9990 (株)サックスバー ホールディングス の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 338 | 339 | 337 | 337 | 8,100 | 224.67 |
2010-12-29 | 339 | 339 | 334 | 338 | 6,300 | 225.33 |
2010-12-28 | 338 | 339 | 337 | 338 | 1,900 | 225.33 |
2010-12-27 | 339 | 340 | 335 | 337 | 16,100 | 224.67 |
2010-12-24 | 337 | 339 | 336 | 339 | 2,900 | 226 |
2010-12-22 | 337 | 338 | 335 | 337 | 5,500 | 224.67 |
2010-12-21 | 340 | 340 | 334 | 336 | 25,600 | 224 |
2010-12-20 | 337 | 339 | 337 | 338 | 12,400 | 225.33 |
2010-12-17 | 334 | 339 | 334 | 337 | 19,700 | 224.67 |
2010-12-16 | 333 | 335 | 332 | 332 | 9,800 | 221.33 |
2010-12-15 | 334 | 335 | 332 | 332 | 8,900 | 221.33 |
2010-12-14 | 333 | 335 | 331 | 332 | 17,400 | 221.33 |
2010-12-13 | 325 | 335 | 325 | 335 | 24,500 | 223.33 |
2010-12-10 | 321 | 322 | 320 | 321 | 11,100 | 214 |
2010-12-09 | 322 | 322 | 320 | 320 | 12,500 | 213.33 |
2010-12-08 | 320 | 322 | 320 | 321 | 8,800 | 214 |
2010-12-07 | 317 | 320 | 317 | 320 | 11,800 | 213.33 |
2010-12-06 | 319 | 319 | 317 | 317 | 16,300 | 211.33 |
2010-12-03 | 320 | 320 | 317 | 320 | 13,700 | 213.33 |
2010-12-02 | 320 | 320 | 318 | 318 | 8,600 | 212 |
2010-12-01 | 317 | 319 | 316 | 318 | 5,900 | 212 |
2010-11-30 | 318 | 321 | 317 | 317 | 9,400 | 211.33 |
2010-11-29 | 321 | 324 | 320 | 320 | 9,200 | 213.33 |
2010-11-26 | 321 | 322 | 321 | 321 | 12,400 | 214 |
2010-11-25 | 317 | 321 | 317 | 321 | 21,300 | 214 |
2010-11-24 | 317 | 319 | 316 | 317 | 19,300 | 211.33 |
2010-11-22 | 317 | 317 | 314 | 315 | 6,600 | 210 |
2010-11-19 | 311 | 317 | 310 | 317 | 22,000 | 211.33 |
2010-11-18 | 311 | 313 | 310 | 311 | 3,800 | 207.33 |
2010-11-17 | 313 | 313 | 309 | 311 | 3,400 | 207.33 |
2010-11-16 | 313 | 314 | 309 | 309 | 8,600 | 206 |
2010-11-15 | 312 | 315 | 311 | 315 | 3,700 | 210 |
2010-11-12 | 316 | 316 | 310 | 310 | 10,300 | 206.67 |
2010-11-11 | 321 | 321 | 313 | 314 | 8,100 | 209.33 |
2010-11-10 | 316 | 319 | 316 | 319 | 7,600 | 212.67 |
2010-11-09 | 312 | 316 | 312 | 316 | 4,300 | 210.67 |
2010-11-08 | 317 | 317 | 309 | 309 | 7,500 | 206 |
2010-11-05 | 310 | 311 | 309 | 309 | 7,100 | 206 |
2010-11-04 | 311 | 311 | 308 | 309 | 3,200 | 206 |
2010-11-02 | 310 | 310 | 308 | 308 | 2,900 | 205.33 |
2010-11-01 | 308 | 310 | 308 | 310 | 1,500 | 206.67 |
2010-10-29 | 308 | 310 | 306 | 307 | 3,800 | 204.67 |
2010-10-28 | 305 | 309 | 305 | 308 | 12,000 | 205.33 |
2010-10-27 | 305 | 305 | 305 | 305 | 1,100 | 203.33 |
2010-10-26 | 306 | 310 | 305 | 309 | 3,100 | 206 |
2010-10-25 | 310 | 311 | 306 | 306 | 17,600 | 204 |
2010-10-22 | 311 | 311 | 309 | 310 | 3,400 | 206.67 |
2010-10-21 | 309 | 310 | 305 | 305 | 12,500 | 203.33 |
