9990 (株)サックスバーホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,140	1,143	1,114	1,116	39,200	1,116
2018-12-27	1,141	1,152	1,114	1,140	76,600	1,140
2018-12-26	1,090	1,131	1,085	1,111	70,300	1,111
2018-12-25	1,096	1,104	1,081	1,090	105,000	1,090
2018-12-21	1,092	1,115	1,078	1,103	117,400	1,103
2018-12-20	1,134	1,134	1,093	1,103	67,700	1,103
2018-12-19	1,128	1,146	1,114	1,146	32,800	1,146
2018-12-18	1,166	1,170	1,137	1,137	57,800	1,137
2018-12-17	1,182	1,204	1,175	1,177	75,300	1,177
2018-12-14	1,193	1,204	1,164	1,176	82,000	1,176
2018-12-13	1,175	1,207	1,174	1,187	102,800	1,187
2018-12-12	1,143	1,173	1,142	1,164	41,300	1,164
2018-12-11	1,170	1,170	1,140	1,151	38,300	1,151
2018-12-10	1,191	1,191	1,151	1,156	76,100	1,156
2018-12-07	1,181	1,209	1,173	1,197	108,800	1,197
2018-12-06	1,142	1,188	1,132	1,183	119,900	1,183
2018-12-05	1,100	1,149	1,096	1,145	149,600	1,145
2018-12-04	1,106	1,109	1,081	1,084	65,700	1,084
2018-12-03	1,121	1,140	1,100	1,103	66,100	1,103
2018-11-30	1,092	1,128	1,090	1,124	95,300	1,124
2018-11-29	1,110	1,112	1,098	1,104	63,400	1,104
2018-11-28	1,108	1,119	1,102	1,102	20,400	1,102
2018-11-27	1,083	1,104	1,070	1,101	62,800	1,101
2018-11-26	1,086	1,086	1,066	1,071	60,000	1,071
2018-11-22	1,100	1,102	1,069	1,082	116,700	1,082
2018-11-21	1,087	1,107	1,078	1,102	59,000	1,102
2018-11-20	1,121	1,121	1,087	1,100	77,600	1,100
2018-11-19	1,094	1,105	1,082	1,100	76,700	1,100
2018-11-16	1,094	1,101	1,084	1,097	54,100	1,097
2018-11-15	1,097	1,104	1,078	1,094	89,300	1,094
2018-11-14	1,096	1,104	1,086	1,097	103,000	1,097
2018-11-13	1,082	1,099	1,071	1,096	92,400	1,096
2018-11-12	1,127	1,134	1,084	1,105	109,900	1,105
2018-11-09	1,078	1,131	1,074	1,127	140,400	1,127
2018-11-08	1,103	1,109	1,087	1,100	173,600	1,100
2018-11-07	1,104	1,116	1,081	1,092	161,600	1,092
2018-11-06	1,118	1,133	1,088	1,099	130,800	1,099
2018-11-05	1,080	1,113	1,064	1,099	111,900	1,099
2018-11-02	1,126	1,126	1,094	1,106	159,400	1,106
2018-11-01	1,060	1,172	1,030	1,127	503,400	1,127
2018-10-31	1,004	1,029	982	1,000	119,800	1,000
2018-10-30	970	1,005	956	1,004	242,100	1,004
2018-10-29	981	1,000	970	975	84,200	975
2018-10-26	979	992	963	970	76,400	970
2018-10-25	1,012	1,012	973	977	89,000	977
2018-10-24	988	1,037	988	1,036	161,100	1,036
2018-10-23	990	999	963	972	92,000	972
2018-10-22	963	994	963	993	75,200	993
2018-10-19	952	966	940	963	60,600	963
2018-10-18	963	964	951	955	46,000	955
2018-10-17	945	964	945	963	44,000	963
2018-10-16	920	936	916	936	56,900	936
2018-10-15	941	946	925	925	58,000	925
2018-10-12	940	959	940	943	77,900	943
2018-10-11	975	981	948	953	123,800	953
2018-10-10	1,010	1,012	991	1,005	101,300	1,005
2018-10-09	990	1,015	970	1,013	132,500	1,013
2018-10-05	998	1,007	987	998	90,200	998
2018-10-04	1,010	1,011	999	1,004	65,100	1,004
