6675 サクサホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,931	1,954	1,931	1,950	8,200	1,950
2019-12-27	1,936	1,946	1,930	1,946	9,400	1,946
2019-12-26	1,915	1,936	1,915	1,936	7,400	1,936
2019-12-25	1,902	1,919	1,902	1,915	4,600	1,915
2019-12-24	1,910	1,915	1,892	1,902	25,300	1,902
2019-12-23	1,949	1,949	1,905	1,919	10,700	1,919
2019-12-20	1,957	1,965	1,934	1,958	12,700	1,958
2019-12-19	1,946	1,954	1,929	1,942	8,800	1,942
2019-12-18	1,969	1,969	1,930	1,937	8,500	1,937
2019-12-17	1,957	1,965	1,944	1,965	9,300	1,965
2019-12-16	1,951	1,962	1,923	1,957	12,700	1,957
2019-12-13	1,942	1,954	1,928	1,933	19,000	1,933
2019-12-12	1,944	1,944	1,923	1,929	4,100	1,929
2019-12-11	1,941	1,941	1,922	1,923	14,800	1,923
2019-12-10	1,961	1,961	1,943	1,943	9,500	1,943
2019-12-09	1,960	1,974	1,944	1,961	11,600	1,961
2019-12-06	1,942	1,957	1,942	1,945	4,600	1,945
2019-12-05	1,977	1,977	1,945	1,955	14,300	1,955
2019-12-04	1,957	1,978	1,953	1,977	7,400	1,977
2019-12-03	1,977	1,986	1,958	1,968	7,000	1,968
2019-12-02	1,970	1,988	1,970	1,978	5,300	1,978
2019-11-29	2,000	2,000	1,937	1,967	35,600	1,967
2019-11-28	1,975	1,975	1,941	1,964	7,400	1,964
2019-11-27	2,003	2,021	1,993	1,995	20,300	1,995
2019-11-26	2,000	2,011	1,994	2,003	10,700	2,003
2019-11-25	1,995	2,000	1,985	1,991	9,000	1,991
2019-11-22	1,992	1,994	1,981	1,985	5,200	1,985
2019-11-21	1,967	1,998	1,943	1,994	8,300	1,994
2019-11-20	1,988	2,000	1,986	2,000	8,800	2,000
2019-11-19	1,995	1,996	1,983	1,988	5,300	1,988
2019-11-18	2,000	2,002	1,974	1,992	7,300	1,992
2019-11-15	1,935	1,994	1,935	1,994	8,700	1,994
2019-11-14	1,967	1,969	1,958	1,958	4,500	1,958
2019-11-13	1,956	1,983	1,956	1,970	9,100	1,970
2019-11-12	1,942	1,983	1,942	1,983	11,700	1,983
2019-11-11	1,896	1,946	1,896	1,937	12,400	1,937
2019-11-08	1,899	1,914	1,887	1,897	10,800	1,897
2019-11-07	1,887	1,888	1,875	1,883	1,700	1,883
2019-11-06	1,869	1,884	1,867	1,884	2,900	1,884
2019-11-05	1,869	1,891	1,867	1,885	4,700	1,885
2019-11-01	1,861	1,861	1,837	1,854	3,800	1,854
2019-10-31	1,898	1,898	1,843	1,862	12,500	1,862
2019-10-30	1,930	1,932	1,870	1,870	35,700	1,870
2019-10-29	1,846	1,948	1,846	1,947	27,800	1,947
2019-10-28	1,840	1,854	1,840	1,846	3,100	1,846
2019-10-25	1,852	1,852	1,820	1,840	6,700	1,840
2019-10-24	1,860	1,867	1,842	1,852	7,200	1,852
2019-10-23	1,849	1,864	1,849	1,861	5,700	1,861
2019-10-21	1,852	1,860	1,844	1,849	3,100	1,849
2019-10-18	1,825	1,854	1,825	1,844	2,400	1,844
2019-10-17	1,850	1,850	1,821	1,827	7,900	1,827
2019-10-16	1,846	1,860	1,843	1,860	6,000	1,860
2019-10-15	1,829	1,854	1,825	1,838	5,800	1,838
2019-10-11	1,812	1,824	1,800	1,820	6,600	1,820
2019-10-10	1,829	1,829	1,803	1,812	2,200	1,812
2019-10-09	1,792	1,829	1,792	1,829	5,500	1,829
2019-10-08	1,787	1,799	1,781	1,792	3,600	1,792
2019-10-07	1,785	1,791	1,777	1,787	2,600	1,787
2019-10-04	1,790	1,794	1,775	1,783	3,100	1,783
2019-10-03	1,797	1,810	1,788	1,794	7,100	1,794