2010-10-20 | 310 | 310 | 308 | 309 | 2,000 | 206 |
2010-10-19 | 311 | 311 | 309 | 310 | 5,000 | 206.67 |
2010-10-18 | 310 | 310 | 309 | 309 | 2,200 | 206 |
2010-10-15 | 310 | 313 | 309 | 310 | 5,400 | 206.67 |
2010-10-14 | 310 | 311 | 309 | 310 | 6,000 | 206.67 |
2010-10-13 | 311 | 317 | 311 | 313 | 4,000 | 208.67 |
2010-10-12 | 317 | 319 | 309 | 312 | 14,300 | 208 |
2010-10-08 | 312 | 317 | 312 | 317 | 2,300 | 211.33 |
2010-10-07 | 309 | 319 | 309 | 312 | 8,600 | 208 |
2010-10-06 | 311 | 311 | 306 | 311 | 5,500 | 207.33 |
2010-10-05 | 309 | 314 | 307 | 311 | 11,700 | 207.33 |
2010-10-04 | 311 | 314 | 309 | 309 | 13,300 | 206 |
2010-10-01 | 312 | 319 | 310 | 319 | 1,700 | 212.67 |
2010-09-30 | 312 | 313 | 309 | 309 | 13,000 | 206 |
2010-09-29 | 319 | 320 | 313 | 313 | 13,500 | 208.67 |
2010-09-28 | 319 | 321 | 319 | 319 | 10,000 | 212.67 |
2010-09-27 | 311 | 319 | 311 | 319 | 12,500 | 212.67 |
2010-09-24 | 318 | 319 | 307 | 307 | 14,400 | 204.67 |
2010-09-22 | 320 | 320 | 319 | 320 | 1,700 | 213.33 |
2010-09-21 | 320 | 320 | 320 | 320 | 1,400 | 213.33 |
2010-09-17 | 322 | 322 | 318 | 320 | 1,200 | 213.33 |
2010-09-16 | 318 | 320 | 318 | 320 | 5,200 | 213.33 |
2010-09-15 | 318 | 321 | 317 | 320 | 3,400 | 213.33 |
2010-09-14 | 318 | 320 | 318 | 318 | 500 | 212 |
2010-09-13 | 317 | 323 | 317 | 318 | 9,400 | 212 |
2010-09-10 | 321 | 322 | 320 | 320 | 14,500 | 213.33 |
2010-09-09 | 318 | 324 | 318 | 321 | 8,900 | 214 |
2010-09-08 | 317 | 323 | 317 | 318 | 1,500 | 212 |
2010-09-07 | 317 | 327 | 317 | 317 | 4,300 | 211.33 |
2010-09-06 | 318 | 318 | 315 | 316 | 1,700 | 210.67 |
2010-09-03 | 315 | 320 | 313 | 314 | 7,400 | 209.33 |
2010-09-02 | 319 | 323 | 315 | 315 | 9,900 | 210 |
2010-09-01 | 319 | 321 | 319 | 320 | 1,500 | 213.33 |
2010-08-31 | 320 | 321 | 320 | 320 | 600 | 213.33 |
2010-08-30 | 319 | 324 | 319 | 319 | 8,200 | 212.67 |
2010-08-27 | 316 | 319 | 316 | 319 | 2,100 | 212.67 |
2010-08-26 | 314 | 315 | 312 | 312 | 17,800 | 208 |
2010-08-25 | 308 | 312 | 307 | 312 | 8,900 | 208 |
2010-08-24 | 313 | 315 | 307 | 307 | 7,500 | 204.67 |
2010-08-23 | 311 | 317 | 308 | 316 | 12,700 | 210.67 |
2010-08-20 | 315 | 315 | 311 | 313 | 10,800 | 208.67 |
2010-08-19 | 320 | 320 | 315 | 315 | 5,100 | 210 |
2010-08-18 | 319 | 319 | 317 | 318 | 1,800 | 212 |
2010-08-17 | 320 | 320 | 314 | 314 | 4,100 | 209.33 |
2010-08-16 | 320 | 320 | 320 | 320 | 1,600 | 213.33 |
2010-08-13 | 322 | 322 | 320 | 322 | 3,800 | 214.67 |
2010-08-12 | 324 | 324 | 320 | 320 | 1,900 | 213.33 |
2010-08-11 | 326 | 326 | 321 | 323 | 1,900 | 215.33 |
2010-08-10 | 324 | 328 | 324 | 326 | 24,000 | 217.33 |
2010-08-09 | 323 | 324 | 321 | 324 | 6,300 | 216 |
