9990 (株)サックスバー ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 357 | 368 | 357 | 368 | 2,600 | 245.33 |
| 2008-12-29 | 378 | 378 | 356 | 367 | 12,100 | 244.67 |
| 2008-12-26 | 379 | 379 | 365 | 378 | 5,000 | 252 |
| 2008-12-25 | 368 | 392 | 368 | 380 | 18,900 | 253.33 |
| 2008-12-24 | 389 | 389 | 359 | 362 | 13,900 | 241.33 |
| 2008-12-22 | 378 | 394 | 378 | 394 | 18,100 | 262.67 |
| 2008-12-19 | 376 | 409 | 376 | 378 | 26,600 | 252 |
| 2008-12-18 | 367 | 375 | 364 | 375 | 70,500 | 250 |
| 2008-12-17 | 372 | 379 | 352 | 370 | 25,000 | 246.67 |
| 2008-12-16 | 378 | 378 | 352 | 370 | 28,000 | 246.67 |
| 2008-12-15 | 360 | 420 | 354 | 380 | 33,800 | 253.33 |
| 2008-12-12 | 358 | 360 | 353 | 360 | 12,500 | 240 |
| 2008-12-11 | 358 | 360 | 347 | 358 | 14,300 | 238.67 |
| 2008-12-10 | 358 | 358 | 346 | 358 | 24,100 | 238.67 |
| 2008-12-09 | 356 | 358 | 338 | 358 | 26,300 | 238.67 |
| 2008-12-08 | 345 | 358 | 335 | 358 | 39,900 | 238.67 |
| 2008-12-05 | 330 | 345 | 325 | 345 | 49,100 | 230 |
| 2008-12-04 | 332 | 348 | 330 | 345 | 17,800 | 230 |
| 2008-12-03 | 329 | 330 | 314 | 330 | 30,300 | 220 |
| 2008-12-02 | 344 | 344 | 319 | 329 | 20,300 | 219.33 |
| 2008-12-01 | 326 | 349 | 325 | 349 | 15,800 | 232.67 |
| 2008-11-28 | 317 | 327 | 309 | 325 | 46,400 | 216.67 |
| 2008-11-27 | 331 | 331 | 312 | 316 | 9,200 | 210.67 |
| 2008-11-26 | 321 | 328 | 316 | 326 | 22,400 | 217.33 |
| 2008-11-25 | 313 | 323 | 303 | 321 | 63,300 | 214 |
| 2008-11-21 | 317 | 320 | 303 | 303 | 37,600 | 202 |
| 2008-11-20 | 327 | 327 | 317 | 320 | 11,900 | 213.33 |
| 2008-11-19 | 322 | 335 | 320 | 327 | 17,700 | 218 |
| 2008-11-18 | 310 | 325 | 300 | 322 | 38,800 | 214.67 |
| 2008-11-17 | 336 | 338 | 303 | 309 | 12,800 | 206 |
| 2008-11-14 | 327 | 336 | 325 | 336 | 7,200 | 224 |
| 2008-11-13 | 315 | 325 | 302 | 325 | 13,800 | 216.67 |
| 2008-11-12 | 319 | 326 | 314 | 315 | 29,900 | 210 |
| 2008-11-11 | 311 | 321 | 311 | 314 | 9,900 | 209.33 |
| 2008-11-10 | 300 | 310 | 300 | 310 | 19,700 | 206.67 |
| 2008-11-07 | 292 | 301 | 288 | 296 | 11,200 | 197.33 |
| 2008-11-06 | 297 | 297 | 282 | 292 | 14,700 | 194.67 |
| 2008-11-05 | 304 | 304 | 295 | 297 | 11,800 | 198 |
| 2008-11-04 | 302 | 303 | 302 | 303 | 4,700 | 202 |
| 2008-10-31 | 305 | 310 | 291 | 292 | 11,400 | 194.67 |
