6675 サクサホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,353	1,373	1,343	1,373	5,400	1,373
2020-12-29	1,321	1,343	1,321	1,343	2,200	1,343
2020-12-28	1,342	1,342	1,317	1,329	9,100	1,329
2020-12-25	1,329	1,339	1,325	1,329	9,600	1,329
2020-12-24	1,334	1,350	1,328	1,328	62,100	1,328
2020-12-23	1,360	1,360	1,333	1,334	4,500	1,334
2020-12-22	1,405	1,405	1,326	1,348	19,100	1,348
2020-12-21	1,404	1,407	1,396	1,407	8,200	1,407
2020-12-18	1,417	1,420	1,402	1,404	21,400	1,404
2020-12-17	1,421	1,422	1,414	1,418	4,600	1,418
2020-12-16	1,418	1,426	1,417	1,417	7,800	1,417
2020-12-15	1,427	1,435	1,420	1,420	5,800	1,420
2020-12-14	1,419	1,464	1,419	1,427	13,200	1,427
2020-12-11	1,421	1,428	1,418	1,419	9,500	1,419
2020-12-10	1,429	1,437	1,421	1,421	5,100	1,421
2020-12-09	1,418	1,424	1,418	1,421	5,200	1,421
2020-12-08	1,419	1,425	1,417	1,419	8,300	1,419
2020-12-07	1,425	1,431	1,419	1,419	15,300	1,419
2020-12-04	1,426	1,427	1,423	1,424	6,300	1,424
2020-12-03	1,431	1,444	1,425	1,426	7,100	1,426
2020-12-02	1,434	1,449	1,430	1,432	11,000	1,432
2020-12-01	1,440	1,447	1,436	1,436	6,000	1,436
2020-11-30	1,469	1,469	1,434	1,441	10,800	1,441
2020-11-27	1,436	1,460	1,436	1,456	15,100	1,456
2020-11-26	1,420	1,438	1,420	1,433	6,800	1,433
2020-11-25	1,429	1,449	1,423	1,428	23,600	1,428
2020-11-24	1,436	1,448	1,422	1,424	7,300	1,424
2020-11-20	1,391	1,418	1,390	1,412	10,100	1,412
2020-11-19	1,406	1,415	1,378	1,406	12,900	1,406
2020-11-18	1,397	1,439	1,365	1,420	23,300	1,420
2020-11-17	1,429	1,435	1,375	1,396	25,700	1,396
2020-11-16	1,461	1,479	1,433	1,457	13,400	1,457
2020-11-13	1,418	1,446	1,418	1,433	7,700	1,433
2020-11-12	1,430	1,474	1,428	1,433	11,900	1,433
2020-11-11	1,416	1,432	1,412	1,430	11,800	1,430
2020-11-10	1,450	1,450	1,403	1,414	23,600	1,414
2020-11-09	1,423	1,440	1,416	1,438	8,900	1,438
2020-11-06	1,424	1,424	1,409	1,422	7,000	1,422
2020-11-05	1,404	1,423	1,388	1,418	18,300	1,418
2020-11-04	1,388	1,415	1,388	1,394	29,900	1,394
2020-11-02	1,390	1,390	1,382	1,386	4,800	1,386
2020-10-30	1,391	1,411	1,370	1,384	16,000	1,384
2020-10-29	1,388	1,415	1,379	1,392	12,700	1,392
2020-10-28	1,392	1,425	1,379	1,422	69,500	1,422
2020-10-27	1,364	1,423	1,336	1,423	22,000	1,423
2020-10-26	1,362	1,372	1,359	1,364	6,300	1,364
2020-10-23	1,374	1,374	1,353	1,367	17,600	1,367
2020-10-22	1,374	1,377	1,341	1,374	19,000	1,374
2020-10-21	1,378	1,391	1,378	1,379	9,800	1,379
2020-10-20	1,378	1,385	1,376	1,378	20,700	1,378
2020-10-19	1,390	1,390	1,364	1,385	47,900	1,385
2020-10-16	1,394	1,400	1,375	1,389	19,800	1,389
2020-10-15	1,379	1,399	1,379	1,397	22,900	1,397
2020-10-14	1,395	1,404	1,380	1,381	32,300	1,381
2020-10-13	1,385	1,423	1,361	1,409	85,800	1,409
2020-10-12	1,390	1,452	1,355	1,415	152,600	1,415
2020-10-09	1,342	1,360	1,318	1,355	127,100	1,355
2020-10-08	1,274	1,344	1,252	1,328	471,700	1,328
2020-10-07	1,116	1,151	1,089	1,094	107,100	1,094
2020-10-06	1,131	1,139	1,114	1,125	61,800	1,125