2018-10-03	1,000	1,011	999	1,001	93,100	1,001
2018-10-02	1,005	1,009	997	1,002	85,800	1,002
2018-10-01	953	1,013	949	1,003	193,200	1,003
2018-09-28	938	959	935	946	37,100	946
2018-09-27	939	945	923	938	76,200	938
2018-09-26	926	940	922	940	56,200	940
2018-09-25	920	922	901	922	108,500	922
2018-09-21	882	905	867	900	78,500	900
2018-09-20	894	894	867	875	50,200	875
2018-09-19	895	896	883	891	62,000	891
2018-09-18	867	887	865	886	34,400	886
2018-09-14	866	877	862	867	65,400	867
2018-09-13	869	872	862	868	30,700	868
2018-09-12	882	882	861	868	31,600	868
2018-09-11	896	896	875	882	42,300	882
2018-09-10	890	901	890	896	46,200	896
2018-09-07	874	892	871	890	38,400	890
2018-09-06	883	883	872	873	31,300	873
2018-09-05	881	886	879	879	30,900	879
2018-09-04	875	885	875	877	33,200	877
2018-09-03	887	889	875	878	26,600	878
2018-08-31	877	890	871	885	77,400	885
2018-08-30	891	894	876	877	69,300	877
2018-08-29	894	894	884	890	24,500	890
2018-08-28	896	901	893	895	28,500	895
2018-08-27	886	896	883	895	28,900	895
2018-08-24	881	889	879	880	37,100	880
2018-08-23	863	885	863	882	29,900	882
2018-08-22	867	870	859	863	55,400	863
2018-08-21	882	882	865	867	35,400	867
2018-08-20	888	889	878	886	40,900	886
2018-08-17	890	899	882	896	30,600	896
2018-08-16	896	896	882	888	38,700	888
2018-08-15	901	906	894	897	25,200	897
2018-08-14	-	-	-	900	-	900
2018-08-13	920	920	897	900	48,300	900
2018-08-10	924	938	921	923	62,200	923
2018-08-09	928	929	921	924	33,100	924
2018-08-08	928	940	928	931	25,100	931
2018-08-07	932	932	922	928	35,300	928
2018-08-06	935	940	930	931	32,100	931
2018-08-03	948	954	936	940	32,700	940
2018-08-02	964	971	947	947	26,800	947
2018-08-01	970	972	954	958	24,000	958
2018-07-31	972	975	952	970	71,400	970
2018-07-30	981	981	966	972	52,300	972
2018-07-27	970	984	957	982	81,400	982
2018-07-26	975	979	957	970	64,400	970
2018-07-25	965	972	959	970	105,400	970
2018-07-24	959	960	945	951	36,100	951
2018-07-23	955	961	944	950	39,000	950
2018-07-20	955	956	942	956	19,600	956
2018-07-19	959	963	952	955	34,600	955
2018-07-18	966	966	945	951	36,200	951
2018-07-17	940	967	940	961	64,300	961
2018-07-13	949	949	931	946	55,600	946
2018-07-12	928	951	928	942	77,600	942
2018-07-11	930	935	921	927	37,100	927
2018-07-10	937	945	930	936	74,500	936
2018-07-09	931	935	921	933	46,400	933
2018-07-06	928	930	920	927	63,100	927
2018-07-05	931	934	918	923	43,700	923
2018-07-04	940	943	925	935	49,700	935
2018-07-03	963	966	932	937	60,100	937
2018-07-02	990	990	954	956	40,600	956
2018-06-29	989	993	978	993	37,100	993
2018-06-28	1,005	1,005	977	989	70,800	989
2018-06-27	975	1,008	974	1,003	47,700	1,003
2018-06-26	982	982	958	974	79,900	974
2018-06-25	950	989	947	985	125,700	985
2018-06-22	960	960	940	950	135,000	950
2018-06-21	972	975	961	963	58,300	963
