6,500	2,392
2018-06-26	2,317	2,368	2,310	2,360	12,800	2,360
2018-06-25	2,356	2,378	2,351	2,356	9,300	2,356
2018-06-22	2,307	2,359	2,302	2,356	5,700	2,356
2018-06-21	2,362	2,371	2,340	2,345	7,400	2,345
2018-06-20	2,358	2,373	2,286	2,363	15,500	2,363
2018-06-19	2,404	2,410	2,341	2,357	15,400	2,357
2018-06-18	2,411	2,473	2,405	2,419	28,400	2,419
2018-06-15	2,361	2,424	2,361	2,400	18,200	2,400
2018-06-14	2,363	2,363	2,350	2,359	6,100	2,359
2018-06-13	2,320	2,366	2,320	2,352	7,900	2,352
2018-06-12	2,327	2,334	2,314	2,314	4,300	2,314
2018-06-11	2,319	2,336	2,303	2,330	10,800	2,330
2018-06-08	2,279	2,347	2,279	2,338	15,000	2,338
2018-06-07	2,244	2,309	2,244	2,306	9,200	2,306
2018-06-06	2,229	2,264	2,197	2,253	8,200	2,253
2018-06-05	2,270	2,330	2,160	2,219	17,900	2,219
2018-06-04	2,300	2,319	2,278	2,290	4,500	2,290
2018-06-01	2,271	2,292	2,252	2,279	10,200	2,279
2018-05-31	2,355	2,355	2,281	2,288	10,100	2,288
2018-05-30	2,322	2,351	2,321	2,338	5,200	2,338
2018-05-29	2,377	2,377	2,356	2,369	5,500	2,369
2018-05-28	2,385	2,385	2,364	2,377	6,600	2,377
2018-05-25	2,370	2,373	2,361	2,373	7,100	2,373
2018-05-24	2,361	2,377	2,360	2,370	17,700	2,370
2018-05-23	2,399	2,399	2,362	2,362	11,900	2,362
2018-05-22	2,371	2,429	2,365	2,397	27,400	2,397
2018-05-21	2,370	2,370	2,328	2,350	22,700	2,350
2018-05-18	2,340	2,361	2,328	2,359	19,800	2,359
2018-05-17	2,372	2,372	2,314	2,334	18,700	2,334
2018-05-16	2,379	2,392	2,359	2,372	16,100	2,372
2018-05-15	2,399	2,399	2,351	2,385	26,800	2,385
2018-05-14	2,350	2,399	2,292	2,399	103,300	2,399
2018-05-11	2,146	2,170	2,113	2,140	8,800	2,140
2018-05-10	2,186	2,195	2,147	2,153	9,300	2,153
2018-05-09	2,180	2,204	2,180	2,191	7,000	2,191
2018-05-08	2,158	2,218	2,158	2,201	20,800	2,201
2018-05-07	2,150	2,157	2,136	2,151	3,300	2,151
2018-05-02	2,136	2,157	2,133	2,150	4,000	2,150
2018-05-01	2,111	2,160	2,101	2,149	7,600	2,149
2018-04-27	2,179	2,179	2,102	2,131	10,300	2,131
2018-04-26	2,152	2,177	2,151	2,167	6,600	2,167
2018-04-25	2,151	2,162	2,139	2,157	5,600	2,157
2018-04-24	2,131	2,151	2,123	2,151	7,100	2,151
2018-04-23	2,160	2,160	2,119	2,131	5,500	2,131
2018-04-20	2,148	2,166	2,122	2,136	8,100	2,136
2018-04-19	2,130	2,156	2,107	2,148	9,300	2,148
2018-04-18	2,120	2,150	2,109	2,124	10,500	2,124
2018-04-17	2,184	2,184	2,111	2,120	9,700	2,120
2018-04-16	2,198	2,199	2,172	2,184	5,600	2,184
2018-04-13	2,140	2,181	2,140	2,171	10,400	2,171
2018-04-12	2,097	2,138	2,097	2,131	4,800	2,131
2018-04-11	2,117	2,128	2,098	2,101	5,800	2,101
2018-04-10	2,089	2,123	2,070	2,117	5,100	2,117
2018-04-09	2,091	2,131	2,091	2,116	7,100	2,116
2018-04-06	2,170	2,170	2,116	2,119	8,500	2,119
2018-04-05	2,098	2,180	2,085	2,180	10,700	2,180
2018-04-04	2,107	2,107	2,075	2,097	5,400	2,097
2018-04-03	2,096	2,096	2,064	2,072	6,000	2,072
2018-03-30	2,120	2,123	2,095	2,115	5,900	2,115