2020-10-05	1,156	1,161	1,124	1,141	57,300	1,141
2020-10-02	1,122	1,178	1,121	1,145	89,400	1,145
2020-09-30	1,280	1,291	1,184	1,211	136,800	1,211
2020-09-29	1,263	1,399	1,263	1,309	158,400	1,309
2020-09-28	1,491	1,513	1,476	1,513	16,200	1,513
2020-09-25	1,462	1,480	1,460	1,461	10,100	1,461
2020-09-24	1,483	1,483	1,462	1,462	6,300	1,462
2020-09-23	1,494	1,494	1,485	1,492	5,400	1,492
2020-09-18	1,487	1,495	1,480	1,494	11,800	1,494
2020-09-17	1,480	1,483	1,465	1,470	6,400	1,470
2020-09-16	1,440	1,470	1,440	1,470	8,500	1,470
2020-09-15	1,422	1,444	1,420	1,439	4,400	1,439
2020-09-14	1,430	1,455	1,421	1,424	9,000	1,424
2020-09-11	1,414	1,448	1,388	1,416	27,100	1,416
2020-09-10	1,399	1,399	1,380	1,387	5,600	1,387
2020-09-09	1,393	1,394	1,363	1,390	8,300	1,390
2020-09-08	1,399	1,406	1,390	1,395	7,100	1,395
2020-09-07	1,380	1,400	1,380	1,390	4,600	1,390
2020-09-04	1,385	1,398	1,361	1,390	6,300	1,390
2020-09-03	1,399	1,399	1,375	1,385	3,100	1,385
2020-09-02	1,412	1,413	1,377	1,382	4,300	1,382
2020-09-01	1,411	1,415	1,390	1,399	4,200	1,399
2020-08-31	1,392	1,419	1,385	1,400	8,800	1,400
2020-08-28	1,368	1,391	1,368	1,370	10,300	1,370
2020-08-27	1,384	1,384	1,363	1,374	10,200	1,374
2020-08-26	1,337	1,373	1,327	1,367	13,500	1,367
2020-08-25	1,305	1,331	1,304	1,326	11,800	1,326
2020-08-24	1,321	1,321	1,296	1,297	11,200	1,297
2020-08-21	1,309	1,332	1,290	1,331	15,200	1,331
2020-08-20	1,365	1,366	1,307	1,307	15,900	1,307
2020-08-19	1,400	1,400	1,365	1,365	10,900	1,365
2020-08-18	1,420	1,422	1,392	1,398	6,800	1,398
2020-08-17	1,466	1,466	1,421	1,428	8,300	1,428
2020-08-14	1,451	1,481	1,451	1,471	17,600	1,471
2020-08-13	1,434	1,460	1,429	1,451	9,500	1,451
2020-08-12	1,421	1,449	1,416	1,434	6,900	1,434
2020-08-11	1,424	1,434	1,402	1,434	6,600	1,434
2020-08-07	1,451	1,452	1,428	1,428	7,700	1,428
2020-08-06	1,463	1,463	1,451	1,451	2,100	1,451
2020-08-05	1,433	1,463	1,433	1,457	3,100	1,457
2020-08-04	1,444	1,445	1,430	1,444	4,500	1,444
2020-08-03	1,429	1,429	1,409	1,429	3,900	1,429
2020-07-31	1,446	1,446	1,399	1,399	5,100	1,399
2020-07-30	1,484	1,484	1,446	1,446	7,700	1,446
2020-07-29	1,502	1,502	1,482	1,482	1,200	1,482
2020-07-28	1,495	1,500	1,488	1,489	4,800	1,489
2020-07-27	1,479	1,513	1,478	1,513	4,700	1,513
2020-07-22	1,509	1,509	1,499	1,500	4,600	1,500
2020-07-21	1,500	1,513	1,483	1,509	9,700	1,509
2020-07-20	1,504	1,528	1,501	1,501	11,500	1,501
2020-07-17	1,568	1,568	1,525	1,526	3,000	1,526
2020-07-16	1,576	1,581	1,570	1,570	2,700	1,570
2020-07-15	1,547	1,573	1,537	1,573	2,900	1,573
2020-07-14	1,527	1,559	1,514	1,547	3,700	1,547
2020-07-13	1,512	1,526	1,512	1,513	6,200	1,513
2020-07-10	1,546	1,569	1,506	1,512	5,300	1,512
2020-07-09	1,566	1,587	1,543	1,555	6,000	1,555
2020-07-08	1,612	1,612	1,566	1,566	2,700	1,566
2020-07-07	1,588	1,614	1,586	1,593	4,400	1,593
2020-07-06	1,584	1,631	1,565	1,628	8,000	1,628
2020-07-03	1,599	1,599	1,544	1,556	3,600	1,556
