9990 (株)サックスバー ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 720 | 720 | 717 | 717 | 2,000 | 478 |
| 2006-12-28 | 710 | 710 | 710 | 710 | 2,000 | 473.33 |
| 2006-12-26 | 710 | 710 | 710 | 710 | 1,000 | 473.33 |
| 2006-12-25 | 703 | 718 | 703 | 718 | 7,000 | 478.67 |
| 2006-12-22 | 702 | 705 | 701 | 701 | 11,000 | 467.33 |
| 2006-12-21 | 718 | 718 | 710 | 710 | 9,000 | 473.33 |
| 2006-12-20 | 713 | 713 | 710 | 710 | 14,000 | 473.33 |
| 2006-12-19 | 719 | 720 | 709 | 712 | 26,000 | 474.67 |
| 2006-12-18 | 713 | 713 | 710 | 710 | 7,000 | 473.33 |
| 2006-12-15 | 718 | 719 | 710 | 710 | 10,000 | 473.33 |
| 2006-12-14 | 710 | 710 | 708 | 708 | 14,000 | 472 |
| 2006-12-13 | 715 | 720 | 707 | 710 | 12,000 | 473.33 |
| 2006-12-12 | 720 | 720 | 719 | 719 | 17,000 | 479.33 |
| 2006-12-11 | 724 | 724 | 715 | 721 | 9,000 | 480.67 |
| 2006-12-08 | 706 | 715 | 706 | 707 | 7,000 | 471.33 |
| 2006-12-05 | 706 | 706 | 706 | 706 | 1,000 | 470.67 |
| 2006-12-04 | 706 | 707 | 701 | 701 | 9,000 | 467.33 |
| 2006-12-01 | 703 | 706 | 703 | 705 | 7,000 | 470 |
| 2006-11-30 | 710 | 710 | 710 | 710 | 2,000 | 473.33 |
| 2006-11-29 | 704 | 710 | 704 | 710 | 10,000 | 473.33 |
| 2006-11-28 | 708 | 711 | 701 | 708 | 8,000 | 472 |
| 2006-11-27 | 700 | 718 | 700 | 708 | 21,000 | 472 |
| 2006-11-24 | 704 | 704 | 700 | 700 | 4,000 | 466.67 |
| 2006-11-22 | 704 | 707 | 704 | 705 | 5,000 | 470 |
| 2006-11-21 | 706 | 706 | 700 | 700 | 12,000 | 466.67 |
| 2006-11-20 | 719 | 719 | 702 | 705 | 11,000 | 470 |
| 2006-11-17 | 723 | 723 | 720 | 720 | 2,000 | 480 |
| 2006-11-16 | 725 | 725 | 720 | 720 | 7,000 | 480 |
| 2006-11-15 | 720 | 725 | 720 | 720 | 5,000 | 480 |
| 2006-11-14 | 724 | 724 | 710 | 710 | 2,000 | 473.33 |
| 2006-11-13 | 725 | 725 | 725 | 725 | 4,000 | 483.33 |
| 2006-11-10 | 710 | 725 | 710 | 725 | 13,000 | 483.33 |
| 2006-11-09 | 703 | 706 | 703 | 706 | 4,000 | 470.67 |
| 2006-11-07 | 711 | 711 | 706 | 706 | 4,000 | 470.67 |
| 2006-11-06 | 706 | 707 | 706 | 707 | 2,000 | 471.33 |
| 2006-11-02 | 710 | 710 | 705 | 705 | 3,000 | 470 |
| 2006-11-01 | 710 | 710 | 710 | 710 | 13,000 | 473.33 |
| 2006-10-31 | 720 | 720 | 710 | 720 | 6,000 | 480 |
| 2006-10-30 | 729 | 729 | 720 | 720 | 4,000 | 480 |
| 2006-10-27 | 741 | 741 | 740 | 741 | 26,000 | 494 |
| 2006-10-26 | 742 | 745 | 730 | 740 | 18,000 | 493.33 |
| 2006-10-25 | 725 | 742 | 725 | 738 | 39,000 | 492 |
| 2006-10-24 | 728 | 728 | 720 | 727 | 3,000 | 484.67 |
| 2006-10-23 | 716 | 716 | 711 | 712 | 8,000 | 474.67 |