2018-06-20	981	981	962	972	62,200	972
2018-06-19	996	996	971	977	60,300	977
2018-06-18	1,008	1,008	993	996	61,400	996
2018-06-15	1,025	1,029	1,007	1,008	64,100	1,008
2018-06-14	1,028	1,032	1,019	1,020	73,200	1,020
2018-06-13	1,030	1,044	1,030	1,033	66,000	1,033
2018-06-12	1,023	1,028	1,017	1,022	61,000	1,022
2018-06-11	1,020	1,031	1,016	1,024	54,300	1,024
2018-06-08	1,016	1,027	1,016	1,020	63,800	1,020
2018-06-07	1,031	1,036	1,017	1,031	48,500	1,031
2018-06-06	1,021	1,024	1,013	1,024	54,000	1,024
2018-06-05	1,030	1,033	1,016	1,022	70,900	1,022
2018-06-04	1,029	1,037	1,020	1,037	63,700	1,037
2018-06-01	1,029	1,038	1,027	1,033	45,900	1,033
2018-05-31	1,033	1,041	1,022	1,041	102,100	1,041
2018-05-30	1,054	1,054	1,031	1,035	47,500	1,035
2018-05-29	1,086	1,088	1,061	1,062	35,800	1,062
2018-05-28	1,105	1,105	1,082	1,086	29,000	1,086
2018-05-25	1,110	1,110	1,096	1,099	38,200	1,099
2018-05-24	1,115	1,120	1,108	1,114	53,300	1,114
2018-05-23	1,120	1,122	1,109	1,120	28,700	1,120
2018-05-22	1,117	1,127	1,114	1,125	30,700	1,125
2018-05-21	1,132	1,141	1,117	1,120	46,200	1,120
2018-05-18	1,137	1,148	1,129	1,139	61,600	1,139
2018-05-17	1,157	1,163	1,141	1,144	61,000	1,144
2018-05-16	1,162	1,170	1,158	1,162	44,700	1,162
2018-05-15	1,168	1,182	1,163	1,173	61,900	1,173
2018-05-14	1,160	1,178	1,151	1,175	57,400	1,175
2018-05-11	1,165	1,171	1,152	1,163	61,700	1,163
2018-05-10	1,176	1,176	1,122	1,168	101,700	1,168
2018-05-09	1,172	1,186	1,160	1,163	51,900	1,163
2018-05-08	1,167	1,174	1,157	1,159	32,900	1,159
2018-05-07	1,167	1,175	1,157	1,170	35,900	1,170
2018-05-02	1,169	1,175	1,154	1,172	23,800	1,172
2018-05-01	1,161	1,167	1,153	1,162	40,900	1,162
2018-04-27	1,179	1,179	1,163	1,172	22,600	1,172
2018-04-26	1,157	1,180	1,148	1,179	42,800	1,179
2018-04-25	1,143	1,151	1,130	1,150	25,400	1,150
2018-04-24	1,145	1,155	1,123	1,143	132,100	1,143
2018-04-23	1,148	1,160	1,138	1,140	49,800	1,140
2018-04-20	1,148	1,158	1,143	1,146	30,200	1,146
2018-04-19	1,163	1,163	1,147	1,148	41,900	1,148
2018-04-18	1,158	1,161	1,154	1,157	29,500	1,157
2018-04-17	1,185	1,188	1,158	1,160	36,400	1,160
2018-04-16	1,188	1,189	1,170	1,185	59,600	1,185
2018-04-13	1,183	1,197	1,179	1,188	82,300	1,188
2018-04-12	1,166	1,189	1,164	1,185	82,800	1,185
2018-04-11	1,158	1,171	1,157	1,163	86,300	1,163
2018-04-10	1,153	1,158	1,147	1,155	69,400	1,155
2018-04-09	1,144	1,168	1,142	1,153	90,000	1,153
2018-04-06	1,146	1,146	1,132	1,134	44,500	1,134
2018-04-05	1,143	1,147	1,137	1,140	38,900	1,140
2018-04-04	1,130	1,143	1,124	1,135	48,200	1,135
2018-04-03	1,122	1,139	1,116	1,134	62,000	1,134
2018-03-30	1,131	1,146	1,130	1,141	41,400	1,141
2018-03-29	1,133	1,140	1,118	1,131	88,700	1,131
2018-03-28	1,116	1,135	1,111	1,122	79,000	1,122
2018-03-27	1,112	1,160	1,111	1,158	121,000	1,158
2018-03-26	1,110	1,110	1,081	1,099	80,600	1,099
