9990 (株)サックスバー ホールディングス の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 543 | 543 | 516 | 516 | 3,800 | 344 |
2007-12-27 | 516 | 545 | 516 | 545 | 4,400 | 363.33 |
2007-12-26 | 530 | 530 | 515 | 516 | 5,200 | 344 |
2007-12-25 | 535 | 541 | 515 | 530 | 16,700 | 353.33 |
2007-12-21 | 490 | 531 | 490 | 530 | 7,600 | 353.33 |
2007-12-20 | 525 | 525 | 490 | 490 | 4,600 | 326.67 |
2007-12-19 | 526 | 526 | 510 | 525 | 5,400 | 350 |
2007-12-18 | 525 | 540 | 505 | 525 | 12,200 | 350 |
2007-12-17 | 560 | 566 | 555 | 555 | 10,100 | 370 |
2007-12-14 | 565 | 565 | 560 | 565 | 6,400 | 376.67 |
2007-12-13 | 566 | 566 | 550 | 565 | 6,900 | 376.67 |
2007-12-12 | 566 | 566 | 550 | 566 | 11,500 | 377.33 |
2007-12-11 | 565 | 567 | 565 | 566 | 15,300 | 377.33 |
2007-12-10 | 556 | 565 | 555 | 565 | 12,300 | 376.67 |
2007-12-07 | 550 | 559 | 550 | 555 | 19,800 | 370 |
2007-12-06 | 549 | 550 | 545 | 550 | 8,800 | 366.67 |
2007-12-05 | 550 | 550 | 520 | 548 | 12,000 | 365.33 |
2007-12-04 | 550 | 550 | 530 | 550 | 11,200 | 366.67 |
2007-12-03 | 551 | 555 | 530 | 530 | 14,100 | 353.33 |
2007-11-30 | 540 | 550 | 539 | 550 | 15,300 | 366.67 |
2007-11-29 | 549 | 555 | 540 | 540 | 12,100 | 360 |
2007-11-28 | 527 | 549 | 520 | 549 | 18,100 | 366 |
2007-11-27 | 520 | 527 | 511 | 527 | 17,700 | 351.33 |
2007-11-26 | 495 | 524 | 495 | 524 | 13,900 | 349.33 |
2007-11-22 | 496 | 496 | 476 | 495 | 7,700 | 330 |
2007-11-21 | 480 | 496 | 478 | 496 | 11,900 | 330.67 |
2007-11-20 | 475 | 478 | 466 | 478 | 16,800 | 318.67 |
2007-11-19 | 470 | 478 | 465 | 475 | 16,300 | 316.67 |
2007-11-16 | 469 | 479 | 460 | 470 | 31,800 | 313.33 |
2007-11-15 | 470 | 470 | 461 | 469 | 9,200 | 312.67 |
2007-11-14 | 465 | 469 | 464 | 467 | 8,900 | 311.33 |
2007-11-13 | 474 | 474 | 464 | 464 | 9,100 | 309.33 |
2007-11-12 | 474 | 475 | 466 | 474 | 39,000 | 316 |
2007-11-09 | 451 | 478 | 451 | 474 | 35,400 | 316 |
2007-11-08 | 444 | 450 | 421 | 450 | 28,800 | 300 |
2007-11-07 | 455 | 460 | 450 | 450 | 19,800 | 300 |
2007-11-06 | 446 | 455 | 446 | 455 | 12,200 | 303.33 |
2007-11-05 | 459 | 459 | 453 | 456 | 12,700 | 304 |
2007-11-02 | 458 | 460 | 455 | 460 | 21,100 | 306.67 |
2007-11-01 | 455 | 460 | 454 | 460 | 25,500 | 306.67 |
2007-10-31 | 459 | 460 | 453 | 453 | 10,300 | 302 |
2007-10-30 | 460 | 460 | 458 | 459 | 15,000 | 306 |
2007-10-29 | 460 | 460 | 457 | 460 | 16,800 | 306.67 |
2007-10-26 | 460 | 465 | 457 | 460 | 13,500 | 306.67 |
2007-10-25 | 460 | 460 | 458 | 460 | 21,900 | 306.67 |
2007-10-24 | 465 | 465 | 460 | 460 | 15,900 | 306.67 |
2007-10-23 | 470 | 470 | 467 | 468 | 2,000 | 312 |
2007-10-22 | 475 | 475 | 464 | 470 | 11,800 | 313.33 |