| 2006-10-20 | 705 | 739 | 702 | 739 | 11,000 | 492.67 |
| 2006-10-19 | 722 | 722 | 703 | 710 | 8,000 | 473.33 |
| 2006-10-17 | 717 | 741 | 717 | 741 | 5,000 | 494 |
| 2006-10-16 | 703 | 716 | 703 | 716 | 7,000 | 477.33 |
| 2006-10-13 | 710 | 710 | 700 | 700 | 2,000 | 466.67 |
| 2006-10-12 | 700 | 700 | 700 | 700 | 4,000 | 466.67 |
| 2006-10-11 | 700 | 720 | 700 | 720 | 2,000 | 480 |
| 2006-10-10 | 740 | 740 | 730 | 730 | 6,000 | 486.67 |
| 2006-10-05 | 745 | 745 | 740 | 740 | 5,000 | 493.33 |
| 2006-10-04 | 741 | 745 | 741 | 745 | 4,000 | 496.67 |
| 2006-10-03 | 740 | 740 | 740 | 740 | 4,000 | 493.33 |
| 2006-10-02 | 730 | 730 | 730 | 730 | 1,000 | 486.67 |
| 2006-09-29 | 760 | 760 | 750 | 750 | 13,000 | 500 |
| 2006-09-28 | 755 | 755 | 755 | 755 | 1,000 | 503.33 |
| 2006-09-27 | 750 | 751 | 750 | 750 | 29,000 | 500 |
| 2006-09-26 | 747 | 750 | 747 | 750 | 22,000 | 500 |
| 2006-09-25 | 746 | 750 | 746 | 747 | 24,000 | 498 |
| 2006-09-22 | 745 | 746 | 745 | 746 | 7,000 | 497.33 |
| 2006-09-21 | 738 | 740 | 738 | 740 | 4,000 | 493.33 |
| 2006-09-19 | 740 | 740 | 730 | 740 | 5,000 | 493.33 |
| 2006-09-15 | 730 | 740 | 730 | 740 | 5,000 | 493.33 |
| 2006-09-14 | 739 | 745 | 739 | 740 | 6,000 | 493.33 |
| 2006-09-13 | 749 | 749 | 735 | 735 | 3,000 | 490 |
| 2006-09-12 | 740 | 740 | 740 | 740 | 1,000 | 493.33 |
| 2006-09-11 | 745 | 745 | 731 | 735 | 5,000 | 490 |
| 2006-09-08 | 745 | 745 | 745 | 745 | 1,000 | 496.67 |
| 2006-09-07 | 740 | 752 | 740 | 752 | 6,000 | 501.33 |
| 2006-09-06 | 745 | 745 | 721 | 730 | 29,000 | 486.67 |
| 2006-09-05 | 750 | 750 | 746 | 750 | 12,000 | 500 |
| 2006-09-04 | 750 | 758 | 745 | 755 | 14,000 | 503.33 |
| 2006-09-01 | 780 | 780 | 760 | 760 | 50,000 | 506.67 |
| 2006-08-31 | 745 | 750 | 745 | 745 | 54,000 | 496.67 |
| 2006-08-30 | 730 | 740 | 730 | 740 | 5,000 | 493.33 |
| 2006-08-29 | 720 | 730 | 720 | 730 | 3,000 | 486.67 |
| 2006-08-28 | 721 | 730 | 720 | 725 | 13,000 | 483.33 |
| 2006-08-25 | 750 | 750 | 748 | 748 | 4,000 | 498.67 |
| 2006-08-24 | 750 | 750 | 721 | 721 | 21,000 | 480.67 |
| 2006-08-23 | 745 | 745 | 730 | 740 | 3,000 | 493.33 |
| 2006-08-22 | 740 | 740 | 740 | 740 | 1,000 | 493.33 |
| 2006-08-21 | 740 | 750 | 731 | 731 | 22,000 | 487.33 |
| 2006-08-18 | 710 | 734 | 710 | 731 | 24,000 | 487.33 |
| 2006-08-17 | 700 | 710 | 700 | 700 | 15,000 | 466.67 |
| 2006-08-16 | 700 | 707 | 700 | 700 | 26,000 | 466.67 |
| 2006-08-15 | 695 | 695 | 690 | 691 | 5,000 | 460.67 |