2010-08-06 | 325 | 325 | 323 | 323 | 3,000 | 215.33 |
2010-08-05 | 329 | 332 | 328 | 328 | 4,900 | 218.67 |
2010-08-04 | 328 | 332 | 320 | 320 | 6,300 | 213.33 |
2010-08-03 | 329 | 332 | 326 | 327 | 2,500 | 218 |
2010-08-02 | 331 | 331 | 330 | 330 | 500 | 220 |
2010-07-30 | 331 | 338 | 331 | 332 | 3,100 | 221.33 |
2010-07-29 | 340 | 340 | 335 | 335 | 1,000 | 223.33 |
2010-07-28 | 338 | 338 | 337 | 337 | 12,200 | 224.67 |
2010-07-27 | 329 | 338 | 329 | 338 | 37,500 | 225.33 |
2010-07-26 | 325 | 333 | 324 | 328 | 14,200 | 218.67 |
2010-07-23 | 323 | 333 | 320 | 324 | 7,300 | 216 |
2010-07-22 | 324 | 324 | 322 | 322 | 2,600 | 214.67 |
2010-07-21 | 326 | 328 | 321 | 325 | 7,900 | 216.67 |
2010-07-20 | 325 | 327 | 325 | 325 | 1,100 | 216.67 |
2010-07-16 | 335 | 335 | 322 | 330 | 3,200 | 220 |
2010-07-15 | 338 | 338 | 335 | 336 | 8,800 | 224 |
2010-07-14 | 337 | 338 | 335 | 335 | 4,500 | 223.33 |
2010-07-13 | 335 | 339 | 335 | 335 | 26,500 | 223.33 |
2010-07-12 | 330 | 335 | 330 | 335 | 14,100 | 223.33 |
2010-07-09 | 322 | 327 | 322 | 327 | 2,700 | 218 |
2010-07-08 | 323 | 325 | 322 | 323 | 4,900 | 215.33 |
2010-07-07 | 322 | 323 | 320 | 320 | 600 | 213.33 |
2010-07-06 | 317 | 322 | 317 | 319 | 3,800 | 212.67 |
2010-07-05 | 320 | 323 | 315 | 322 | 16,600 | 214.67 |
2010-07-02 | 320 | 322 | 320 | 322 | 2,500 | 214.67 |
2010-07-01 | 321 | 325 | 320 | 322 | 6,100 | 214.67 |
2010-06-30 | 324 | 324 | 321 | 322 | 3,700 | 214.67 |
2010-06-29 | 326 | 328 | 324 | 325 | 4,200 | 216.67 |
2010-06-28 | 329 | 329 | 322 | 326 | 3,000 | 217.33 |
2010-06-25 | 330 | 331 | 321 | 321 | 54,100 | 214 |
2010-06-24 | 329 | 330 | 327 | 330 | 2,400 | 220 |
2010-06-23 | 326 | 331 | 325 | 330 | 14,100 | 220 |
2010-06-22 | 325 | 330 | 324 | 330 | 8,800 | 220 |
2010-06-21 | 331 | 331 | 325 | 328 | 9,800 | 218.67 |
2010-06-18 | 331 | 331 | 326 | 331 | 1,100 | 220.67 |
2010-06-17 | 328 | 331 | 323 | 330 | 9,700 | 220 |
2010-06-16 | 325 | 325 | 324 | 324 | 600 | 216 |
2010-06-15 | 328 | 328 | 326 | 326 | 6,200 | 217.33 |
2010-06-14 | 326 | 328 | 325 | 328 | 2,700 | 218.67 |
2010-06-11 | 327 | 327 | 323 | 326 | 4,800 | 217.33 |
2010-06-10 | 323 | 325 | 323 | 323 | 9,200 | 215.33 |
2010-06-09 | 324 | 324 | 320 | 323 | 600 | 215.33 |
2010-06-08 | 323 | 325 | 312 | 324 | 3,400 | 216 |
2010-06-07 | 326 | 327 | 322 | 327 | 4,100 | 218 |
2010-06-04 | 322 | 327 | 322 | 327 | 5,600 | 218 |
2010-06-03 | 322 | 324 | 317 | 322 | 8,100 | 214.67 |
2010-06-02 | 319 | 323 | 318 | 318 | 6,100 | 212 |
2010-06-01 | 323 | 323 | 318 | 318 | 6,800 | 212 |
2010-05-31 | 319 | 324 | 315 | 324 | 8,900 | 216 |
2010-05-28 | 314 | 320 | 314 | 316 | 9,600 | 210.67 |
