9990 (株)サックスバーホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,553	1,557	1,540	1,548	143,100	1,548
2014-12-29	1,547	1,554	1,521	1,548	197,400	1,548
2014-12-26	1,505	1,540	1,505	1,531	239,400	1,531
2014-12-25	1,504	1,510	1,490	1,498	102,300	1,498
2014-12-24	1,510	1,510	1,491	1,504	108,200	1,504
2014-12-22	1,492	1,512	1,479	1,498	89,600	1,498
2014-12-19	1,505	1,522	1,487	1,509	134,500	1,509
2014-12-18	1,495	1,505	1,483	1,491	116,200	1,491
2014-12-17	1,470	1,488	1,452	1,483	132,200	1,483
2014-12-16	1,470	1,483	1,470	1,470	178,600	1,470
2014-12-15	1,464	1,488	1,453	1,471	108,700	1,471
2014-12-12	1,470	1,485	1,465	1,470	157,800	1,470
2014-12-11	1,432	1,475	1,428	1,453	208,200	1,453
2014-12-10	1,450	1,483	1,417	1,437	248,600	1,437
2014-12-09	1,514	1,517	1,458	1,464	1,178,900	1,464
2014-12-08	1,520	1,532	1,501	1,514	190,500	1,514
2014-12-05	1,535	1,535	1,518	1,520	206,300	1,520
2014-12-04	1,531	1,549	1,519	1,538	278,700	1,538
2014-12-03	1,539	1,540	1,528	1,528	861,900	1,528
2014-12-02	1,538	1,567	1,531	1,536	895,200	1,536
2014-12-01	1,630	1,682	1,555	1,576	579,600	1,576
2014-11-28	1,639	1,716	1,629	1,650	166,400	1,650
2014-11-27	1,633	1,656	1,609	1,620	102,500	1,620
2014-11-26	1,681	1,692	1,655	1,662	112,500	1,662
2014-11-25	1,699	1,764	1,687	1,696	357,500	1,696
2014-11-21	1,746	1,778	1,711	1,766	91,900	1,766
2014-11-20	1,643	1,765	1,643	1,746	204,400	1,746
2014-11-19	1,667	1,698	1,612	1,625	115,000	1,625
2014-11-18	1,629	1,670	1,629	1,667	88,500	1,667
2014-11-17	1,630	1,665	1,592	1,645	152,500	1,645
2014-11-14	1,555	1,731	1,547	1,660	262,800	1,660
2014-11-13	1,515	1,552	1,504	1,530	78,500	1,530
2014-11-12	1,514	1,582	1,500	1,555	112,800	1,555
2014-11-11	1,496	1,521	1,471	1,502	71,600	1,502
2014-11-10	1,501	1,521	1,491	1,503	49,600	1,503
2014-11-07	1,503	1,515	1,495	1,501	23,400	1,501
2014-11-06	1,532	1,543	1,491	1,493	81,000	1,493
2014-11-05	1,526	1,536	1,490	1,527	141,600	1,527
2014-11-04	1,666	1,666	1,525	1,531	166,300	1,531
2014-10-31	1,613	1,626	1,549	1,586	101,200	1,586
2014-10-30	1,621	1,630	1,559	1,567	68,800	1,567
2014-10-29	1,565	1,585	1,563	1,581	50,700	1,581
2014-10-28	1,519	1,545	1,508	1,539	70,800	1,539
2014-10-27	1,561	1,606	1,535	1,539	62,400	1,539
2014-10-24	1,560	1,614	1,540	1,553	99,200	1,553
2014-10-23	1,530	1,543	1,513	1,525	59,100	1,525
2014-10-22	1,549	1,566	1,511	1,532	72,900	1,532
2014-10-21	1,540	1,547	1,517	1,526	80,200	1,526
2014-10-20	1,504	1,550	1,499	1,540	109,500	1,540