2018-03-29	2,094	2,100	2,059	2,092	10,400	2,092
2018-03-28	2,046	2,084	2,039	2,065	7,900	2,065
2018-03-27	2,099	2,127	2,083	2,122	8,800	2,122
2018-03-26	2,057	2,078	2,014	2,073	8,900	2,073
2018-03-23	2,134	2,134	2,044	2,057	16,900	2,057
2018-03-22	2,097	2,146	2,097	2,136	7,500	2,136
2018-03-20	2,080	2,106	2,064	2,097	7,600	2,097
2018-03-19	2,145	2,145	2,050	2,090	11,800	2,090
2018-03-16	2,162	2,162	2,130	2,139	8,700	2,139
2018-03-15	2,187	2,193	2,150	2,162	12,000	2,162
2018-03-14	2,188	2,188	2,174	2,181	5,500	2,181
2018-03-13	2,155	2,189	2,155	2,189	11,000	2,189
2018-03-12	2,113	2,151	2,113	2,151	5,100	2,151
2018-03-09	2,081	2,108	2,081	2,098	10,400	2,098
2018-03-08	2,093	2,109	2,068	2,080	8,200	2,080
2018-03-07	2,152	2,152	2,087	2,092	13,200	2,092
2018-03-06	2,158	2,169	2,129	2,137	11,000	2,137
2018-03-05	2,184	2,189	2,120	2,120	11,000	2,120
2018-03-02	2,213	2,239	2,194	2,197	18,300	2,197
2018-03-01	2,247	2,251	2,227	2,244	15,300	2,244
2018-02-28	2,242	2,278	2,216	2,249	17,300	2,249
2018-02-27	2,205	2,262	2,198	2,250	26,200	2,250
2018-02-26	2,201	2,207	2,178	2,198	17,100	2,198
2018-02-23	2,171	2,206	2,171	2,201	30,400	2,201
2018-02-22	2,130	2,186	2,130	2,169	19,800	2,169
2018-02-21	2,150	2,175	2,140	2,171	24,200	2,171
2018-02-20	2,132	2,164	2,132	2,164	20,700	2,164
2018-02-19	2,105	2,148	2,105	2,132	23,300	2,132
2018-02-16	2,089	2,120	2,075	2,105	31,500	2,105
2018-02-15	2,035	2,079	1,990	2,066	26,800	2,066
2018-02-14	1,977	2,035	1,971	2,009	40,100	2,009
2018-02-13	1,895	1,956	1,895	1,941	16,500	1,941
2018-02-09	1,850	1,877	1,847	1,871	14,200	1,871
2018-02-08	1,935	1,950	1,905	1,921	7,600	1,921
2018-02-07	1,970	1,986	1,915	1,923	17,200	1,923
2018-02-06	1,935	1,945	1,868	1,920	38,500	1,920
2018-02-05	2,074	2,076	2,034	2,039	15,900	2,039
2018-02-02	2,122	2,122	2,101	2,105	9,500	2,105
2018-02-01	2,121	2,133	2,121	2,131	5,400	2,131
2018-01-31	2,113	2,132	2,108	2,113	7,800	2,113
2018-01-30	2,153	2,159	2,107	2,112	17,300	2,112
2018-01-29	2,173	2,173	2,152	2,153	13,900	2,153
2018-01-26	2,147	2,172	2,145	2,158	9,100	2,158
2018-01-25	2,167	2,167	2,140	2,150	9,600	2,150
2018-01-24	2,166	2,176	2,152	2,167	11,200	2,167
2018-01-23	2,147	2,172	2,147	2,169	12,000	2,169
2018-01-22	2,119	2,156	2,119	2,150	12,300	2,150
2018-01-19	2,138	2,145	2,116	2,128	11,600	2,128
2018-01-18	2,153	2,165	2,145	2,146	19,000	2,146
2018-01-17	2,180	2,180	2,135	2,149	12,100	2,149
2018-01-16	2,189	2,200	2,174	2,180	15,800	2,180
2018-01-15	2,200	2,205	2,185	2,201	19,000	2,201
2018-01-12	2,155	2,193	2,155	2,186	23,500	2,186
2018-01-11	2,145	2,190	2,138	2,170	27,300	2,170
2018-01-10	2,142	2,162	2,129	2,154	18,200	2,154
2018-01-09	2,100	2,140	2,097	2,139	32,800	2,139
2018-01-05	2,040	2,087	2,040	2,080	42,000	2,080
2018-01-04	2,030	2,068	2,014	2,061	39,800	2,061

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