9990 (株)サックスバー ホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 537 | 542 | 529 | 541 | 49,100 | 541 |
2020-12-29 | 524 | 543 | 523 | 540 | 67,900 | 540 |
2020-12-28 | 522 | 527 | 519 | 522 | 103,200 | 522 |
2020-12-25 | 524 | 525 | 519 | 525 | 68,900 | 525 |
2020-12-24 | 521 | 527 | 519 | 524 | 65,500 | 524 |
2020-12-23 | 525 | 525 | 518 | 519 | 84,000 | 519 |
2020-12-22 | 533 | 533 | 524 | 525 | 97,900 | 525 |
2020-12-21 | 536 | 537 | 532 | 536 | 52,000 | 536 |
2020-12-18 | 536 | 539 | 533 | 539 | 32,100 | 539 |
2020-12-17 | 544 | 544 | 533 | 536 | 74,700 | 536 |
2020-12-16 | 546 | 551 | 542 | 544 | 43,700 | 544 |
2020-12-15 | 545 | 553 | 543 | 546 | 38,000 | 546 |
2020-12-14 | 544 | 548 | 541 | 544 | 46,700 | 544 |
2020-12-11 | 539 | 548 | 538 | 544 | 61,100 | 544 |
2020-12-10 | 535 | 540 | 535 | 539 | 25,100 | 539 |
2020-12-09 | 540 | 540 | 533 | 535 | 42,600 | 535 |
2020-12-08 | 543 | 543 | 537 | 540 | 28,900 | 540 |
2020-12-07 | 540 | 542 | 535 | 542 | 61,400 | 542 |
2020-12-04 | 536 | 539 | 533 | 533 | 51,500 | 533 |
2020-12-03 | 533 | 541 | 533 | 536 | 48,000 | 536 |
2020-12-02 | 541 | 544 | 535 | 538 | 35,000 | 538 |
2020-12-01 | 531 | 534 | 525 | 533 | 64,900 | 533 |
2020-11-30 | 545 | 545 | 531 | 531 | 64,700 | 531 |
2020-11-27 | 540 | 550 | 539 | 548 | 41,600 | 548 |
2020-11-26 | 543 | 543 | 536 | 540 | 46,800 | 540 |
2020-11-25 | 555 | 557 | 543 | 543 | 58,400 | 543 |
2020-11-24 | 559 | 562 | 544 | 545 | 57,600 | 545 |
2020-11-20 | 544 | 552 | 544 | 552 | 17,600 | 552 |
2020-11-19 | 547 | 550 | 544 | 544 | 26,800 | 544 |
2020-11-18 | 552 | 552 | 544 | 544 | 46,800 | 544 |
2020-11-17 | 558 | 560 | 552 | 554 | 31,300 | 554 |
2020-11-16 | 550 | 557 | 547 | 556 | 34,300 | 556 |
2020-11-13 | 552 | 554 | 544 | 549 | 32,200 | 549 |
2020-11-12 | 576 | 576 | 552 | 557 | 65,700 | 557 |
2020-11-11 | 555 | 576 | 553 | 576 | 92,000 | 576 |
2020-11-10 | 547 | 558 | 542 | 549 | 77,900 | 549 |
2020-11-09 | 538 | 538 | 528 | 537 | 46,200 | 537 |
2020-11-06 | 520 | 539 | 520 | 538 | 35,200 | 538 |
2020-11-05 | 528 | 539 | 515 | 515 | 72,000 | 515 |
2020-11-04 | 518 | 534 | 518 | 525 | 77,900 | 525 |
2020-11-02 | 535 | 536 | 504 | 510 | 155,300 | 510 |
2020-10-30 | 558 | 558 | 538 | 540 | 45,800 | 540 |
2020-10-29 | 554 | 558 | 549 | 551 | 46,400 | 551 |
2020-10-28 | 564 | 564 | 554 | 564 | 24,900 | 564 |
2020-10-27 | 556 | 565 | 550 | 565 | 31,400 | 565 |
2020-10-26 | 573 | 574 | 556 | 557 | 53,300 | 557 |
2020-10-23 | 565 | 573 | 562 | 572 | 18,800 | 572 |
2020-10-22 | 570 | 575 | 561 | 565 | 34,200 | 565 |
2020-10-21 | 571 | 573 | 567 | 572 | 14,800 | 572 |
2020-10-20 | 566 | 573 | 564 | 564 | 18,900 | 564 |
2020-10-19 | 563 | 571 | 563 | 567 | 25,400 | 567 |
2020-10-16 | 565 | 568 | 560 | 562 | 31,000 | 562 |
2020-10-15 | 583 | 584 | 562 | 563 | 47,000 | 563 |
2020-10-14 | 585 | 588 | 577 | 579 | 28,300 | 579 |
2020-10-13 | 575 | 591 | 573 | 585 | 52,100 | 585 |
2020-10-12 | 569 | 575 | 566 | 573 | 28,800 | 573 |
2020-10-09 | 570 | 572 | 560 | 569 | 35,500 | 569 |
2020-10-08 | 572 | 572 | 563 | 568 | 30,000 | 568 |
2020-10-07 | 570 | 570 | 561 | 569 | 29,400 | 569 |
2020-10-06 | 578 | 579 | 568 | 573 | 31,700 | 573 |