| 2008-10-30 | 295 | 302 | 283 | 292 | 5,900 | 194.67 |
| 2008-10-29 | 299 | 299 | 288 | 290 | 11,800 | 193.33 |
| 2008-10-28 | 298 | 298 | 281 | 290 | 3,500 | 193.33 |
| 2008-10-27 | 294 | 305 | 294 | 298 | 24,100 | 198.67 |
| 2008-10-24 | 295 | 295 | 284 | 294 | 9,400 | 196 |
| 2008-10-23 | 305 | 305 | 294 | 300 | 6,300 | 200 |
| 2008-10-22 | 301 | 314 | 290 | 304 | 20,500 | 202.67 |
| 2008-10-21 | 300 | 310 | 299 | 299 | 10,200 | 199.33 |
| 2008-10-20 | 299 | 299 | 285 | 285 | 9,100 | 190 |
| 2008-10-17 | 279 | 297 | 278 | 290 | 4,600 | 193.33 |
| 2008-10-16 | 278 | 284 | 274 | 279 | 6,900 | 186 |
| 2008-10-15 | 299 | 306 | 276 | 285 | 7,100 | 190 |
| 2008-10-14 | 282 | 289 | 270 | 289 | 18,800 | 192.67 |
| 2008-10-10 | 254 | 269 | 236 | 254 | 21,100 | 169.33 |
| 2008-10-09 | 231 | 254 | 231 | 254 | 12,500 | 169.33 |
| 2008-10-08 | 243 | 243 | 230 | 240 | 19,600 | 160 |
| 2008-10-07 | 232 | 250 | 232 | 245 | 13,500 | 163.33 |
| 2008-10-06 | 281 | 281 | 262 | 262 | 18,500 | 174.67 |
| 2008-10-03 | 278 | 279 | 275 | 277 | 5,200 | 184.67 |
| 2008-10-02 | 290 | 295 | 276 | 278 | 10,000 | 185.33 |
| 2008-10-01 | 283 | 290 | 280 | 290 | 11,100 | 193.33 |
| 2008-09-30 | 285 | 293 | 276 | 280 | 25,200 | 186.67 |
| 2008-09-29 | 295 | 298 | 287 | 290 | 21,800 | 193.33 |
| 2008-09-26 | 302 | 309 | 291 | 292 | 22,800 | 194.67 |
| 2008-09-25 | 305 | 305 | 299 | 301 | 22,200 | 200.67 |
| 2008-09-24 | 322 | 322 | 302 | 302 | 25,800 | 201.33 |
| 2008-09-22 | 306 | 324 | 306 | 323 | 24,700 | 215.33 |
| 2008-09-19 | 302 | 309 | 302 | 302 | 7,800 | 201.33 |
| 2008-09-18 | 307 | 307 | 298 | 300 | 9,600 | 200 |
| 2008-09-17 | 303 | 307 | 300 | 307 | 8,700 | 204.67 |
| 2008-09-16 | 305 | 305 | 293 | 300 | 12,900 | 200 |
| 2008-09-12 | 306 | 307 | 305 | 307 | 5,800 | 204.67 |
| 2008-09-11 | 308 | 308 | 302 | 305 | 10,000 | 203.33 |
| 2008-09-10 | 305 | 308 | 304 | 308 | 24,100 | 205.33 |
| 2008-09-09 | 306 | 306 | 305 | 305 | 6,800 | 203.33 |
| 2008-09-08 | 307 | 308 | 305 | 306 | 8,800 | 204 |
| 2008-09-05 | 308 | 308 | 303 | 305 | 17,200 | 203.33 |
| 2008-09-04 | 309 | 309 | 308 | 308 | 5,300 | 205.33 |
| 2008-09-03 | 309 | 312 | 307 | 308 | 8,700 | 205.33 |
| 2008-09-02 | 307 | 309 | 306 | 308 | 4,200 | 205.33 |
| 2008-09-01 | 317 | 317 | 295 | 306 | 15,200 | 204 |