2014-10-17	1,510	1,526	1,459	1,467	72,600	1,467
2014-10-16	1,533	1,556	1,514	1,523	97,500	1,523
2014-10-15	1,528	1,577	1,517	1,573	116,300	1,573
2014-10-14	1,579	1,579	1,520	1,520	100,300	1,520
2014-10-10	1,642	1,645	1,580	1,631	182,700	1,631
2014-10-09	1,630	1,653	1,617	1,642	76,200	1,642
2014-10-08	1,611	1,627	1,596	1,625	68,100	1,625
2014-10-07	1,630	1,661	1,615	1,628	107,400	1,628
2014-10-06	1,651	1,664	1,622	1,651	125,100	1,651
2014-10-03	1,651	1,669	1,558	1,611	275,100	1,611
2014-10-02	1,653	1,696	1,650	1,688	105,700	1,688
2014-10-01	1,691	1,740	1,621	1,679	117,700	1,679
2014-09-30	1,669	1,759	1,630	1,691	110,000	1,691
2014-09-29	1,699	1,723	1,637	1,641	83,800	1,641
2014-09-26	1,755	1,848	1,660	1,687	100,600	1,687
2014-09-25	2,499	2,635	2,499	2,566	90,800	1,710.67
2014-09-24	2,459	2,528	2,409	2,499	54,700	1,666
2014-09-22	2,497	2,518	2,423	2,509	81,600	1,672.67
2014-09-19	2,513	2,600	2,471	2,508	187,100	1,672
2014-09-18	2,558	2,578	2,500	2,513	38,500	1,675.33
2014-09-17	2,545	2,581	2,534	2,558	35,600	1,705.33
2014-09-16	2,505	2,559	2,490	2,547	35,700	1,698
2014-09-12	2,547	2,568	2,501	2,505	43,700	1,670
2014-09-11	2,536	2,549	2,482	2,529	31,400	1,686
2014-09-10	2,632	2,635	2,481	2,510	129,400	1,673.33
2014-09-09	2,661	2,698	2,637	2,643	41,200	1,762
2014-09-08	2,687	2,702	2,615	2,654	56,100	1,769.33
2014-09-05	2,570	2,685	2,503	2,678	103,500	1,785.33
2014-09-04	2,398	2,584	2,380	2,576	113,400	1,717.33
2014-09-03	2,400	2,435	2,378	2,393	44,700	1,595.33
2014-09-02	2,424	2,459	2,397	2,400	50,300	1,600
2014-09-01	2,480	2,480	2,422	2,424	31,100	1,616
2014-08-29	2,393	2,502	2,392	2,461	100,800	1,640.67
2014-08-28	2,346	2,361	2,316	2,324	21,200	1,549.33
2014-08-27	2,356	2,396	2,356	2,371	25,900	1,580.67
2014-08-26	2,455	2,480	2,327	2,334	113,000	1,556
2014-08-25	2,443	2,467	2,374	2,455	75,800	1,636.67
2014-08-22	2,362	2,446	2,353	2,443	86,800	1,628.67
2014-08-21	2,322	2,354	2,285	2,348	93,700	1,565.33
2014-08-20	2,163	2,326	2,161	2,294	108,200	1,529.33
2014-08-19	2,152	2,192	2,151	2,185	27,900	1,456.67
2014-08-18	2,140	2,195	2,126	2,152	71,800	1,434.67
2014-08-15	2,020	2,159	2,011	2,158	95,600	1,438.67
2014-08-14	2,005	2,023	1,995	2,001	48,900	1,334
2014-08-13	2,010	2,026	1,982	2,000	37,200	1,333.33
2014-08-12	2,080	2,080	2,018	2,022	42,900	1,348
2014-08-11	2,040	2,147	2,040	2,087	78,300	1,391.33
2014-08-08	2,002	2,048	1,972	2,038	52,100	1,358.67
2014-08-07	1,943	2,030	1,938	2,026	99,600	1,350.67