2020-07-02	1,630	1,633	1,541	1,563	14,300	1,563
2020-07-01	1,693	1,693	1,630	1,630	7,000	1,630
2020-06-30	1,721	1,729	1,675	1,688	7,700	1,688
2020-06-29	1,660	1,736	1,642	1,720	18,600	1,720
2020-06-26	1,750	1,750	1,646	1,703	15,000	1,703
2020-06-25	1,804	1,804	1,710	1,710	18,500	1,710
2020-06-24	1,827	1,828	1,798	1,806	2,900	1,806
2020-06-23	1,835	1,835	1,809	1,817	1,800	1,817
2020-06-22	1,820	1,826	1,804	1,813	5,900	1,813
2020-06-19	1,806	1,825	1,799	1,813	9,300	1,813
2020-06-18	1,795	1,806	1,776	1,806	2,600	1,806
2020-06-17	1,775	1,800	1,775	1,798	3,500	1,798
2020-06-16	1,761	1,775	1,744	1,775	6,100	1,775
2020-06-15	1,789	1,794	1,724	1,741	5,300	1,741
2020-06-12	1,748	1,793	1,748	1,789	8,000	1,789
2020-06-11	1,799	1,802	1,791	1,791	3,900	1,791
2020-06-10	1,788	1,812	1,783	1,803	4,100	1,803
2020-06-09	1,817	1,817	1,769	1,788	5,100	1,788
2020-06-08	1,794	1,815	1,790	1,813	7,300	1,813
2020-06-05	1,794	1,799	1,766	1,798	8,000	1,798
2020-06-04	1,759	1,795	1,753	1,795	4,400	1,795
2020-06-03	1,799	1,799	1,743	1,758	8,100	1,758
2020-06-02	1,743	1,770	1,743	1,770	4,900	1,770
2020-06-01	1,755	1,772	1,737	1,743	6,500	1,743
2020-05-29	1,789	1,806	1,738	1,747	11,200	1,747
2020-05-28	1,784	1,793	1,764	1,790	9,300	1,790
2020-05-27	1,773	1,789	1,772	1,783	5,800	1,783
2020-05-26	1,773	1,787	1,698	1,777	10,300	1,777
2020-05-25	1,762	1,780	1,755	1,765	6,000	1,765
2020-05-22	1,744	1,772	1,740	1,760	7,600	1,760
2020-05-21	1,780	1,804	1,749	1,749	21,000	1,749
2020-05-20	1,741	1,768	1,740	1,762	10,600	1,762
2020-05-19	1,738	1,738	1,715	1,738	5,800	1,738
2020-05-18	1,691	1,725	1,691	1,705	10,600	1,705
2020-05-15	1,730	1,731	1,705	1,731	2,400	1,731
2020-05-14	1,749	1,749	1,702	1,705	7,900	1,705
2020-05-13	1,740	1,766	1,737	1,749	3,200	1,749
2020-05-12	1,756	1,776	1,749	1,767	3,600	1,767
2020-05-11	1,726	1,773	1,726	1,762	6,900	1,762
2020-05-08	1,697	1,721	1,691	1,702	8,700	1,702
2020-05-07	1,686	1,699	1,665	1,699	7,700	1,699
2020-05-01	1,712	1,722	1,681	1,699	11,600	1,699
2020-04-30	1,695	1,736	1,695	1,720	18,400	1,720
2020-04-28	1,758	1,758	1,680	1,735	23,600	1,735
2020-04-27	1,694	1,740	1,688	1,740	26,600	1,740
2020-04-24	1,651	1,680	1,647	1,680	9,000	1,680
2020-04-23	1,659	1,659	1,646	1,650	3,900	1,650
2020-04-22	1,647	1,672	1,625	1,645	14,000	1,645
2020-04-21	1,679	1,693	1,641	1,654	10,000	1,654
2020-04-20	1,640	1,691	1,630	1,679	23,400	1,679
2020-04-17	1,612	1,643	1,589	1,626	12,100	1,626
2020-04-16	1,578	1,620	1,578	1,620	8,900	1,620
2020-04-15	1,593	1,618	1,575	1,615	11,000	1,615
2020-04-14	1,590	1,611	1,580	1,592	13,400	1,592
2020-04-13	1,588	1,618	1,575	1,577	11,000	1,577
2020-04-10	1,573	1,612	1,541	1,587	16,000	1,587
2020-04-09	1,549	1,613	1,520	1,571	23,800	1,571
2020-04-08	1,522	1,545	1,479	1,538	12,800	1,538
2020-04-07	1,500	1,531	1,480	1,522	16,900	1,522
2020-04-06	1,405	1,504	1,405	1,495	18,300	1,495
2020-04-03	1,480	1,496	1,408	1,434	18,000	1,434