| 2008-08-29 | 326 | 326 | 310 | 317 | 23,700 | 211.33 |
| 2008-08-28 | 302 | 305 | 296 | 297 | 22,000 | 198 |
| 2008-08-27 | 310 | 311 | 304 | 304 | 12,100 | 202.67 |
| 2008-08-26 | 315 | 315 | 309 | 309 | 7,600 | 206 |
| 2008-08-25 | 321 | 321 | 307 | 315 | 26,100 | 210 |
| 2008-08-22 | 322 | 322 | 311 | 311 | 10,000 | 207.33 |
| 2008-08-21 | 327 | 327 | 311 | 320 | 16,300 | 213.33 |
| 2008-08-20 | 333 | 337 | 322 | 326 | 34,200 | 217.33 |
| 2008-08-19 | 335 | 335 | 330 | 332 | 14,700 | 221.33 |
| 2008-08-18 | 343 | 343 | 335 | 335 | 5,700 | 223.33 |
| 2008-08-15 | 334 | 346 | 334 | 335 | 5,700 | 223.33 |
| 2008-08-14 | 340 | 344 | 332 | 332 | 6,700 | 221.33 |
| 2008-08-13 | 360 | 365 | 330 | 339 | 24,600 | 226 |
| 2008-08-12 | 354 | 370 | 352 | 360 | 17,500 | 240 |
| 2008-08-11 | 354 | 360 | 352 | 352 | 9,600 | 234.67 |
| 2008-08-08 | 341 | 356 | 341 | 349 | 10,800 | 232.67 |
| 2008-08-07 | 352 | 352 | 343 | 344 | 16,900 | 229.33 |
| 2008-08-06 | 363 | 363 | 349 | 350 | 18,200 | 233.33 |
| 2008-08-05 | 374 | 374 | 357 | 362 | 16,300 | 241.33 |
| 2008-08-04 | 379 | 379 | 360 | 374 | 10,500 | 249.33 |
| 2008-08-01 | 393 | 393 | 370 | 379 | 8,200 | 252.67 |
| 2008-07-31 | 413 | 413 | 392 | 392 | 7,500 | 261.33 |
| 2008-07-30 | 413 | 414 | 404 | 413 | 12,000 | 275.33 |
| 2008-07-29 | 412 | 412 | 410 | 412 | 3,500 | 274.67 |
| 2008-07-28 | 412 | 412 | 405 | 412 | 42,200 | 274.67 |
| 2008-07-25 | 405 | 412 | 404 | 409 | 21,400 | 272.67 |
| 2008-07-24 | 404 | 410 | 398 | 404 | 28,800 | 269.33 |
| 2008-07-23 | 400 | 411 | 399 | 399 | 14,100 | 266 |
| 2008-07-22 | 398 | 400 | 390 | 400 | 18,400 | 266.67 |
| 2008-07-18 | 399 | 400 | 398 | 398 | 7,500 | 265.33 |
| 2008-07-17 | 400 | 400 | 399 | 399 | 3,800 | 266 |
| 2008-07-16 | 405 | 405 | 399 | 399 | 3,600 | 266 |
| 2008-07-15 | 411 | 411 | 403 | 405 | 5,700 | 270 |
| 2008-07-14 | 420 | 420 | 410 | 410 | 6,400 | 273.33 |
| 2008-07-11 | 420 | 423 | 420 | 420 | 5,000 | 280 |
| 2008-07-10 | 420 | 425 | 415 | 420 | 30,000 | 280 |
| 2008-07-09 | 422 | 422 | 415 | 420 | 8,300 | 280 |
| 2008-07-08 | 430 | 430 | 422 | 424 | 2,700 | 282.67 |
| 2008-07-07 | 435 | 435 | 420 | 430 | 5,000 | 286.67 |
| 2008-07-04 | 439 | 439 | 435 | 435 | 2,500 | 290 |
| 2008-07-03 | 440 | 441 | 439 | 439 | 4,900 | 292.67 |