2007-10-19 | 475 | 477 | 470 | 475 | 30,400 | 316.67 |
2007-10-18 | 469 | 473 | 465 | 473 | 27,400 | 315.33 |
2007-10-17 | 460 | 460 | 458 | 458 | 16,200 | 305.33 |
2007-10-16 | 462 | 462 | 460 | 462 | 10,100 | 308 |
2007-10-15 | 465 | 465 | 464 | 465 | 10,800 | 310 |
2007-10-12 | 469 | 469 | 467 | 467 | 4,000 | 311.33 |
2007-10-11 | 470 | 471 | 465 | 469 | 23,100 | 312.67 |
2007-10-10 | 474 | 474 | 472 | 472 | 8,600 | 314.67 |
2007-10-09 | 473 | 475 | 472 | 472 | 9,500 | 314.67 |
2007-10-05 | 475 | 475 | 473 | 475 | 11,500 | 316.67 |
2007-10-04 | 475 | 475 | 474 | 475 | 28,600 | 316.67 |
2007-10-03 | 471 | 476 | 471 | 475 | 7,600 | 316.67 |
2007-10-02 | 477 | 478 | 470 | 476 | 13,300 | 317.33 |
2007-10-01 | 480 | 480 | 476 | 477 | 14,300 | 318 |
2007-09-28 | 480 | 480 | 475 | 480 | 11,000 | 320 |
2007-09-27 | 480 | 480 | 471 | 480 | 13,100 | 320 |
2007-09-26 | 480 | 482 | 480 | 481 | 15,200 | 320.67 |
2007-09-25 | 475 | 485 | 471 | 480 | 9,500 | 320 |
2007-09-21 | 460 | 470 | 460 | 470 | 15,500 | 313.33 |
2007-09-20 | 470 | 470 | 461 | 470 | 7,400 | 313.33 |
2007-09-19 | 470 | 470 | 470 | 470 | 2,600 | 313.33 |
2007-09-18 | 464 | 466 | 460 | 465 | 2,800 | 310 |
2007-09-14 | 475 | 475 | 464 | 464 | 14,400 | 309.33 |
2007-09-13 | 488 | 488 | 475 | 475 | 15,400 | 316.67 |
2007-09-12 | 481 | 487 | 481 | 487 | 300 | 324.67 |
2007-09-11 | 500 | 500 | 480 | 480 | 12,900 | 320 |
2007-09-10 | 495 | 500 | 495 | 500 | 7,200 | 333.33 |
2007-09-07 | 504 | 504 | 494 | 495 | 1,800 | 330 |
2007-09-06 | 505 | 505 | 500 | 503 | 5,300 | 335.33 |
2007-09-05 | 502 | 505 | 497 | 505 | 12,700 | 336.67 |
2007-09-04 | 505 | 510 | 502 | 505 | 9,700 | 336.67 |
2007-09-03 | 502 | 510 | 500 | 505 | 13,000 | 336.67 |
2007-08-31 | 496 | 511 | 496 | 510 | 10,700 | 340 |
2007-08-30 | 502 | 514 | 495 | 500 | 11,300 | 333.33 |
2007-08-29 | 502 | 515 | 500 | 515 | 8,600 | 343.33 |
2007-08-28 | 520 | 533 | 510 | 521 | 26,400 | 347.33 |
2007-08-27 | 513 | 523 | 500 | 518 | 18,200 | 345.33 |
2007-08-24 | 510 | 519 | 500 | 513 | 21,200 | 342 |
2007-08-23 | 510 | 510 | 490 | 500 | 13,000 | 333.33 |
2007-08-22 | 510 | 510 | 505 | 510 | 13,900 | 340 |
2007-08-21 | 500 | 514 | 495 | 510 | 9,500 | 340 |
2007-08-20 | 485 | 513 | 481 | 495 | 22,900 | 330 |
2007-08-17 | 495 | 505 | 495 | 505 | 7,800 | 336.67 |
2007-08-16 | 510 | 515 | 495 | 495 | 11,700 | 330 |
2007-08-15 | 511 | 525 | 510 | 518 | 7,400 | 345.33 |
2007-08-14 | 530 | 530 | 500 | 509 | 25,200 | 339.33 |
2007-08-13 | 535 | 543 | 530 | 532 | 19,100 | 354.67 |
2007-08-10 | 532 | 540 | 532 | 535 | 7,100 | 356.67 |
2007-08-09 | 540 | 548 | 530 | 532 | 7,500 | 354.67 |