| 2006-08-14 | 700 | 700 | 700 | 700 | 2,000 | 466.67 |
| 2006-08-11 | 705 | 705 | 700 | 705 | 15,000 | 470 |
| 2006-08-10 | 700 | 701 | 695 | 700 | 13,000 | 466.67 |
| 2006-08-09 | 707 | 707 | 700 | 700 | 5,000 | 466.67 |
| 2006-08-08 | 707 | 707 | 700 | 707 | 16,000 | 471.33 |
| 2006-08-07 | 707 | 707 | 707 | 707 | 11,000 | 471.33 |
| 2006-08-04 | 702 | 709 | 700 | 707 | 49,000 | 471.33 |
| 2006-08-03 | 687 | 710 | 687 | 700 | 32,000 | 466.67 |
| 2006-08-02 | 683 | 685 | 683 | 685 | 5,000 | 456.67 |
| 2006-08-01 | 685 | 686 | 685 | 685 | 4,000 | 456.67 |
| 2006-07-28 | 680 | 681 | 670 | 681 | 6,000 | 454 |
| 2006-07-27 | 680 | 680 | 673 | 680 | 8,000 | 453.33 |
| 2006-07-26 | 719 | 719 | 678 | 680 | 18,000 | 453.33 |
| 2006-07-25 | 720 | 720 | 700 | 719 | 21,000 | 479.33 |
| 2006-07-24 | 720 | 720 | 719 | 720 | 7,000 | 480 |
| 2006-07-21 | 720 | 720 | 710 | 720 | 9,000 | 480 |
| 2006-07-20 | 716 | 720 | 710 | 720 | 28,000 | 480 |
| 2006-07-19 | 710 | 719 | 700 | 715 | 21,000 | 476.67 |
| 2006-07-18 | 717 | 717 | 670 | 710 | 15,000 | 473.33 |
| 2006-07-14 | 715 | 715 | 701 | 710 | 11,000 | 473.33 |
| 2006-07-13 | 714 | 714 | 701 | 710 | 6,000 | 473.33 |
| 2006-07-12 | 717 | 717 | 717 | 717 | 1,000 | 478 |
| 2006-07-10 | 720 | 720 | 720 | 720 | 12,000 | 480 |
| 2006-07-07 | 720 | 720 | 720 | 720 | 2,000 | 480 |
| 2006-07-06 | 730 | 730 | 729 | 730 | 9,000 | 486.67 |
| 2006-07-05 | 730 | 730 | 730 | 730 | 14,000 | 486.67 |
| 2006-07-04 | 726 | 731 | 726 | 730 | 25,000 | 486.67 |
| 2006-07-03 | 723 | 726 | 723 | 726 | 12,000 | 484 |
| 2006-06-30 | 710 | 726 | 710 | 723 | 23,000 | 482 |
| 2006-06-29 | 703 | 707 | 702 | 707 | 6,000 | 471.33 |
| 2006-06-28 | 707 | 718 | 700 | 700 | 18,000 | 466.67 |
| 2006-06-27 | 715 | 725 | 707 | 707 | 37,000 | 471.33 |
| 2006-06-26 | 1,501 | 1,501 | 1,470 | 1,470 | 14,000 | 490 |
| 2006-06-23 | 1,505 | 1,510 | 1,500 | 1,501 | 19,000 | 500.33 |
| 2006-06-22 | 1,529 | 1,529 | 1,495 | 1,511 | 51,000 | 503.67 |
| 2006-06-21 | 1,495 | 1,495 | 1,465 | 1,490 | 18,000 | 496.67 |
| 2006-06-20 | 1,440 | 1,490 | 1,440 | 1,490 | 12,000 | 496.67 |
| 2006-06-19 | 1,509 | 1,509 | 1,440 | 1,440 | 10,000 | 480 |
| 2006-06-16 | 1,440 | 1,449 | 1,410 | 1,449 | 21,000 | 483 |
| 2006-06-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 453.33 |
| 2006-06-14 | 1,350 | 1,360 | 1,350 | 1,351 | 14,000 | 450.33 |
| 2006-06-13 | 1,352 | 1,352 | 1,351 | 1,352 | 9,000 | 450.67 |
| 2006-06-12 | 1,410 | 1,410 | 1,355 | 1,355 | 9,000 | 451.67 |