2014-08-06	1,948	1,977	1,946	1,967	30,300	1,311.33
2014-08-05	1,970	1,993	1,948	1,950	55,200	1,300
2014-08-04	1,975	1,999	1,953	1,997	77,600	1,331.33
2014-08-01	1,955	1,987	1,945	1,969	114,000	1,312.67
2014-07-31	1,978	2,008	1,870	1,965	189,500	1,310
2014-07-30	2,122	2,132	2,058	2,078	45,800	1,385.33
2014-07-29	2,156	2,156	2,125	2,136	14,700	1,424
2014-07-28	2,153	2,164	2,129	2,135	26,600	1,423.33
2014-07-25	2,154	2,192	2,136	2,169	35,500	1,446
2014-07-24	2,098	2,189	2,087	2,154	79,400	1,436
2014-07-23	2,115	2,115	2,070	2,088	30,900	1,392
2014-07-22	2,075	2,107	2,075	2,099	23,300	1,399.33
2014-07-18	2,058	2,092	2,052	2,088	19,300	1,392
2014-07-17	2,077	2,092	2,065	2,087	13,700	1,391.33
2014-07-16	2,100	2,116	2,061	2,068	25,600	1,378.67
2014-07-15	2,103	2,117	2,068	2,090	28,700	1,393.33
2014-07-14	2,110	2,113	2,085	2,103	20,400	1,402
2014-07-11	2,099	2,110	2,054	2,071	29,800	1,380.67
2014-07-10	2,085	2,100	2,079	2,087	32,100	1,391.33
2014-07-09	2,045	2,115	2,045	2,083	153,700	1,388.67
2014-07-08	2,090	2,124	2,090	2,095	84,100	1,396.67
2014-07-07	2,151	2,202	2,092	2,123	67,700	1,415.33
2014-07-04	2,097	2,167	2,095	2,160	70,600	1,440
2014-07-03	2,250	2,260	2,102	2,112	99,600	1,408
2014-07-02	2,143	2,233	2,121	2,203	96,400	1,468.67
2014-07-01	2,063	2,120	2,008	2,093	98,600	1,395.33
2014-06-30	2,072	2,128	2,044	2,063	83,300	1,375.33
2014-06-27	2,004	2,099	1,998	2,068	131,800	1,378.67
2014-06-26	1,959	2,015	1,937	2,002	49,000	1,334.67
2014-06-25	1,918	1,998	1,906	1,957	54,100	1,304.67
2014-06-24	1,870	1,920	1,851	1,918	31,000	1,278.67
2014-06-23	1,848	1,872	1,822	1,866	27,600	1,244
2014-06-20	1,811	1,829	1,806	1,829	42,700	1,219.33
2014-06-19	1,801	1,813	1,793	1,810	19,700	1,206.67
2014-06-18	1,810	1,810	1,790	1,801	17,200	1,200.67
2014-06-17	1,775	1,807	1,769	1,787	28,100	1,191.33
2014-06-16	1,770	1,790	1,757	1,775	18,900	1,183.33
2014-06-13	1,789	1,798	1,767	1,794	52,000	1,196
2014-06-12	1,784	1,787	1,762	1,780	12,100	1,186.67
2014-06-11	1,769	1,797	1,769	1,784	23,700	1,189.33
2014-06-10	1,734	1,800	1,734	1,791	42,900	1,194
2014-06-09	1,749	1,750	1,718	1,734	41,900	1,156
2014-06-06	1,803	1,803	1,748	1,760	41,000	1,173.33
2014-06-05	1,808	1,830	1,784	1,807	38,500	1,204.67
2014-06-04	1,810	1,830	1,791	1,808	41,500	1,205.33
2014-06-03	1,792	1,835	1,775	1,805	112,300	1,203.33
2014-06-02	1,739	1,790	1,739	1,778	52,000	1,185.33
2014-05-30	1,733	1,743	1,728	1,728	15,600	1,152