2019-10-02	1,831	1,849	1,826	1,837	7,100	1,837
2019-10-01	1,846	1,864	1,843	1,843	3,900	1,843
2019-09-30	1,840	1,846	1,831	1,846	5,400	1,846
2019-09-27	1,874	1,874	1,837	1,859	8,000	1,859
2019-09-26	1,884	1,902	1,855	1,864	16,200	1,864
2019-09-25	1,848	1,874	1,844	1,868	9,500	1,868
2019-09-24	1,862	1,862	1,840	1,844	6,400	1,844
2019-09-20	1,855	1,867	1,844	1,862	6,400	1,862
2019-09-19	1,819	1,869	1,819	1,855	10,600	1,855
2019-09-18	1,854	1,855	1,825	1,833	8,900	1,833
2019-09-17	1,860	1,889	1,842	1,856	12,600	1,856
2019-09-13	1,838	1,863	1,811	1,861	17,200	1,861
2019-09-12	1,822	1,849	1,819	1,825	9,700	1,825
2019-09-11	1,775	1,825	1,775	1,824	10,400	1,824
2019-09-10	1,759	1,775	1,749	1,775	5,900	1,775
2019-09-09	1,763	1,763	1,749	1,759	3,300	1,759
2019-09-06	1,766	1,776	1,755	1,764	4,000	1,764
2019-09-05	1,722	1,774	1,722	1,750	8,600	1,750
2019-09-04	1,732	1,755	1,719	1,719	5,500	1,719
2019-09-03	1,737	1,758	1,721	1,741	4,400	1,741
2019-09-02	1,758	1,769	1,716	1,721	10,500	1,721
2019-08-30	1,722	1,759	1,721	1,757	6,100	1,757
2019-08-29	1,703	1,710	1,689	1,705	3,300	1,705
2019-08-28	1,694	1,720	1,694	1,708	7,000	1,708
2019-08-27	1,744	1,744	1,712	1,713	7,900	1,713
2019-08-26	1,747	1,747	1,712	1,725	7,200	1,725
2019-08-23	1,783	1,793	1,771	1,776	8,400	1,776
2019-08-22	1,810	1,810	1,782	1,782	8,700	1,782
2019-08-21	1,843	1,847	1,809	1,809	9,100	1,809
2019-08-20	1,842	1,848	1,819	1,848	6,100	1,848
2019-08-19	1,832	1,850	1,829	1,834	4,800	1,834
2019-08-16	1,844	1,856	1,825	1,829	7,200	1,829
2019-08-15	1,821	1,876	1,820	1,844	8,400	1,844
2019-08-14	1,901	1,916	1,868	1,887	9,500	1,887
2019-08-13	1,872	1,906	1,863	1,889	9,900	1,889
2019-08-09	1,942	1,945	1,917	1,919	6,800	1,919
2019-08-08	1,910	1,937	1,910	1,928	10,100	1,928
2019-08-07	1,904	1,907	1,873	1,896	13,900	1,896
2019-08-06	1,806	1,936	1,806	1,904	18,300	1,904
2019-08-05	2,045	2,045	1,896	1,926	27,000	1,926
2019-08-02	1,983	1,983	1,920	1,943	16,800	1,943
2019-08-01	2,061	2,061	2,025	2,033	5,500	2,033
2019-07-31	2,094	2,096	2,054	2,062	5,400	2,062
2019-07-30	2,070	2,099	2,069	2,088	17,800	2,088
2019-07-29	2,010	2,045	2,010	2,034	11,000	2,034
2019-07-26	2,000	2,010	1,987	2,010	4,300	2,010
2019-07-25	1,996	2,006	1,984	2,000	6,100	2,000
2019-07-24	1,996	2,000	1,983	1,996	6,100	1,996
2019-07-23	1,972	1,985	1,972	1,982	2,300	1,982
2019-07-22	1,978	1,997	1,969	1,972	3,800	1,972
2019-07-19	1,932	1,978	1,932	1,978	5,000	1,978
2019-07-18	1,991	1,991	1,930	1,930	12,000	1,930
2019-07-17	1,996	2,008	1,984	2,008	7,800	2,008
2019-07-16	2,000	2,017	1,985	2,004	5,700	2,004
2019-07-12	1,972	2,016	1,967	2,000	10,800	2,000
2019-07-11	1,936	1,990	1,936	1,973	10,300	1,973
2019-07-10	1,967	1,992	1,967	1,967	6,500	1,967
2019-07-09	1,982	1,992	1,965	1,986	5,000	1,986
2019-07-08	1,992	1,992	1,964	1,984	8,100	1,984
2019-07-05	1,983	2,003	1,983	1,991	12,900	1,991
2019-07-04	1,995	2,017	1,976	1,979	14,300	1,979