2018-03-23	1,129	1,135	1,106	1,108	85,600	1,108
2018-03-22	1,133	1,146	1,128	1,134	38,500	1,134
2018-03-20	1,136	1,137	1,124	1,131	42,900	1,131
2018-03-19	1,170	1,171	1,133	1,136	63,900	1,136
2018-03-16	1,176	1,179	1,163	1,164	39,300	1,164
2018-03-15	1,192	1,192	1,174	1,175	31,500	1,175
2018-03-14	1,186	1,197	1,181	1,193	38,900	1,193
2018-03-13	1,171	1,196	1,171	1,190	81,300	1,190
2018-03-12	1,167	1,177	1,160	1,170	59,000	1,170
2018-03-09	1,183	1,191	1,163	1,165	51,600	1,165
2018-03-08	1,202	1,209	1,177	1,183	45,900	1,183
2018-03-07	1,179	1,212	1,170	1,201	71,900	1,201
2018-03-06	1,170	1,190	1,163	1,180	27,700	1,180
2018-03-05	1,185	1,188	1,163	1,168	33,000	1,168
2018-03-02	1,173	1,198	1,173	1,188	50,100	1,188
2018-03-01	1,207	1,207	1,187	1,190	62,700	1,190
2018-02-28	1,187	1,217	1,187	1,208	68,500	1,208
2018-02-27	1,180	1,193	1,171	1,188	67,800	1,188
2018-02-26	1,172	1,173	1,163	1,163	45,200	1,163
2018-02-23	1,156	1,165	1,144	1,157	96,500	1,157
2018-02-22	1,151	1,161	1,146	1,155	56,900	1,155
2018-02-21	1,154	1,160	1,140	1,151	147,100	1,151
2018-02-20	1,162	1,166	1,151	1,154	55,900	1,154
2018-02-19	1,156	1,178	1,147	1,162	51,700	1,162
2018-02-16	1,149	1,152	1,136	1,140	62,900	1,140
2018-02-15	1,135	1,154	1,126	1,149	70,000	1,149
2018-02-14	1,155	1,155	1,132	1,132	97,400	1,132
2018-02-13	1,162	1,164	1,145	1,156	61,000	1,156
2018-02-09	1,130	1,150	1,121	1,147	114,100	1,147
2018-02-08	1,150	1,158	1,136	1,153	88,400	1,153
2018-02-07	1,200	1,210	1,144	1,145	100,700	1,145
2018-02-06	1,187	1,187	1,136	1,174	145,900	1,174
2018-02-05	1,199	1,209	1,188	1,207	85,100	1,207
2018-02-02	1,205	1,222	1,201	1,215	91,100	1,215
2018-02-01	1,203	1,210	1,185	1,205	189,200	1,205
2018-01-31	1,278	1,281	1,210	1,215	306,800	1,215
2018-01-30	1,340	1,340	1,288	1,288	101,500	1,288
2018-01-29	1,342	1,349	1,336	1,339	33,200	1,339
2018-01-26	1,351	1,363	1,340	1,341	50,700	1,341
2018-01-25	1,390	1,392	1,350	1,353	55,600	1,353
2018-01-24	1,375	1,385	1,374	1,383	42,900	1,383
2018-01-23	1,357	1,381	1,357	1,377	37,100	1,377
2018-01-22	1,372	1,376	1,352	1,357	43,100	1,357
2018-01-19	1,343	1,378	1,343	1,372	81,900	1,372
2018-01-18	1,349	1,364	1,339	1,341	94,400	1,341
2018-01-17	1,317	1,341	1,317	1,334	107,200	1,334
2018-01-16	1,314	1,319	1,304	1,311	49,000	1,311
2018-01-15	1,295	1,314	1,288	1,303	54,200	1,303
2018-01-12	1,265	1,287	1,263	1,286	66,900	1,286
2018-01-11	1,277	1,280	1,257	1,265	127,100	1,265
2018-01-10	1,301	1,302	1,269	1,281	160,300	1,281
2018-01-09	1,350	1,354	1,305	1,306	174,700	1,306
2018-01-05	1,380	1,382	1,339	1,359	116,300	1,359
2018-01-04	1,389	1,400	1,369	1,386	124,200	1,386

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

9990 (株)サックスバー ホールディングス の時系列データ [2018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 [2018年度]