2014-05-29	1,721	1,741	1,717	1,733	26,000	1,155.33
2014-05-28	1,720	1,749	1,720	1,722	24,600	1,148
2014-05-27	1,773	1,778	1,733	1,735	57,800	1,156.67
2014-05-26	1,694	1,773	1,690	1,773	116,600	1,182
2014-05-23	1,600	1,707	1,586	1,694	137,300	1,129.33
2014-05-22	1,558	1,600	1,556	1,596	85,500	1,064
2014-05-21	1,510	1,562	1,505	1,543	68,000	1,028.67
2014-05-20	1,540	1,540	1,493	1,513	53,000	1,008.67
2014-05-19	1,571	1,571	1,533	1,538	37,800	1,025.33
2014-05-16	1,507	1,550	1,494	1,531	36,900	1,020.67
2014-05-15	1,523	1,558	1,474	1,550	73,900	1,033.33
2014-05-14	1,507	1,543	1,495	1,536	52,400	1,024
2014-05-13	1,521	1,549	1,494	1,507	49,900	1,004.67
2014-05-12	1,455	1,558	1,430	1,522	82,200	1,014.67
2014-05-09	1,450	1,474	1,450	1,473	13,200	982
2014-05-08	1,478	1,479	1,453	1,459	13,900	972.67
2014-05-07	1,485	1,485	1,452	1,452	22,900	968
2014-05-02	1,485	1,494	1,475	1,489	13,600	992.67
2014-05-01	1,488	1,509	1,472	1,485	26,400	990
2014-04-30	1,492	1,493	1,472	1,488	18,800	992
2014-04-28	1,442	1,512	1,424	1,507	38,900	1,004.67
2014-04-25	1,426	1,446	1,426	1,442	9,900	961.33
2014-04-24	1,450	1,451	1,422	1,426	8,000	950.67
2014-04-23	1,417	1,478	1,417	1,438	16,400	958.67
2014-04-22	1,415	1,429	1,415	1,416	8,400	944
2014-04-21	1,415	1,430	1,410	1,415	19,200	943.33
2014-04-18	1,422	1,438	1,413	1,422	11,500	948
2014-04-17	1,427	1,439	1,414	1,416	12,400	944
2014-04-16	1,442	1,442	1,406	1,435	22,100	956.67
2014-04-15	1,415	1,456	1,412	1,416	21,100	944
2014-04-14	1,410	1,433	1,410	1,411	8,800	940.67
2014-04-11	1,429	1,433	1,419	1,419	12,100	946
2014-04-10	1,447	1,496	1,437	1,447	21,000	964.67
2014-04-09	1,428	1,450	1,424	1,442	41,100	961.33
2014-04-08	1,462	1,467	1,442	1,451	30,800	967.33
2014-04-07	1,471	1,503	1,470	1,486	29,600	990.67
2014-04-04	1,524	1,550	1,492	1,500	49,800	1,000
2014-04-03	1,539	1,554	1,534	1,544	40,500	1,029.33
2014-04-02	1,577	1,599	1,542	1,543	63,300	1,028.67
2014-04-01	1,572	1,579	1,546	1,574	50,500	1,049.33
2014-03-31	1,559	1,580	1,544	1,575	62,900	1,050
2014-03-28	1,520	1,559	1,501	1,557	76,800	1,038
2014-03-27	1,501	1,537	1,481	1,520	101,100	1,013.33
2014-03-26	1,561	1,561	1,501	1,517	106,200	1,011.33
2014-03-25	1,520	1,567	1,504	1,521	60,300	1,014
2014-03-24	1,470	1,540	1,470	1,520	54,900	1,013.33
2014-03-20	1,481	1,485	1,464	1,464	36,200	976
2014-03-19	1,455	1,490	1,454	1,479	21,300	986
2014-03-18	1,449	1,467	1,444	1,454	14,300	969.33
2014-03-17	1,442	1,445	1,430	1,440	23,000	960