| 2008-07-02 | 445 | 446 | 438 | 441 | 7,800 | 294 |
| 2008-07-01 | 455 | 455 | 441 | 443 | 8,800 | 295.33 |
| 2008-06-30 | 470 | 470 | 449 | 452 | 3,100 | 301.33 |
| 2008-06-27 | 460 | 470 | 441 | 470 | 9,100 | 313.33 |
| 2008-06-26 | 479 | 479 | 460 | 460 | 4,400 | 306.67 |
| 2008-06-25 | 463 | 463 | 455 | 459 | 15,900 | 306 |
| 2008-06-24 | 467 | 467 | 460 | 462 | 6,900 | 308 |
| 2008-06-23 | 470 | 470 | 468 | 468 | 1,600 | 312 |
| 2008-06-20 | 475 | 475 | 468 | 472 | 3,300 | 314.67 |
| 2008-06-19 | 476 | 476 | 475 | 475 | 2,200 | 316.67 |
| 2008-06-18 | 485 | 485 | 471 | 475 | 2,900 | 316.67 |
| 2008-06-17 | 463 | 485 | 463 | 485 | 5,900 | 323.33 |
| 2008-06-16 | 465 | 465 | 463 | 463 | 4,400 | 308.67 |
| 2008-06-13 | 466 | 466 | 464 | 464 | 5,200 | 309.33 |
| 2008-06-12 | 478 | 478 | 455 | 465 | 7,900 | 310 |
| 2008-06-11 | 483 | 483 | 478 | 478 | 5,700 | 318.67 |
| 2008-06-10 | 478 | 483 | 478 | 478 | 9,700 | 318.67 |
| 2008-06-09 | 483 | 483 | 478 | 478 | 5,800 | 318.67 |
| 2008-06-06 | 490 | 490 | 483 | 483 | 10,800 | 322 |
| 2008-06-05 | 484 | 490 | 484 | 490 | 6,600 | 326.67 |
| 2008-06-04 | 489 | 489 | 480 | 480 | 6,400 | 320 |
| 2008-06-03 | 482 | 488 | 480 | 488 | 6,200 | 325.33 |
| 2008-06-02 | 483 | 487 | 480 | 486 | 9,100 | 324 |
| 2008-05-30 | 478 | 483 | 478 | 482 | 7,700 | 321.33 |
| 2008-05-29 | 477 | 479 | 470 | 478 | 7,700 | 318.67 |
| 2008-05-28 | 475 | 483 | 465 | 465 | 14,100 | 310 |
| 2008-05-27 | 475 | 480 | 471 | 475 | 8,000 | 316.67 |
| 2008-05-26 | 473 | 481 | 472 | 475 | 23,100 | 316.67 |
| 2008-05-23 | 463 | 475 | 463 | 473 | 9,400 | 315.33 |
| 2008-05-22 | 472 | 472 | 450 | 464 | 8,600 | 309.33 |
| 2008-05-21 | 478 | 478 | 466 | 473 | 8,100 | 315.33 |
| 2008-05-20 | 471 | 479 | 470 | 479 | 18,500 | 319.33 |
| 2008-05-19 | 469 | 480 | 465 | 474 | 28,100 | 316 |
| 2008-05-16 | 452 | 469 | 452 | 469 | 17,300 | 312.67 |
| 2008-05-15 | 450 | 468 | 450 | 451 | 14,800 | 300.67 |
| 2008-05-14 | 444 | 485 | 443 | 447 | 35,900 | 298 |
| 2008-05-13 | 440 | 445 | 439 | 442 | 16,800 | 294.67 |
| 2008-05-12 | 440 | 445 | 434 | 439 | 26,700 | 292.67 |
| 2008-05-09 | 416 | 436 | 405 | 431 | 55,800 | 287.33 |
| 2008-05-08 | 411 | 419 | 406 | 419 | 8,100 | 279.33 |
| 2008-05-07 | 403 | 413 | 403 | 406 | 10,300 | 270.67 |