2007-08-08 | 558 | 558 | 545 | 555 | 2,600 | 370 |
2007-08-07 | 558 | 558 | 545 | 558 | 6,000 | 372 |
2007-08-06 | 549 | 549 | 540 | 540 | 700 | 360 |
2007-08-03 | 549 | 549 | 534 | 549 | 5,400 | 366 |
2007-08-02 | 541 | 550 | 530 | 549 | 11,700 | 366 |
2007-08-01 | 540 | 549 | 540 | 549 | 5,500 | 366 |
2007-07-31 | 540 | 560 | 520 | 530 | 17,500 | 353.33 |
2007-07-30 | 547 | 570 | 546 | 550 | 6,500 | 366.67 |
2007-07-27 | 547 | 549 | 540 | 546 | 6,900 | 364 |
2007-07-26 | 559 | 563 | 545 | 554 | 7,400 | 369.33 |
2007-07-25 | 540 | 563 | 536 | 563 | 21,800 | 375.33 |
2007-07-24 | 547 | 565 | 540 | 550 | 33,300 | 366.67 |
2007-07-23 | 571 | 571 | 516 | 545 | 40,100 | 363.33 |
2007-07-20 | 580 | 585 | 568 | 569 | 25,500 | 379.33 |
2007-07-19 | 587 | 590 | 570 | 579 | 17,500 | 386 |
2007-07-18 | 598 | 598 | 585 | 589 | 11,000 | 392.67 |
2007-07-17 | 599 | 599 | 586 | 588 | 14,400 | 392 |
2007-07-13 | 598 | 607 | 587 | 599 | 23,200 | 399.33 |
2007-07-12 | 610 | 618 | 582 | 596 | 85,000 | 397.33 |
2007-07-11 | 600 | 610 | 596 | 600 | 18,200 | 400 |
2007-07-10 | 596 | 620 | 590 | 594 | 62,200 | 396 |
2007-07-09 | 585 | 596 | 580 | 590 | 14,600 | 393.33 |
2007-07-06 | 589 | 596 | 587 | 590 | 15,700 | 393.33 |
2007-07-05 | 596 | 596 | 580 | 590 | 10,500 | 393.33 |
2007-07-04 | 595 | 595 | 590 | 590 | 5,600 | 393.33 |
2007-07-03 | 581 | 590 | 581 | 590 | 2,900 | 393.33 |
2007-07-02 | 584 | 584 | 580 | 580 | 4,000 | 386.67 |
2007-06-29 | 576 | 583 | 576 | 583 | 2,500 | 388.67 |
2007-06-28 | 587 | 588 | 570 | 575 | 12,000 | 383.33 |
2007-06-27 | 581 | 589 | 560 | 579 | 32,800 | 386 |
2007-06-26 | 589 | 593 | 585 | 590 | 31,100 | 393.33 |
2007-06-25 | 600 | 603 | 581 | 590 | 30,100 | 393.33 |
2007-06-22 | 596 | 601 | 591 | 600 | 22,000 | 400 |
2007-06-21 | 610 | 610 | 596 | 601 | 15,000 | 400.67 |
2007-06-20 | 602 | 608 | 600 | 600 | 17,400 | 400 |
2007-06-19 | 609 | 610 | 604 | 610 | 6,300 | 406.67 |
2007-06-18 | 600 | 605 | 595 | 599 | 15,700 | 399.33 |
2007-06-15 | 600 | 600 | 590 | 599 | 15,100 | 399.33 |
2007-06-14 | 600 | 600 | 580 | 599 | 14,800 | 399.33 |
2007-06-13 | 616 | 616 | 602 | 604 | 12,200 | 402.67 |
2007-06-12 | 625 | 630 | 620 | 621 | 25,000 | 414 |
2007-06-11 | 630 | 633 | 622 | 630 | 20,700 | 420 |
2007-06-08 | 632 | 635 | 618 | 630 | 9,000 | 420 |
2007-06-07 | 640 | 640 | 630 | 632 | 8,000 | 421.33 |
2007-06-06 | 642 | 642 | 636 | 636 | 10,200 | 424 |
2007-06-05 | 642 | 645 | 639 | 642 | 15,300 | 428 |
2007-06-04 | 645 | 645 | 640 | 643 | 10,200 | 428.67 |
2007-06-01 | 649 | 649 | 643 | 645 | 6,400 | 430 |
2007-05-31 | 663 | 665 | 646 | 650 | 8,900 | 433.33 |
