9990 (株)サックスバーホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	983	997	973	986	82,000	657.33
2012-12-27	992	992	971	982	67,700	654.67
2012-12-26	991	997	973	992	79,100	661.33
2012-12-25	995	1,001	980	995	69,300	663.33
2012-12-21	954	1,010	954	995	138,000	663.33
2012-12-20	964	965	946	953	115,100	635.33
2012-12-19	998	1,008	954	970	117,100	646.67
2012-12-18	1,000	1,023	986	989	84,100	659.33
2012-12-17	1,048	1,063	1,005	1,010	65,100	673.33
2012-12-14	1,033	1,053	1,020	1,022	59,800	681.33
2012-12-13	1,072	1,078	1,044	1,049	62,700	699.33
2012-12-12	1,085	1,091	1,070	1,071	27,700	714
2012-12-11	1,091	1,099	1,081	1,086	21,000	724
2012-12-10	1,114	1,119	1,090	1,095	28,200	730
2012-12-07	1,128	1,131	1,111	1,113	16,700	742
2012-12-06	1,145	1,145	1,117	1,121	26,500	747.33
2012-12-05	1,115	1,121	1,102	1,115	24,200	743.33
2012-12-04	1,124	1,132	1,095	1,099	52,900	732.67
2012-12-03	1,144	1,144	1,113	1,117	53,000	744.67
2012-11-30	1,144	1,162	1,108	1,108	192,900	738.67
2012-11-29	1,116	1,160	1,116	1,154	69,100	769.33
2012-11-28	1,114	1,146	1,106	1,125	80,800	750
2012-11-27	1,072	1,094	1,060	1,092	74,800	728
2012-11-26	1,112	1,114	1,064	1,070	84,400	713.33
2012-11-22	1,155	1,155	1,073	1,082	174,700	721.33
2012-11-21	1,194	1,194	1,159	1,168	32,700	778.67
2012-11-20	1,166	1,196	1,137	1,182	70,600	788
2012-11-19	1,097	1,197	1,096	1,166	104,700	777.33
2012-11-16	1,132	1,139	1,061	1,067	163,600	711.33
2012-11-15	1,150	1,165	1,123	1,131	58,100	754
2012-11-14	1,168	1,169	1,131	1,144	24,500	762.67
2012-11-13	1,148	1,167	1,139	1,154	41,000	769.33
2012-11-12	1,166	1,166	1,121	1,125	53,400	750
2012-11-09	1,132	1,158	1,132	1,154	33,600	769.33
2012-11-08	1,183	1,187	1,145	1,146	55,900	764
2012-11-07	1,200	1,210	1,166	1,168	67,300	778.67
2012-11-06	1,230	1,236	1,186	1,196	197,900	797.33
2012-11-05	1,230	1,268	1,225	1,250	245,800	833.33
2012-11-02	1,290	1,300	1,270	1,280	65,700	853.33
2012-11-01	1,250	1,319	1,245	1,293	181,600	862
2012-10-31	1,215	1,249	1,210	1,249	62,800	832.67
2012-10-30	1,191	1,229	1,190	1,207	80,800	804.67
2012-10-29	1,215	1,215	1,195	1,202	74,800	801.33
2012-10-26	1,225	1,234	1,190	1,202	83,300	801.33
2012-10-25	1,233	1,233	1,211	1,226	57,800	817.33
2012-10-24	1,214	1,243	1,205	1,233	57,800	822
2012-10-23	1,233	1,258	1,208	1,213	91,800	808.67
2012-10-22	1,224	1,241	1,200	1,210	42,100	806.67
2012-10-19	1,225	1,245	1,202	1,231	55,900	820.67
2012-10-18	1,220	1,248	1,217	1,231	84,000	820.67
2012-10-17	1,168	1,215	1,165	1,209	77,100	806
2012-10-16	1,148	1,200	1,146	1,168	140,300	778.67
2012-10-15	1,140	1,148	1,117	1,133	61,300	755.33
2012-10-12	1,136	1,149	1,132	1,136	78,300	757.33
2012-10-11	1,157	1,179	1,127	1,136	89,300	757.33
2012-10-10	1,204	1,209	1,164	1,178	75,200	785.33
2012-10-09	1,222	1,224	1,195	1,204	61,100	802.67
2012-10-05	1,198	1,228	1,191	1,224	101,300	816
2012-10-04	1,217	1,243	1,186	1,214	157,900	809.33
2012-10-03	1,206	1,260	1,180	1,234	336,800	822.67
2012-10-02	1,146	1,228	1,122	1,223	336,800	815.33
2012-10-01	1,053	1,141	1,046	1,130	312,100	753.33
2012-09-28	1,038	1,057	1,029	1,043	46,600	695.33
2012-09-27	1,065	1,069	1,033	1,038	85,900	692
2012-09-26	1,007	1,078	997	1,071	86,900	714
2012-09-25	1,005	1,014	993	1,008	39,600	672
2012-09-24	980	1,037	980	1,013	131,600	675.33
2012-09-21	915	1,080	915	1,007	400,300	671.33
2012-09-20	948	948	918	930	62,500	620
2012-09-19	900	906	881	889	16,800	592.67
2012-09-18	899	925	866	891	94,300	594
2012-09-14	925	930	895	930	24,600	620
2012-09-13	911	915	902	905	13,600	603.33
2012-09-12	896	921	895	920	11,500	613.33
2012-09-11	908	919	898	911	18,800	607.33