2010-05-27 | 313 | 314 | 310 | 310 | 6,000 | 206.67 |
2010-05-26 | 311 | 316 | 307 | 307 | 17,300 | 204.67 |
2010-05-25 | 319 | 319 | 313 | 318 | 18,500 | 212 |
2010-05-24 | 314 | 319 | 314 | 319 | 6,200 | 212.67 |
2010-05-21 | 310 | 314 | 305 | 314 | 21,900 | 209.33 |
2010-05-20 | 314 | 314 | 312 | 314 | 5,200 | 209.33 |
2010-05-19 | 312 | 314 | 311 | 314 | 6,100 | 209.33 |
2010-05-18 | 314 | 318 | 312 | 317 | 9,800 | 211.33 |
2010-05-17 | 311 | 318 | 305 | 318 | 40,600 | 212 |
2010-05-14 | 316 | 316 | 311 | 311 | 18,500 | 207.33 |
2010-05-13 | 316 | 317 | 313 | 316 | 8,600 | 210.67 |
2010-05-12 | 317 | 320 | 313 | 313 | 23,800 | 208.67 |
2010-05-11 | 324 | 324 | 316 | 316 | 21,900 | 210.67 |
2010-05-10 | 317 | 321 | 316 | 320 | 16,200 | 213.33 |
2010-05-07 | 321 | 321 | 315 | 315 | 13,800 | 210 |
2010-05-06 | 320 | 324 | 320 | 321 | 12,500 | 214 |
2010-04-30 | 335 | 336 | 321 | 321 | 31,800 | 214 |
2010-04-28 | 342 | 342 | 335 | 335 | 11,200 | 223.33 |
2010-04-27 | 341 | 347 | 341 | 342 | 22,000 | 228 |
2010-04-26 | 337 | 341 | 334 | 341 | 11,000 | 227.33 |
2010-04-23 | 340 | 340 | 331 | 333 | 5,500 | 222 |
2010-04-22 | 336 | 343 | 336 | 343 | 28,400 | 228.67 |
2010-04-21 | 333 | 337 | 331 | 335 | 17,800 | 223.33 |
2010-04-20 | 330 | 334 | 330 | 332 | 24,300 | 221.33 |
2010-04-19 | 326 | 329 | 326 | 329 | 20,000 | 219.33 |
2010-04-16 | 327 | 328 | 326 | 328 | 3,400 | 218.67 |
2010-04-15 | 323 | 327 | 323 | 325 | 15,700 | 216.67 |
2010-04-14 | 319 | 323 | 319 | 323 | 17,900 | 215.33 |
2010-04-13 | 321 | 321 | 318 | 320 | 3,900 | 213.33 |
2010-04-12 | 322 | 323 | 316 | 319 | 37,100 | 212.67 |
2010-04-09 | 320 | 321 | 319 | 321 | 4,100 | 214 |
2010-04-08 | 318 | 320 | 317 | 320 | 4,800 | 213.33 |
2010-04-07 | 319 | 320 | 316 | 317 | 7,500 | 211.33 |
2010-04-06 | 316 | 319 | 315 | 319 | 4,400 | 212.67 |
2010-04-05 | 316 | 318 | 316 | 317 | 12,200 | 211.33 |
2010-04-02 | 317 | 318 | 311 | 316 | 24,300 | 210.67 |
2010-04-01 | 320 | 320 | 315 | 319 | 7,600 | 212.67 |
2010-03-31 | 319 | 321 | 318 | 319 | 11,000 | 212.67 |
2010-03-30 | 313 | 321 | 313 | 317 | 8,200 | 211.33 |
2010-03-29 | 307 | 317 | 307 | 313 | 21,400 | 208.67 |
2010-03-26 | 344 | 344 | 333 | 336 | 56,700 | 224 |
2010-03-25 | 338 | 344 | 338 | 344 | 14,800 | 229.33 |
2010-03-24 | 338 | 338 | 336 | 338 | 16,900 | 225.33 |
2010-03-23 | 338 | 339 | 335 | 338 | 11,800 | 225.33 |
2010-03-19 | 334 | 339 | 331 | 336 | 11,500 | 224 |
2010-03-18 | 340 | 341 | 335 | 339 | 6,100 | 226 |
2010-03-17 | 332 | 337 | 332 | 337 | 8,500 | 224.67 |
2010-03-16 | 330 | 331 | 328 | 331 | 7,600 | 220.67 |