2020-04-02	1,450	1,476	1,430	1,475	12,900	1,475
2020-04-01	1,500	1,500	1,448	1,482	19,300	1,482
2020-03-31	1,517	1,526	1,468	1,511	16,000	1,511
2020-03-30	1,493	1,498	1,426	1,491	16,000	1,491
2020-03-27	1,460	1,548	1,455	1,548	20,000	1,548
2020-03-26	1,460	1,467	1,404	1,453	15,100	1,453
2020-03-25	1,435	1,467	1,401	1,467	19,500	1,467
2020-03-24	1,369	1,399	1,333	1,399	22,400	1,399
2020-03-23	1,239	1,359	1,236	1,359	22,600	1,359
2020-03-19	1,362	1,374	1,235	1,235	25,300	1,235
2020-03-18	1,409	1,412	1,324	1,332	25,200	1,332
2020-03-17	1,312	1,398	1,219	1,394	26,300	1,394
2020-03-16	1,341	1,400	1,328	1,335	13,100	1,335
2020-03-13	1,212	1,344	1,212	1,332	27,100	1,332
2020-03-12	1,411	1,439	1,358	1,362	33,300	1,362
2020-03-11	1,510	1,530	1,470	1,472	15,100	1,472
2020-03-10	1,420	1,503	1,364	1,503	18,900	1,503
2020-03-09	1,556	1,556	1,435	1,456	23,900	1,456
2020-03-06	1,616	1,616	1,570	1,571	19,000	1,571
2020-03-05	1,648	1,659	1,631	1,637	11,900	1,637
2020-03-04	1,622	1,665	1,616	1,640	7,500	1,640
2020-03-03	1,703	1,715	1,622	1,622	17,900	1,622
2020-03-02	1,620	1,697	1,620	1,683	19,800	1,683
2020-02-28	1,669	1,707	1,618	1,620	29,200	1,620
2020-02-27	1,798	1,816	1,744	1,749	22,700	1,749
2020-02-26	1,750	1,806	1,728	1,800	19,900	1,800
2020-02-25	1,783	1,789	1,743	1,750	31,500	1,750
2020-02-21	1,839	1,859	1,835	1,839	13,800	1,839
2020-02-20	1,837	1,870	1,837	1,839	10,100	1,839
2020-02-19	1,838	1,842	1,821	1,832	5,900	1,832
2020-02-18	1,816	1,849	1,805	1,817	23,600	1,817
2020-02-17	1,855	1,855	1,806	1,808	24,900	1,808
2020-02-14	1,890	1,893	1,857	1,866	16,000	1,866
2020-02-13	1,920	1,931	1,871	1,885	25,600	1,885
2020-02-12	1,970	1,970	1,907	1,908	17,000	1,908
2020-02-10	2,005	2,032	1,943	1,947	28,000	1,947
2020-02-07	2,066	2,066	2,023	2,055	9,000	2,055
2020-02-06	2,011	2,052	2,008	2,047	19,900	2,047
2020-02-05	2,029	2,031	2,000	2,000	12,400	2,000
2020-02-04	2,000	2,019	1,985	2,008	12,200	2,008
2020-02-03	1,997	2,021	1,981	2,001	19,800	2,001
2020-01-31	2,038	2,073	2,027	2,046	10,700	2,046
2020-01-30	2,142	2,142	2,022	2,022	21,400	2,022
2020-01-29	2,117	2,140	2,082	2,125	24,200	2,125
2020-01-28	2,134	2,140	2,108	2,117	22,400	2,117
2020-01-27	2,113	2,182	2,087	2,156	42,800	2,156
2020-01-24	2,144	2,160	2,101	2,113	42,300	2,113
2020-01-23	2,049	2,145	2,044	2,144	62,800	2,144
2020-01-22	1,994	2,025	1,994	2,004	14,800	2,004
2020-01-21	1,979	2,009	1,979	1,997	11,100	1,997
2020-01-20	1,964	1,993	1,964	1,979	6,500	1,979
2020-01-17	1,982	1,985	1,963	1,963	8,300	1,963
2020-01-16	2,016	2,016	1,965	1,965	8,400	1,965
2020-01-15	2,018	2,020	2,002	2,016	10,600	2,016
2020-01-14	1,982	2,020	1,980	2,020	20,700	2,020
2020-01-10	1,951	1,987	1,948	1,977	11,800	1,977
2020-01-09	1,944	1,970	1,942	1,957	12,500	1,957
2020-01-08	1,947	1,948	1,920	1,927	13,500	1,927
2020-01-07	1,947	1,958	1,937	1,947	11,600	1,947
2020-01-06	1,947	1,947	1,921	1,927	7,700	1,927

分割・併合履歴： [2017-09-27]1株→0.1株