2007-05-30 | 644 | 650 | 636 | 650 | 9,100 | 433.33 |
2007-05-29 | 642 | 650 | 642 | 644 | 3,100 | 429.33 |
2007-05-28 | 670 | 670 | 640 | 650 | 9,600 | 433.33 |
2007-05-25 | 650 | 660 | 648 | 654 | 10,200 | 436 |
2007-05-24 | 660 | 664 | 650 | 654 | 13,800 | 436 |
2007-05-23 | 668 | 668 | 650 | 650 | 9,400 | 433.33 |
2007-05-22 | 679 | 679 | 641 | 655 | 6,500 | 436.67 |
2007-05-21 | 652 | 652 | 645 | 650 | 7,100 | 433.33 |
2007-05-18 | 645 | 657 | 640 | 640 | 10,500 | 426.67 |
2007-05-17 | 668 | 670 | 640 | 670 | 3,500 | 446.67 |
2007-05-16 | 670 | 670 | 670 | 670 | 5,500 | 446.67 |
2007-05-15 | 679 | 680 | 665 | 670 | 8,800 | 446.67 |
2007-05-14 | 693 | 693 | 678 | 680 | 5,900 | 453.33 |
2007-05-11 | 680 | 685 | 672 | 680 | 12,500 | 453.33 |
2007-05-10 | 684 | 695 | 681 | 685 | 21,100 | 456.67 |
2007-05-09 | 675 | 695 | 675 | 684 | 10,100 | 456 |
2007-05-08 | 683 | 685 | 671 | 675 | 11,400 | 450 |
2007-05-07 | 675 | 684 | 670 | 671 | 13,300 | 447.33 |
2007-05-02 | 683 | 683 | 660 | 675 | 9,800 | 450 |
2007-05-01 | 675 | 675 | 670 | 670 | 700 | 446.67 |
2007-04-27 | 683 | 685 | 664 | 675 | 5,400 | 450 |
2007-04-26 | 662 | 681 | 662 | 670 | 11,100 | 446.67 |
2007-04-25 | 656 | 678 | 656 | 662 | 7,000 | 441.33 |
2007-04-24 | 668 | 670 | 661 | 661 | 1,300 | 440.67 |
2007-04-23 | 680 | 680 | 676 | 676 | 4,500 | 450.67 |
2007-04-20 | 693 | 694 | 677 | 680 | 4,200 | 453.33 |
2007-04-19 | 689 | 690 | 680 | 680 | 22,400 | 453.33 |
2007-04-18 | 685 | 685 | 678 | 681 | 5,800 | 454 |
2007-04-17 | 695 | 695 | 680 | 680 | 5,400 | 453.33 |
2007-04-16 | 690 | 705 | 680 | 705 | 35,000 | 470 |
2007-04-13 | 700 | 700 | 690 | 696 | 8,500 | 464 |
2007-04-12 | 701 | 701 | 690 | 690 | 3,200 | 460 |
2007-04-11 | 701 | 701 | 691 | 691 | 3,300 | 460.67 |
2007-04-10 | 700 | 702 | 698 | 699 | 15,500 | 466 |
2007-04-09 | 701 | 705 | 696 | 700 | 8,300 | 466.67 |
2007-04-06 | 700 | 705 | 700 | 701 | 12,900 | 467.33 |
2007-04-05 | 700 | 700 | 696 | 700 | 14,800 | 466.67 |
2007-04-04 | 705 | 705 | 690 | 699 | 11,600 | 466 |
2007-04-03 | 705 | 705 | 702 | 703 | 24,800 | 468.67 |
2007-04-02 | 705 | 713 | 703 | 705 | 3,600 | 470 |
2007-03-30 | 710 | 712 | 708 | 710 | 9,000 | 473.33 |
2007-03-29 | 708 | 713 | 707 | 708 | 11,700 | 472 |
2007-03-28 | 703 | 711 | 703 | 708 | 11,900 | 472 |
2007-03-27 | 715 | 715 | 700 | 703 | 15,000 | 468.67 |
2007-03-26 | 728 | 739 | 721 | 729 | 40,800 | 486 |
2007-03-23 | 720 | 728 | 713 | 728 | 22,900 | 485.33 |
2007-03-22 | 725 | 728 | 703 | 728 | 30,800 | 485.33 |
2007-03-20 | 721 | 731 | 708 | 719 | 26,800 | 479.33 |
2007-03-19 | 738 | 738 | 720 | 728 | 8,100 | 485.33 |