2014-03-14	1,427	1,445	1,426	1,433	33,800	955.33
2014-03-13	1,495	1,495	1,458	1,460	29,700	973.33
2014-03-12	1,483	1,495	1,479	1,485	25,900	990
2014-03-11	1,478	1,488	1,467	1,488	30,900	992
2014-03-10	1,466	1,478	1,466	1,467	12,600	978
2014-03-07	1,462	1,468	1,458	1,466	11,000	977.33
2014-03-06	1,464	1,472	1,444	1,457	22,200	971.33
2014-03-05	1,470	1,479	1,437	1,448	26,000	965.33
2014-03-04	1,431	1,474	1,424	1,472	35,200	981.33
2014-03-03	1,420	1,444	1,391	1,440	28,900	960
2014-02-28	1,400	1,420	1,395	1,415	26,600	943.33
2014-02-27	1,395	1,398	1,385	1,395	20,200	930
2014-02-26	1,385	1,394	1,375	1,382	7,300	921.33
2014-02-25	1,383	1,389	1,380	1,384	27,400	922.67
2014-02-24	1,374	1,383	1,365	1,381	16,200	920.67
2014-02-21	1,371	1,380	1,357	1,364	55,800	909.33
2014-02-20	1,397	1,397	1,376	1,383	11,600	922
2014-02-19	1,408	1,408	1,388	1,392	9,000	928
2014-02-18	1,394	1,413	1,386	1,407	16,100	938
2014-02-17	1,382	1,393	1,362	1,393	14,700	928.67
2014-02-14	1,395	1,396	1,358	1,377	18,800	918
2014-02-13	1,415	1,433	1,388	1,393	18,300	928.67
2014-02-12	1,409	1,421	1,409	1,414	20,100	942.67
2014-02-10	1,393	1,414	1,390	1,408	19,200	938.67
2014-02-07	1,372	1,393	1,356	1,385	32,400	923.33
2014-02-06	1,358	1,373	1,352	1,357	30,600	904.67
2014-02-05	1,404	1,406	1,352	1,372	29,100	914.67
2014-02-04	1,385	1,385	1,350	1,358	55,600	905.33
2014-02-03	1,440	1,457	1,400	1,410	45,400	940
2014-01-31	1,475	1,476	1,400	1,454	122,300	969.33
2014-01-30	1,510	1,510	1,476	1,495	32,600	996.67
2014-01-29	1,483	1,522	1,463	1,517	34,200	1,011.33
2014-01-28	1,456	1,479	1,445	1,445	32,300	963.33
2014-01-27	1,480	1,480	1,435	1,436	44,800	957.33
2014-01-24	1,502	1,511	1,488	1,504	42,600	1,002.67
2014-01-23	1,545	1,555	1,520	1,523	26,000	1,015.33
2014-01-22	1,592	1,601	1,551	1,553	35,700	1,035.33
2014-01-21	1,584	1,610	1,581	1,607	48,500	1,071.33
2014-01-20	1,570	1,578	1,559	1,566	18,900	1,044
2014-01-17	1,530	1,555	1,524	1,547	30,000	1,031.33
2014-01-16	1,518	1,530	1,507	1,523	31,800	1,015.33
2014-01-15	1,504	1,517	1,490	1,504	31,500	1,002.67
2014-01-14	1,501	1,529	1,492	1,513	25,200	1,008.67
2014-01-10	1,548	1,549	1,505	1,542	39,100	1,028
2014-01-09	1,540	1,548	1,520	1,542	34,100	1,028
2014-01-08	1,576	1,577	1,516	1,522	61,100	1,014.67
2014-01-07	1,512	1,578	1,506	1,573	87,900	1,048.67
2014-01-06	1,501	1,523	1,500	1,512	30,500	1,008

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 [2014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 [2014年度]