2019-07-03	1,964	1,995	1,936	1,995	14,800	1,995
2019-07-02	1,923	1,973	1,916	1,950	12,800	1,950
2019-07-01	1,897	1,924	1,882	1,924	10,800	1,924
2019-06-28	1,889	1,906	1,857	1,878	15,700	1,878
2019-06-27	1,866	1,888	1,866	1,885	4,400	1,885
2019-06-26	1,882	1,918	1,816	1,858	27,100	1,858
2019-06-25	1,876	1,892	1,857	1,867	10,700	1,867
2019-06-24	1,882	1,895	1,869	1,876	6,000	1,876
2019-06-21	1,918	1,921	1,877	1,880	12,800	1,880
2019-06-20	1,879	1,923	1,878	1,918	11,600	1,918
2019-06-19	1,894	1,895	1,874	1,877	5,700	1,877
2019-06-18	1,918	1,918	1,852	1,861	13,000	1,861
2019-06-17	1,927	1,927	1,900	1,907	14,300	1,907
2019-06-14	1,913	1,925	1,902	1,911	13,200	1,911
2019-06-13	1,899	1,913	1,888	1,907	13,800	1,907
2019-06-12	1,876	1,920	1,876	1,908	19,800	1,908
2019-06-11	1,825	1,907	1,825	1,879	25,000	1,879
2019-06-10	1,838	1,858	1,802	1,849	17,500	1,849
2019-06-07	1,806	1,839	1,786	1,833	13,100	1,833
2019-06-06	1,850	1,850	1,801	1,801	13,400	1,801
2019-06-05	1,807	1,836	1,803	1,831	16,500	1,831
2019-06-04	1,730	1,787	1,726	1,786	16,200	1,786
2019-06-03	1,750	1,799	1,709	1,709	54,900	1,709
2019-05-31	1,823	1,857	1,817	1,838	26,700	1,838
2019-05-30	1,867	1,879	1,794	1,858	82,500	1,858
2019-05-29	1,948	1,980	1,802	1,830	314,500	1,830
2019-05-28	1,643	1,643	1,634	1,634	1,000	1,634
2019-05-27	1,628	1,637	1,628	1,636	1,400	1,636
2019-05-24	1,596	1,627	1,591	1,620	9,300	1,620
2019-05-23	1,620	1,620	1,598	1,604	3,800	1,604
2019-05-22	1,634	1,634	1,600	1,621	4,400	1,621
2019-05-21	1,630	1,630	1,577	1,626	5,100	1,626
2019-05-20	1,647	1,647	1,614	1,630	4,900	1,630
2019-05-17	1,651	1,652	1,622	1,636	3,400	1,636
2019-05-16	1,652	1,652	1,588	1,616	5,200	1,616
2019-05-15	1,642	1,642	1,591	1,635	7,600	1,635
2019-05-14	1,556	1,611	1,543	1,602	11,400	1,602
2019-05-13	1,615	1,620	1,558	1,558	7,600	1,558
2019-05-10	1,614	1,656	1,610	1,632	11,600	1,632
2019-05-09	1,702	1,720	1,647	1,650	18,400	1,650
2019-05-08	1,690	1,715	1,690	1,705	25,100	1,705
2019-05-07	1,756	1,813	1,752	1,775	13,800	1,775
2019-04-26	1,759	1,761	1,748	1,756	10,400	1,756
2019-04-25	1,737	1,769	1,729	1,767	16,200	1,767
2019-04-24	1,752	1,769	1,734	1,736	8,400	1,736
2019-04-23	1,737	1,765	1,727	1,752	11,700	1,752
2019-04-22	1,743	1,748	1,726	1,734	5,700	1,734
2019-04-19	1,740	1,762	1,740	1,743	8,000	1,743
2019-04-18	1,769	1,785	1,736	1,739	9,900	1,739
2019-04-17	1,739	1,778	1,732	1,774	12,800	1,774
2019-04-16	1,743	1,752	1,739	1,746	4,400	1,746
2019-04-15	1,711	1,749	1,711	1,746	9,700	1,746
2019-04-12	1,695	1,710	1,690	1,695	7,800	1,695
2019-04-11	1,704	1,707	1,692	1,697	6,600	1,697
2019-04-10	1,721	1,721	1,701	1,704	7,800	1,704
2019-04-09	1,726	1,730	1,720	1,730	3,000	1,730
2019-04-08	1,744	1,745	1,725	1,737	3,200	1,737
2019-04-05	1,736	1,750	1,736	1,740	2,200	1,740
2019-04-04	1,732	1,747	1,729	1,735	3,400	1,735
2019-04-03	1,740	1,740	1,700	1,733	9,200	1,733