2007-03-16 | 740 | 741 | 727 | 728 | 14,200 | 485.33 |
2007-03-15 | 760 | 760 | 743 | 750 | 9,300 | 500 |
2007-03-14 | 769 | 769 | 745 | 750 | 7,700 | 500 |
2007-03-13 | 776 | 777 | 772 | 772 | 4,500 | 514.67 |
2007-03-12 | 756 | 768 | 756 | 766 | 6,500 | 510.67 |
2007-03-09 | 734 | 749 | 734 | 749 | 2,800 | 499.33 |
2007-03-08 | 734 | 735 | 728 | 734 | 2,900 | 489.33 |
2007-03-07 | 750 | 750 | 731 | 733 | 6,000 | 488.67 |
2007-03-06 | 760 | 775 | 727 | 730 | 21,800 | 486.67 |
2007-03-05 | 750 | 770 | 750 | 770 | 11,600 | 513.33 |
2007-03-02 | 756 | 762 | 750 | 762 | 1,700 | 508 |
2007-03-01 | 779 | 779 | 755 | 755 | 5,700 | 503.33 |
2007-02-28 | 775 | 776 | 765 | 770 | 19,800 | 513.33 |
2007-02-27 | 765 | 775 | 765 | 775 | 17,200 | 516.67 |
2007-02-26 | 757 | 780 | 757 | 770 | 17,000 | 513.33 |
2007-02-23 | 750 | 755 | 745 | 755 | 6,900 | 503.33 |
2007-02-22 | 750 | 750 | 748 | 750 | 3,900 | 500 |
2007-02-21 | 751 | 757 | 746 | 747 | 2,600 | 498 |
2007-02-20 | 750 | 750 | 745 | 750 | 4,400 | 500 |
2007-02-19 | 760 | 760 | 750 | 750 | 9,600 | 500 |
2007-02-16 | 740 | 740 | 740 | 740 | 1,500 | 493.33 |
2007-02-15 | 731 | 731 | 731 | 731 | 100 | 487.33 |
2007-02-14 | 747 | 747 | 730 | 730 | 3,200 | 486.67 |
2007-02-13 | 760 | 760 | 747 | 750 | 12,900 | 500 |
2007-02-09 | 735 | 759 | 735 | 758 | 4,100 | 505.33 |
2007-02-08 | 737 | 749 | 733 | 739 | 11,400 | 492.67 |
2007-02-07 | 730 | 790 | 730 | 747 | 31,700 | 498 |
2007-02-06 | 713 | 730 | 713 | 730 | 9,600 | 486.67 |
2007-02-05 | 718 | 718 | 713 | 713 | 6,600 | 475.33 |
2007-02-02 | 717 | 719 | 716 | 718 | 5,300 | 478.67 |
2007-02-01 | 708 | 714 | 705 | 714 | 5,800 | 476 |
2007-01-31 | 709 | 709 | 703 | 705 | 6,000 | 470 |
2007-01-30 | 703 | 711 | 703 | 711 | 3,000 | 474 |
2007-01-29 | 705 | 705 | 705 | 705 | 5,000 | 470 |
2007-01-26 | 713 | 713 | 706 | 706 | 3,000 | 470.67 |
2007-01-25 | 705 | 706 | 704 | 706 | 7,000 | 470.67 |
2007-01-24 | 705 | 705 | 703 | 703 | 5,000 | 468.67 |
2007-01-23 | 706 | 706 | 704 | 704 | 10,000 | 469.33 |
2007-01-22 | 707 | 710 | 706 | 706 | 4,000 | 470.67 |
2007-01-19 | 706 | 711 | 706 | 711 | 2,000 | 474 |
2007-01-18 | 706 | 708 | 706 | 707 | 10,000 | 471.33 |
2007-01-16 | 714 | 715 | 709 | 709 | 5,000 | 472.67 |
2007-01-15 | 706 | 715 | 706 | 715 | 4,000 | 476.67 |
2007-01-12 | 713 | 713 | 705 | 706 | 11,000 | 470.67 |
2007-01-11 | 703 | 713 | 703 | 713 | 3,000 | 475.33 |
2007-01-09 | 710 | 710 | 700 | 703 | 8,000 | 468.67 |
2007-01-05 | 717 | 717 | 712 | 712 | 5,000 | 474.67 |
2007-01-04 | 710 | 719 | 710 | 719 | 3,000 | 479.33 |
分割・併合履歴 : [2014-09-26]1株→1.5株 [2006-06-27]1株→2株