1. HOME >
  2. 株価時系列 >
  3. 9990 >
  4. 2011年

9990 (株)サックスバー ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3062764962663923,800426
2011-12-2963463460362659,800417.33
2011-12-2862565561963596,500423.33
2011-12-2759661758261744,400411.33
2011-12-2658559956558641,300390.67
2011-12-2257558956158536,400390
2011-12-2153359053359067,300393.33
2011-12-2052953050153077,300353.33
2011-12-1955255753453441,800356
2011-12-1658059055356054,400373.33
2011-12-1556660356658846,800392
2011-12-1463863955360690,900404
2011-12-1362964362963672,700424
2011-12-12629646625628109,800418.67
2011-12-09618635609621134,400414
2011-12-08599630589621139,500414
2011-12-07561598560589101,300392.67
2011-12-0653555753555551,800370
2011-12-0553553552253024,800353.33
2011-12-0251454551452946,700352.67
2011-12-0150551250551224,100341.33
2011-11-3052052050050515,700336.67
2011-11-2952053451751737,100344.67
2011-11-2850451549951525,400343.33
2011-11-2549951049950442,300336
2011-11-2449650549249911,300332.67
2011-11-2248750548749621,200330.67
2011-11-2150651349549582,300330
2011-11-1850452550150757,800338
2011-11-1749350548150531,300336.67
2011-11-16491522481494105,900329.33
2011-11-15463511463511124,600340.67
2011-11-1445045545045521,000303.33
2011-11-114524534474476,800298
2011-11-1045145244245216,900301.33
2011-11-0945145445045312,200302
2011-11-0845345344945316,700302
2011-11-0744245344145018,800300
2011-11-0445045044044816,500298.67
2011-11-0243945543645514,800303.33
2011-11-0144344843543913,300292.67
2011-10-3145145944044144,200294
2011-10-2843245542145032,600300
2011-10-2742943041943012,500286.67
2011-10-2643244542742828,900285.33
2011-10-2542043742043036,500286.67
2011-10-2441642041642029,300280
2011-10-214134154134154,000276.67
2011-10-204154184044136,200275.33
2011-10-194194194154165,700277.33
2011-10-184204204174177,200278
2011-10-1742142541741921,400279.33
2011-10-1441541641341610,300277.33
2011-10-1340441240441219,500274.67
2011-10-1240240440240415,100269.33
2011-10-1140140339940211,700268
2011-10-073984003963999,500266
2011-10-0639940039439610,300264
2011-10-053984023923955,700263.33
2011-10-043903983903989,000265.33
2011-10-033954003913959,500263.33
2011-09-3039340439040024,300266.67
2011-09-293893903883902,500260
2011-09-2839039138538913,900259.33
2011-09-2739139338338816,100258.67
2011-09-2640040038139327,700262
2011-09-2238940538540520,200270
2011-09-2138238937938918,000259.33
2011-09-2037638237537818,800252
2011-09-1637537837137314,200248.67
2011-09-153743743713713,300247.33
2011-09-143743743703701,500246.67
2011-09-133783783683748,700249.33
2011-09-1237437936836813,800245.33
2011-09-093733753713746,700249.33
2011-09-083653723653726,100248
2011-09-073653683633634,900242
2011-09-063713713633656,700243.33
2011-09-053693703673703,300246.67
2011-09-0237237236937011,000246.67
2011-09-013693723693695,000246
2011-08-313703703683693,100246
2011-08-303693703693702,600246.67
2011-08-293703703663681,300245.33
2011-08-263683703663665,800244
2011-08-2536837036637014,400246.67
2011-08-243663713663683,500245.33
2011-08-233683683613647,300242.67
2011-08-2236736936536810,500245.33
2011-08-193703703683689,200245.33
2011-08-183773803743757,600250
2011-08-173753783733763,700250.67
2011-08-163753763753762,600250.67
2011-08-153743763713756,100250
2011-08-123773783733743,700249.33
2011-08-1137637637037010,100246.67
2011-08-103723783723764,800250.67
2011-08-093653713623719,200247.33
2011-08-083673753673758,000250
2011-08-0537837836637614,400250.67
2011-08-043793853793834,700255.33
2011-08-0338638737838012,000253.33
2011-08-0239039338838810,800258.67
2011-08-0139540739540679,300270.67
2011-07-2937438537138125,000254
2011-07-2837137936937935,600252.67
2011-07-2737737736537013,800246.67
2011-07-2638438437638010,300253.33
2011-07-2538038438038439,800256
2011-07-2238038037138014,400253.33
2011-07-2136738036738013,700253.33
2011-07-203653733653705,600246.67
2011-07-193663703603637,300242
2011-07-1536936936236612,700244
2011-07-1438038137037112,800247.33
2011-07-133743823743769,000250.67
2011-07-1238338336838061,800253.33
2011-07-1137338437238339,000255.33
2011-07-0837037236237222,800248
2011-07-0736337236036524,100243.33
2011-07-063583603543589,600238.67