| 2006-06-09 | 1,419 | 1,419 | 1,419 | 1,419 | 4,000 | 473 |
| 2006-06-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 470 |
| 2006-06-07 | 1,401 | 1,450 | 1,401 | 1,420 | 5,000 | 473.33 |
| 2006-06-06 | 1,400 | 1,401 | 1,381 | 1,401 | 5,000 | 467 |
| 2006-06-05 | 1,364 | 1,460 | 1,364 | 1,460 | 7,000 | 486.67 |
| 2006-06-02 | 1,410 | 1,410 | 1,350 | 1,360 | 16,000 | 453.33 |
| 2006-06-01 | 1,480 | 1,480 | 1,420 | 1,420 | 10,000 | 473.33 |
| 2006-05-31 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 473.33 |
| 2006-05-30 | 1,484 | 1,510 | 1,462 | 1,462 | 27,000 | 487.33 |
| 2006-05-29 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 466.67 |
| 2006-05-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 456.67 |
| 2006-05-25 | 1,350 | 1,369 | 1,340 | 1,369 | 6,000 | 456.33 |
| 2006-05-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 2006-05-23 | 1,356 | 1,356 | 1,350 | 1,351 | 12,000 | 450.33 |
| 2006-05-22 | 1,400 | 1,400 | 1,340 | 1,355 | 30,000 | 451.67 |
| 2006-05-19 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 466.67 |
| 2006-05-18 | 1,387 | 1,400 | 1,387 | 1,400 | 4,000 | 466.67 |
| 2006-05-17 | 1,449 | 1,450 | 1,422 | 1,427 | 13,000 | 475.67 |
| 2006-05-16 | 1,445 | 1,459 | 1,445 | 1,459 | 8,000 | 486.33 |
| 2006-05-15 | 1,450 | 1,450 | 1,404 | 1,444 | 5,000 | 481.33 |
| 2006-05-12 | 1,472 | 1,473 | 1,472 | 1,472 | 4,000 | 490.67 |
| 2006-05-11 | 1,483 | 1,483 | 1,470 | 1,480 | 8,000 | 493.33 |
| 2006-05-10 | 1,482 | 1,482 | 1,480 | 1,480 | 10,000 | 493.33 |
| 2006-05-09 | 1,500 | 1,500 | 1,482 | 1,482 | 9,000 | 494 |
| 2006-05-08 | 1,490 | 1,519 | 1,480 | 1,500 | 11,000 | 500 |
| 2006-05-02 | 1,490 | 1,490 | 1,480 | 1,488 | 7,000 | 496 |
| 2006-05-01 | 1,495 | 1,550 | 1,495 | 1,510 | 15,000 | 503.33 |
| 2006-04-28 | 1,502 | 1,502 | 1,481 | 1,482 | 10,000 | 494 |
| 2006-04-27 | 1,500 | 1,520 | 1,492 | 1,503 | 40,000 | 501 |
| 2006-04-26 | 1,485 | 1,485 | 1,475 | 1,475 | 7,000 | 491.67 |
| 2006-04-25 | 1,502 | 1,502 | 1,490 | 1,490 | 7,000 | 496.67 |
| 2006-04-24 | 1,470 | 1,500 | 1,470 | 1,500 | 14,000 | 500 |
| 2006-04-21 | 1,511 | 1,511 | 1,461 | 1,500 | 9,000 | 500 |
| 2006-04-20 | 1,511 | 1,515 | 1,511 | 1,511 | 3,000 | 503.67 |
| 2006-04-19 | 1,470 | 1,535 | 1,470 | 1,535 | 4,000 | 511.67 |
| 2006-04-18 | 1,570 | 1,570 | 1,480 | 1,500 | 5,000 | 500 |
| 2006-04-17 | 1,590 | 1,600 | 1,570 | 1,570 | 11,000 | 523.33 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株