2019-04-02	1,762	1,762	1,713	1,724	10,100	1,724
2019-04-01	1,724	1,758	1,716	1,741	15,100	1,741
2019-03-29	1,734	1,738	1,703	1,715	8,500	1,715
2019-03-28	1,754	1,754	1,725	1,732	12,300	1,732
2019-03-27	1,771	1,781	1,736	1,780	10,800	1,780
2019-03-26	1,700	1,791	1,695	1,790	28,100	1,790
2019-03-25	1,737	1,737	1,677	1,698	27,400	1,698
2019-03-22	1,674	1,744	1,660	1,740	21,300	1,740
2019-03-20	1,682	1,711	1,650	1,659	21,400	1,659
2019-03-19	1,700	1,700	1,648	1,680	25,800	1,680
2019-03-18	1,695	1,709	1,638	1,706	13,400	1,706
2019-03-15	1,703	1,731	1,680	1,687	16,600	1,687
2019-03-14	1,738	1,738	1,701	1,701	10,300	1,701
2019-03-13	1,751	1,759	1,730	1,740	8,200	1,740
2019-03-12	1,734	1,767	1,732	1,752	8,200	1,752
2019-03-11	1,741	1,749	1,708	1,733	10,100	1,733
2019-03-08	1,782	1,789	1,708	1,723	24,600	1,723
2019-03-07	1,832	1,832	1,802	1,812	8,800	1,812
2019-03-06	1,863	1,863	1,842	1,842	7,600	1,842
2019-03-05	1,864	1,871	1,862	1,871	7,500	1,871
2019-03-04	1,853	1,873	1,853	1,873	7,300	1,873
2019-03-01	1,836	1,855	1,836	1,852	4,700	1,852
2019-02-28	1,851	1,856	1,827	1,838	7,300	1,838
2019-02-27	1,831	1,867	1,831	1,851	8,000	1,851
2019-02-26	1,869	1,869	1,802	1,826	21,800	1,826
2019-02-25	1,836	1,999	1,836	1,863	69,400	1,863
2019-02-22	1,854	1,854	1,818	1,836	7,300	1,836
2019-02-21	1,865	1,880	1,838	1,858	8,400	1,858
2019-02-20	1,864	1,885	1,849	1,866	8,500	1,866
2019-02-19	1,844	1,877	1,832	1,869	12,100	1,869
2019-02-18	1,801	1,845	1,801	1,845	10,900	1,845
2019-02-15	1,779	1,810	1,776	1,800	8,200	1,800
2019-02-14	1,778	1,814	1,778	1,787	14,000	1,787
2019-02-13	1,784	1,793	1,773	1,790	5,500	1,790
2019-02-12	1,806	1,808	1,766	1,784	14,600	1,784
2019-02-08	1,780	1,803	1,762	1,799	9,400	1,799
2019-02-07	1,790	1,790	1,760	1,789	5,400	1,789
2019-02-06	1,796	1,808	1,783	1,806	5,300	1,806
2019-02-05	1,780	1,797	1,773	1,796	5,600	1,796
2019-02-04	1,739	1,783	1,736	1,777	9,600	1,777
2019-02-01	1,728	1,748	1,728	1,739	9,600	1,739
2019-01-31	1,702	1,747	1,701	1,734	7,800	1,734
2019-01-30	1,782	1,782	1,698	1,702	10,600	1,702
2019-01-29	1,772	1,786	1,742	1,782	8,100	1,782
2019-01-28	1,822	1,822	1,771	1,789	5,200	1,789
2019-01-25	1,800	1,815	1,786	1,805	6,000	1,805
2019-01-24	1,794	1,796	1,774	1,790	5,500	1,790
2019-01-23	1,800	1,811	1,791	1,795	6,500	1,795
2019-01-22	1,850	1,850	1,805	1,829	6,200	1,829
2019-01-21	1,843	1,874	1,843	1,846	5,400	1,846
2019-01-18	1,812	1,851	1,812	1,842	10,500	1,842
2019-01-17	1,809	1,820	1,797	1,805	4,700	1,805
2019-01-16	1,830	1,830	1,801	1,806	4,400	1,806
2019-01-15	1,804	1,840	1,800	1,830	9,000	1,830
2019-01-11	1,806	1,825	1,785	1,797	4,700	1,797
2019-01-10	1,802	1,820	1,765	1,806	9,000	1,806
2019-01-09	1,827	1,855	1,808	1,828	9,900	1,828
2019-01-08	1,783	1,830	1,769	1,817	13,900	1,817
2019-01-07	1,767	1,821	1,767	1,783	16,700	1,783
2019-01-04	1,696	1,760	1,661	1,743	12,800	1,743

分割・併合履歴： [2017-09-27]1株→0.1株