| 2008-05-02 | 408 | 416 | 408 | 408 | 6,700 | 272 |
| 2008-05-01 | 411 | 416 | 407 | 413 | 3,400 | 275.33 |
| 2008-04-30 | 421 | 421 | 402 | 406 | 15,000 | 270.67 |
| 2008-04-28 | 423 | 430 | 421 | 421 | 14,400 | 280.67 |
| 2008-04-25 | 410 | 426 | 410 | 423 | 4,600 | 282 |
| 2008-04-24 | 404 | 409 | 401 | 409 | 4,200 | 272.67 |
| 2008-04-23 | 401 | 412 | 401 | 404 | 5,200 | 269.33 |
| 2008-04-22 | 426 | 426 | 400 | 400 | 11,700 | 266.67 |
| 2008-04-21 | 428 | 435 | 426 | 428 | 6,800 | 285.33 |
| 2008-04-18 | 416 | 429 | 416 | 422 | 11,500 | 281.33 |
| 2008-04-17 | 404 | 417 | 403 | 416 | 16,300 | 277.33 |
| 2008-04-16 | 410 | 410 | 400 | 401 | 9,800 | 267.33 |
| 2008-04-15 | 399 | 402 | 399 | 400 | 17,200 | 266.67 |
| 2008-04-14 | 401 | 401 | 398 | 398 | 12,300 | 265.33 |
| 2008-04-11 | 395 | 399 | 395 | 398 | 13,800 | 265.33 |
| 2008-04-10 | 382 | 395 | 382 | 389 | 8,400 | 259.33 |
| 2008-04-09 | 382 | 385 | 378 | 381 | 7,500 | 254 |
| 2008-04-08 | 375 | 385 | 375 | 385 | 25,900 | 256.67 |
| 2008-04-07 | 375 | 375 | 365 | 374 | 15,100 | 249.33 |
| 2008-04-04 | 359 | 375 | 356 | 365 | 40,100 | 243.33 |
| 2008-04-03 | 357 | 360 | 355 | 356 | 9,500 | 237.33 |
| 2008-04-02 | 366 | 366 | 355 | 355 | 13,200 | 236.67 |
| 2008-04-01 | 355 | 359 | 354 | 358 | 9,200 | 238.67 |
| 2008-03-31 | 360 | 366 | 345 | 352 | 20,800 | 234.67 |
| 2008-03-28 | 387 | 388 | 372 | 380 | 9,000 | 253.33 |
| 2008-03-27 | 392 | 395 | 386 | 386 | 11,000 | 257.33 |
| 2008-03-26 | 408 | 408 | 395 | 406 | 18,800 | 270.67 |
| 2008-03-25 | 405 | 408 | 400 | 408 | 20,100 | 272 |
| 2008-03-24 | 400 | 414 | 398 | 399 | 41,800 | 266 |
| 2008-03-21 | 400 | 405 | 395 | 398 | 24,700 | 265.33 |
| 2008-03-19 | 395 | 397 | 391 | 395 | 11,400 | 263.33 |
| 2008-03-18 | 390 | 393 | 375 | 390 | 15,000 | 260 |
| 2008-03-17 | 400 | 400 | 389 | 390 | 18,900 | 260 |
| 2008-03-14 | 408 | 408 | 403 | 408 | 6,800 | 272 |
| 2008-03-13 | 428 | 428 | 403 | 403 | 13,300 | 268.67 |
| 2008-03-12 | 432 | 447 | 420 | 431 | 21,400 | 287.33 |
| 2008-03-11 | 436 | 440 | 429 | 432 | 9,500 | 288 |
| 2008-03-10 | 456 | 456 | 433 | 435 | 20,200 | 290 |
| 2008-03-07 | 456 | 456 | 450 | 456 | 4,100 | 304 |
| 2008-03-06 | 465 | 465 | 464 | 465 | 6,300 | 310 |
| 2008-03-05 | 460 | 461 | 450 | 456 | 7,900 | 304 |