2012-09-10	920	923	913	917	14,900	611.33
2012-09-07	930	931	911	920	11,800	613.33
2012-09-06	928	932	905	923	27,500	615.33
2012-09-05	919	928	919	926	18,900	617.33
2012-09-04	938	949	923	949	18,900	632.67
2012-09-03	921	942	921	937	16,600	624.67
2012-08-31	923	946	920	946	17,800	630.67
2012-08-30	911	939	911	937	9,200	624.67
2012-08-29	920	939	920	925	20,900	616.67
2012-08-28	936	939	907	917	42,200	611.33
2012-08-27	943	949	941	941	8,500	627.33
2012-08-24	962	962	933	940	22,900	626.67
2012-08-23	967	980	955	973	21,600	648.67
2012-08-22	968	978	950	967	31,600	644.67
2012-08-21	960	970	956	959	17,600	639.33
2012-08-20	968	970	950	961	24,500	640.67
2012-08-17	966	966	955	961	25,500	640.67
2012-08-16	975	975	960	965	30,700	643.33
2012-08-15	970	985	959	968	27,500	645.33
2012-08-14	960	970	951	967	42,000	644.67
2012-08-13	952	953	945	953	12,500	635.33
2012-08-10	957	960	930	949	30,300	632.67
2012-08-09	925	967	925	957	94,200	638
2012-08-08	921	936	908	914	49,100	609.33
2012-08-07	917	940	917	936	42,600	624
2012-08-06	921	931	908	917	36,400	611.33
2012-08-03	915	916	906	908	73,300	605.33
2012-08-02	952	952	925	930	42,900	620
2012-08-01	941	955	940	952	22,500	634.67
2012-07-31	940	964	940	955	31,300	636.67
2012-07-30	970	970	933	948	35,900	632
2012-07-27	964	990	935	970	106,800	646.67
2012-07-26	965	970	945	960	58,300	640
2012-07-25	930	960	927	957	67,200	638
2012-07-24	920	925	907	925	44,000	616.67
2012-07-23	948	949	921	925	53,100	616.67
2012-07-20	945	959	931	933	55,500	622
2012-07-19	943	960	935	950	57,400	633.33
2012-07-18	967	976	892	935	126,600	623.33
2012-07-17	950	994	948	980	135,800	653.33
2012-07-13	940	960	927	939	143,700	626
2012-07-12	920	934	920	930	83,400	620
2012-07-11	913	920	908	920	60,600	613.33
2012-07-10	900	914	898	908	100,200	605.33
2012-07-09	875	900	855	898	71,200	598.67
2012-07-06	898	906	850	875	88,600	583.33
2012-07-05	928	928	893	907	110,500	604.67
2012-07-04	920	944	901	930	116,600	620
2012-07-03	880	920	879	911	178,700	607.33
2012-07-02	870	884	857	865	55,400	576.67
2012-06-29	866	866	840	860	83,900	573.33
2012-06-28	877	886	851	870	68,600	580
2012-06-27	832	877	826	877	69,200	584.67
2012-06-26	854	864	826	835	61,000	556.67
2012-06-25	846	875	846	854	77,300	569.33
2012-06-22	810	838	800	836	69,700	557.33
2012-06-21	799	839	790	825	138,700	550
2012-06-20	739	818	739	799	196,000	532.67
2012-06-19	735	738	721	737	49,300	491.33
2012-06-18	729	738	704	736	109,100	490.67
2012-06-15	700	719	696	705	76,600	470
2012-06-14	700	710	699	700	47,000	466.67
2012-06-13	710	715	696	703	57,300	468.67
2012-06-12	700	712	695	710	42,200	473.33
2012-06-11	712	723	700	707	92,600	471.33
2012-06-08	709	727	705	707	140,000	471.33
2012-06-07	733	769	690	723	834,600	482
2012-06-06	675	701	641	701	1,156,699	467.33
2012-06-05	615	635	601	601	655,600	400.67
2012-06-04	648	654	585	585	555,400	390
2012-06-01	695	701	668	668	180,800	445.33
2012-05-31	690	713	688	695	200,600	463.33
2012-05-30	695	732	695	703	236,200	468.67
2012-05-29	650	705	646	685	284,500	456.67
2012-05-28	700	722	690	690	253,400	460
2012-05-25	757	775	757	772	30,800	514.67
2012-05-24	760	785	752	757	56,900	504.67
2012-05-23	780	781	758	772	54,600	514.67
2012-05-22	750	798	750	767	84,400	511.33
2012-05-21	702	726	702	715	26,400	476.67
2012-05-18	736	736	711	730	56,100	486.67
2012-05-17	766	784	751	766	30,200	510.67
2012-05-16	755	781	750	777	78,100	518
2012-05-15	733	769	720	756	93,400	504
2012-05-14	761	777	734	735	71,200	490
2012-05-11	815	819	760	776	67,100	517.33
2012-05-10	814	820	795	815	87,700	543.33
2012-05-09	856	856	810	824	71,700	549.33