2010-03-15 | 327 | 330 | 327 | 330 | 9,000 | 220 |
2010-03-12 | 329 | 330 | 325 | 330 | 17,500 | 220 |
2010-03-11 | 327 | 329 | 327 | 329 | 5,700 | 219.33 |
2010-03-10 | 325 | 327 | 325 | 327 | 12,500 | 218 |
2010-03-09 | 323 | 325 | 321 | 325 | 8,800 | 216.67 |
2010-03-08 | 324 | 324 | 321 | 324 | 7,500 | 216 |
2010-03-05 | 324 | 324 | 322 | 324 | 2,000 | 216 |
2010-03-04 | 322 | 323 | 321 | 321 | 4,200 | 214 |
2010-03-03 | 326 | 326 | 320 | 322 | 6,300 | 214.67 |
2010-03-02 | 328 | 328 | 321 | 327 | 22,200 | 218 |
2010-03-01 | 325 | 328 | 325 | 328 | 7,900 | 218.67 |
2010-02-26 | 321 | 324 | 320 | 324 | 5,600 | 216 |
2010-02-25 | 318 | 320 | 318 | 320 | 3,900 | 213.33 |
2010-02-24 | 320 | 320 | 317 | 317 | 1,800 | 211.33 |
2010-02-23 | 319 | 319 | 317 | 319 | 2,800 | 212.67 |
2010-02-22 | 318 | 318 | 316 | 317 | 7,800 | 211.33 |
2010-02-19 | 311 | 317 | 310 | 314 | 5,800 | 209.33 |
2010-02-18 | 316 | 317 | 310 | 310 | 19,400 | 206.67 |
2010-02-17 | 318 | 319 | 314 | 314 | 3,900 | 209.33 |
2010-02-16 | 315 | 319 | 315 | 315 | 2,400 | 210 |
2010-02-15 | 316 | 316 | 314 | 315 | 2,400 | 210 |
2010-02-12 | 316 | 316 | 313 | 313 | 5,300 | 208.67 |
2010-02-10 | 316 | 318 | 316 | 316 | 20,800 | 210.67 |
2010-02-09 | 314 | 316 | 310 | 316 | 7,400 | 210.67 |
2010-02-08 | 318 | 320 | 318 | 318 | 2,000 | 212 |
2010-02-05 | 324 | 324 | 307 | 318 | 5,100 | 212 |
2010-02-04 | 323 | 324 | 319 | 324 | 4,700 | 216 |
2010-02-03 | 315 | 323 | 314 | 323 | 5,300 | 215.33 |
2010-02-02 | 314 | 314 | 312 | 312 | 1,700 | 208 |
2010-02-01 | 310 | 314 | 306 | 311 | 8,100 | 207.33 |
2010-01-29 | 312 | 316 | 310 | 310 | 15,700 | 206.67 |
2010-01-28 | 325 | 325 | 315 | 316 | 10,800 | 210.67 |
2010-01-27 | 326 | 326 | 322 | 323 | 10,700 | 215.33 |
2010-01-26 | 326 | 329 | 326 | 326 | 4,400 | 217.33 |
2010-01-25 | 326 | 330 | 326 | 326 | 10,400 | 217.33 |
2010-01-22 | 327 | 330 | 326 | 326 | 7,700 | 217.33 |
2010-01-21 | 326 | 328 | 324 | 326 | 7,800 | 217.33 |
2010-01-20 | 329 | 330 | 326 | 326 | 13,600 | 217.33 |
2010-01-19 | 329 | 329 | 327 | 329 | 7,600 | 219.33 |
2010-01-18 | 330 | 331 | 328 | 329 | 9,700 | 219.33 |
2010-01-15 | 324 | 328 | 324 | 328 | 14,700 | 218.67 |
2010-01-14 | 320 | 323 | 320 | 320 | 17,700 | 213.33 |
2010-01-13 | 314 | 317 | 314 | 317 | 9,200 | 211.33 |
2010-01-12 | 309 | 314 | 308 | 314 | 9,300 | 209.33 |
2010-01-08 | 308 | 308 | 306 | 307 | 3,700 | 204.67 |
2010-01-07 | 306 | 308 | 305 | 308 | 10,700 | 205.33 |
2010-01-06 | 300 | 308 | 300 | 305 | 7,300 | 203.33 |
2010-01-05 | 299 | 302 | 299 | 300 | 6,900 | 200 |
2010-01-04 | 299 | 300 | 298 | 299 | 4,400 | 199.33 |
分割・併合履歴 : [2014-09-26]1株→1.5株 [2006-06-27]1株→2株