| 2008-03-04 | 449 | 465 | 449 | 460 | 8,600 | 306.67 |
| 2008-03-03 | 452 | 466 | 450 | 455 | 7,900 | 303.33 |
| 2008-02-29 | 475 | 475 | 457 | 471 | 5,700 | 314 |
| 2008-02-28 | 477 | 477 | 475 | 476 | 3,000 | 317.33 |
| 2008-02-27 | 476 | 477 | 474 | 477 | 6,600 | 318 |
| 2008-02-26 | 472 | 478 | 471 | 476 | 5,400 | 317.33 |
| 2008-02-25 | 470 | 475 | 459 | 470 | 11,300 | 313.33 |
| 2008-02-22 | 445 | 450 | 445 | 450 | 7,700 | 300 |
| 2008-02-21 | 440 | 445 | 440 | 445 | 5,400 | 296.67 |
| 2008-02-20 | 439 | 440 | 430 | 436 | 13,200 | 290.67 |
| 2008-02-19 | 438 | 438 | 430 | 433 | 8,200 | 288.67 |
| 2008-02-18 | 438 | 442 | 437 | 438 | 8,800 | 292 |
| 2008-02-15 | 438 | 438 | 432 | 438 | 3,400 | 292 |
| 2008-02-14 | 425 | 438 | 424 | 438 | 4,100 | 292 |
| 2008-02-13 | 423 | 424 | 422 | 422 | 2,400 | 281.33 |
| 2008-02-12 | 432 | 437 | 420 | 422 | 17,400 | 281.33 |
| 2008-02-08 | 429 | 431 | 423 | 431 | 9,100 | 287.33 |
| 2008-02-07 | 446 | 446 | 425 | 429 | 10,000 | 286 |
| 2008-02-06 | 456 | 456 | 445 | 446 | 11,900 | 297.33 |
| 2008-02-05 | 456 | 462 | 451 | 451 | 7,800 | 300.67 |
| 2008-02-04 | 455 | 455 | 454 | 455 | 3,900 | 303.33 |
| 2008-02-01 | 452 | 453 | 451 | 453 | 1,000 | 302 |
| 2008-01-31 | 458 | 458 | 450 | 454 | 2,500 | 302.67 |
| 2008-01-30 | 447 | 458 | 446 | 458 | 5,400 | 305.33 |
| 2008-01-29 | 449 | 457 | 449 | 457 | 900 | 304.67 |
| 2008-01-28 | 455 | 455 | 445 | 445 | 6,700 | 296.67 |
| 2008-01-25 | 450 | 469 | 430 | 455 | 11,800 | 303.33 |
| 2008-01-24 | 465 | 465 | 450 | 450 | 4,800 | 300 |
| 2008-01-23 | 425 | 429 | 424 | 425 | 8,600 | 283.33 |
| 2008-01-22 | 422 | 450 | 420 | 426 | 8,800 | 284 |
| 2008-01-21 | 458 | 459 | 420 | 429 | 12,500 | 286 |
| 2008-01-18 | 459 | 459 | 455 | 458 | 6,100 | 305.33 |
| 2008-01-17 | 459 | 459 | 445 | 446 | 6,300 | 297.33 |
| 2008-01-16 | 453 | 471 | 450 | 459 | 14,000 | 306 |
| 2008-01-15 | 498 | 499 | 483 | 488 | 8,300 | 325.33 |
| 2008-01-11 | 500 | 500 | 481 | 500 | 8,000 | 333.33 |
| 2008-01-10 | 525 | 525 | 500 | 510 | 12,000 | 340 |
| 2008-01-09 | 530 | 530 | 520 | 525 | 2,700 | 350 |
| 2008-01-08 | 538 | 538 | 530 | 534 | 4,400 | 356 |
| 2008-01-07 | 539 | 539 | 517 | 538 | 3,700 | 358.67 |
| 2008-01-04 | 529 | 540 | 529 | 540 | 3,400 | 360 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株