2012-05-08	834	893	829	855	147,400	570
2012-05-07	925	930	895	909	83,300	606
2012-05-02	950	950	926	940	51,800	626.67
2012-05-01	973	978	952	953	73,700	635.33
2012-04-27	909	980	909	973	219,800	648.67
2012-04-26	903	939	888	939	320,300	626
2012-04-25	870	913	867	903	155,500	602
2012-04-24	890	895	861	867	73,800	578
2012-04-23	914	924	891	903	74,400	602
2012-04-20	935	940	920	920	46,500	613.33
2012-04-19	926	964	923	940	167,600	626.67
2012-04-18	899	927	872	918	151,600	612
2012-04-17	940	950	902	911	87,900	607.33
2012-04-16	913	950	902	950	114,000	633.33
2012-04-13	944	964	910	925	159,800	616.67
2012-04-12	880	944	872	936	257,700	624
2012-04-11	839	890	834	883	158,000	588.67
2012-04-10	819	839	819	839	74,100	559.33
2012-04-09	795	817	778	813	130,600	542
2012-04-06	795	810	794	803	65,800	535.33
2012-04-05	768	800	754	791	57,900	527.33
2012-04-04	807	807	781	784	64,600	522.67
2012-04-03	778	807	770	801	79,700	534
2012-04-02	768	787	765	779	51,700	519.33
2012-03-30	768	780	765	779	69,100	519.33
2012-03-29	760	780	755	780	81,600	520
2012-03-28	730	758	726	743	98,600	495.33
2012-03-27	751	765	740	761	102,700	507.33
2012-03-26	773	777	766	772	38,300	514.67
2012-03-23	788	788	759	772	46,300	514.67
2012-03-22	775	789	774	789	100,700	526
2012-03-21	760	775	756	774	77,300	516
2012-03-19	758	763	752	760	61,500	506.67
2012-03-16	755	759	753	755	66,500	503.33
2012-03-15	735	760	735	748	65,100	498.67
2012-03-14	734	734	722	734	44,900	489.33
2012-03-13	735	735	716	725	103,900	483.33
2012-03-12	750	753	723	739	247,400	492.67
2012-03-09	636	686	636	686	126,800	457.33
2012-03-08	633	644	630	632	50,100	421.33
2012-03-07	634	637	624	632	25,900	421.33
2012-03-06	630	637	625	635	12,600	423.33
2012-03-05	628	633	626	631	8,200	420.67
2012-03-02	629	633	625	632	5,800	421.33
2012-03-01	640	640	618	619	24,200	412.67
2012-02-29	621	640	618	631	29,100	420.67
2012-02-28	632	632	615	621	31,900	414
2012-02-27	620	642	620	632	40,600	421.33
2012-02-24	621	621	615	620	10,800	413.33
2012-02-23	611	623	611	623	17,200	415.33
2012-02-22	605	610	601	607	12,900	404.67
2012-02-21	610	614	600	607	20,900	404.67
2012-02-20	631	635	605	610	32,700	406.67
2012-02-17	620	631	617	631	29,900	420.67
2012-02-16	614	625	614	618	25,400	412
2012-02-15	611	615	610	612	13,900	408
2012-02-14	610	611	604	610	12,900	406.67
2012-02-13	600	611	599	611	21,700	407.33
2012-02-10	598	603	595	603	21,700	402
2012-02-09	589	598	587	598	12,300	398.67
2012-02-08	589	589	585	589	8,000	392.67
2012-02-07	584	593	583	589	9,800	392.67
2012-02-06	593	593	581	584	35,400	389.33
2012-02-03	595	597	593	594	9,500	396
2012-02-02	592	598	591	598	11,600	398.67
2012-02-01	592	596	586	595	22,200	396.67
2012-01-31	586	599	584	592	32,300	394.67
2012-01-30	600	619	565	603	96,100	402
2012-01-27	629	631	570	603	71,300	402
2012-01-26	630	635	622	629	26,800	419.33
2012-01-25	616	629	616	629	22,800	419.33
2012-01-24	616	620	610	616	15,100	410.67
2012-01-23	613	620	611	613	25,800	408.67
2012-01-20	606	622	605	618	37,400	412
2012-01-19	610	613	600	605	30,500	403.33
2012-01-18	590	622	580	616	28,400	410.67
2012-01-17	610	610	600	600	22,900	400
2012-01-16	613	617	600	615	18,500	410
2012-01-13	620	632	611	618	27,500	412
2012-01-12	628	632	612	618	13,200	412
2012-01-11	622	630	606	628	27,200	418.67
2012-01-10	633	640	621	622	32,400	414.67
2012-01-06	652	652	620	633	33,000	422
2012-01-05	660	660	651	654	22,000	436
2012-01-04	640	663	631	660	49,200	440

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9990 (株)サックスバー ホールディングス の時系列データ [2012年度]

9990 (株)サックスバーホールディングスの時系列データ [2012年度]