2011-07-0534536934335051,000233.33
2011-07-0434234634034411,800229.33
2011-07-013363433363416,200227.33
2011-06-303363373353372,800224.67
2011-06-293363383353372,800224.67
2011-06-2833233533133112,200220.67
2011-06-2733133533133516,800223.33
2011-06-2433133433033411,700222.67
2011-06-233333333313325,900221.33
2011-06-2233433633033311,000222
2011-06-213343343303338,000222
2011-06-203363363333343,600222.67
2011-06-173363373343341,500222.67
2011-06-163343363343361,900224
2011-06-153343353333353,400223.33
2011-06-143363373333345,200222.67
2011-06-133333363333351,200223.33
2011-06-1033833833433711,800224.67
2011-06-093353383333385,400225.33
2011-06-083333363333354,000223.33
2011-06-073343383333343,600222.67
2011-06-063383383343353,900223.33
2011-06-033373383363362,800224
2011-06-023363363363362,200224
2011-06-013373373363363,100224
2011-05-313343363313366,000224
2011-05-303343373343342,400222.67
2011-05-273323343303346,500222.67
2011-05-263333333333331,400222
2011-05-2533833833133714,600224.67
2011-05-243363393313395,700226
2011-05-233353363323352,900223.33
2011-05-203373373323333,500222
2011-05-193343373303375,600224.67
2011-05-183303353303345,400222.67
2011-05-173323333303336,000222
2011-05-163343353303316,600220.67
2011-05-133383383313336,600222
2011-05-1233633933233913,000226
2011-05-113383393353368,800224
2011-05-1033133332633335,200222
2011-05-0932933032532629,400217.33
2011-05-0632533332132128,000214
2011-05-023203243203244,600216
2011-04-283233233193194,200212.67
2011-04-273193213193213,000214
2011-04-263193243193195,200212.67
2011-04-2532032131832020,300213.33
2011-04-2232532531832511,600216.67
2011-04-213213253213244,600216
2011-04-203173213173204,000213.33
2011-04-193213213153179,000211.33
2011-04-1832332331532011,800213.33
2011-04-153213223203223,600214.67
2011-04-1431932231331610,500210.67
2011-04-133183213163177,400211.33
2011-04-1232332331531825,100212
2011-04-113233353233316,600220.67
2011-04-083203243203238,200215.33
2011-04-073223293213225,500214.67
2011-04-0632832932232420,900216
2011-04-0534034032232212,600214.67
2011-04-0434534533033514,900223.33
2011-04-013483483453457,200230
2011-03-3135035134534710,300231.33
2011-03-3034734934434514,400230
2011-03-2934234933734546,300230
2011-03-2838238738038732,200258
2011-03-2538238438038424,300256
2011-03-2438138237538214,700254.67
2011-03-2337438137437815,000252
2011-03-2237037636337116,600247.33
2011-03-1835035433734524,300230
2011-03-1733034932533520,100223.33
2011-03-1630934030933620,000224
2011-03-1534434430031443,100209.33
2011-03-1432135632135546,900236.67
2011-03-1139539639339512,600263.33
2011-03-1040040339639623,500264
2011-03-0940040139840020,000266.67
2011-03-0840340540140111,000267.33
2011-03-0740440540040313,800268.67
2011-03-0439940439840014,800266.67
2011-03-033983993973986,300265.33
2011-03-023963993953986,300265.33
2011-03-013943973943967,900264
2011-02-2839439439139411,900262.67
2011-02-2539639639139425,900262.67
2011-02-2439439739439613,000264
2011-02-2339539739439713,800264.67
2011-02-2239839839539612,900264
2011-02-2139639739539714,900264.67
2011-02-183953983943979,300264.67
2011-02-1739639839439513,300263.33
2011-02-1639739739439515,500263.33
2011-02-1539739739339629,700264
2011-02-1439239739139738,000264.67
2011-02-1038238938238929,600259.33
2011-02-0937838237738229,300254.67
2011-02-0837437837337614,800250.67
2011-02-0737237436837213,200248
2011-02-043673703673709,800246.67
2011-02-033683693663685,700245.33
2011-02-023693713673688,400245.33
2011-02-013703713653697,800246
2011-01-3137037036036929,400246
2011-01-2837237336737010,100246.67
2011-01-2736737136237116,000247.33
2011-01-2636837136637124,000247.33
2011-01-2535736135736117,000240.67
2011-01-2435335835335711,900238
2011-01-2135435635035022,400233.33
2011-01-2035735835335315,100235.33
2011-01-1935735935635612,000237.33
2011-01-183583603573575,000238
2011-01-173583613573585,000238.67
2011-01-1436036035635915,300239.33
2011-01-1336036135836022,100240
2011-01-1235835935735911,700239.33
2011-01-1135535735335619,600237.33
2011-01-0734335334335313,300235.33
2011-01-0633834333834110,100227.33
2011-01-0533934033533915,000226
2011-01-0433933933533816,500225.33

分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株