2020-10-05 | 562 | 579 | 562 | 571 | 40,500 | 571 |
2020-10-02 | 580 | 584 | 558 | 558 | 77,100 | 558 |
2020-09-30 | 571 | 590 | 566 | 577 | 117,400 | 577 |
2020-09-29 | 569 | 571 | 558 | 571 | 67,400 | 571 |
2020-09-28 | 555 | 570 | 554 | 569 | 64,700 | 569 |
2020-09-25 | 565 | 569 | 552 | 552 | 64,600 | 552 |
2020-09-24 | 569 | 570 | 553 | 558 | 71,900 | 558 |
2020-09-23 | 554 | 571 | 549 | 569 | 56,400 | 569 |
2020-09-18 | 555 | 562 | 553 | 556 | 42,600 | 556 |
2020-09-17 | 564 | 565 | 553 | 562 | 34,300 | 562 |
2020-09-16 | 553 | 565 | 546 | 565 | 45,100 | 565 |
2020-09-15 | 553 | 553 | 544 | 552 | 26,900 | 552 |
2020-09-14 | 559 | 567 | 544 | 551 | 61,300 | 551 |
2020-09-11 | 546 | 559 | 538 | 558 | 65,600 | 558 |
2020-09-10 | 539 | 540 | 532 | 540 | 45,800 | 540 |
2020-09-09 | 535 | 539 | 529 | 538 | 44,400 | 538 |
2020-09-08 | 536 | 541 | 530 | 541 | 34,000 | 541 |
2020-09-07 | 538 | 540 | 529 | 537 | 66,700 | 537 |
2020-09-04 | 538 | 541 | 536 | 538 | 26,700 | 538 |
2020-09-03 | 539 | 545 | 538 | 541 | 26,100 | 541 |
2020-09-02 | 539 | 542 | 537 | 541 | 25,700 | 541 |
2020-09-01 | 543 | 543 | 533 | 539 | 38,000 | 539 |
2020-08-31 | 539 | 552 | 539 | 543 | 23,200 | 543 |
2020-08-28 | 554 | 555 | 529 | 538 | 69,200 | 538 |
2020-08-27 | 547 | 552 | 540 | 552 | 47,300 | 552 |
2020-08-26 | 543 | 543 | 537 | 542 | 26,300 | 542 |
2020-08-25 | 547 | 547 | 534 | 542 | 63,000 | 542 |
2020-08-24 | 544 | 545 | 536 | 537 | 50,200 | 537 |
2020-08-21 | 549 | 553 | 538 | 547 | 53,600 | 547 |
2020-08-20 | 555 | 556 | 547 | 549 | 40,800 | 549 |
2020-08-19 | 561 | 561 | 549 | 559 | 49,500 | 559 |
2020-08-18 | 548 | 563 | 546 | 556 | 62,900 | 556 |
2020-08-17 | 570 | 575 | 547 | 548 | 57,900 | 548 |
2020-08-14 | 566 | 581 | 563 | 563 | 57,500 | 563 |
2020-08-13 | 585 | 585 | 555 | 570 | 174,300 | 570 |
2020-08-12 | 585 | 595 | 561 | 581 | 331,900 | 581 |
2020-08-11 | 503 | 526 | 503 | 525 | 74,800 | 525 |
2020-08-07 | 499 | 512 | 498 | 501 | 41,900 | 501 |
2020-08-06 | 498 | 499 | 490 | 498 | 35,300 | 498 |
2020-08-05 | 497 | 497 | 486 | 494 | 31,600 | 494 |
2020-08-04 | 482 | 496 | 478 | 496 | 48,100 | 496 |
2020-08-03 | 480 | 487 | 473 | 480 | 72,200 | 480 |
2020-07-31 | 513 | 518 | 473 | 473 | 219,500 | 473 |
2020-07-30 | 526 | 530 | 514 | 516 | 71,800 | 516 |
2020-07-29 | 544 | 544 | 526 | 526 | 51,900 | 526 |
2020-07-28 | 555 | 555 | 538 | 540 | 31,500 | 540 |
2020-07-27 | 542 | 555 | 533 | 555 | 87,000 | 555 |
2020-07-22 | 547 | 547 | 536 | 540 | 46,700 | 540 |
2020-07-21 | 548 | 548 | 538 | 548 | 37,100 | 548 |
2020-07-20 | 552 | 552 | 539 | 548 | 39,400 | 548 |
2020-07-17 | 554 | 557 | 543 | 553 | 40,900 | 553 |
2020-07-16 | 555 | 563 | 546 | 550 | 50,100 | 550 |
2020-07-15 | 543 | 548 | 535 | 545 | 52,400 | 545 |
2020-07-14 | 550 | 550 | 536 | 538 | 54,500 | 538 |
2020-07-13 | 540 | 557 | 540 | 554 | 94,400 | 554 |
2020-07-10 | 550 | 556 | 532 | 534 | 120,600 | 534 |
2020-07-09 | 560 | 560 | 549 | 550 | 68,200 | 550 |
2020-07-08 | 558 | 568 | 556 | 557 | 59,400 | 557 |
2020-07-07 | 574 | 574 | 552 | 561 | 60,800 | 561 |
2020-07-06 | 571 | 581 | 567 | 575 | 26,000 | 575 |
2020-07-03 | 565 | 575 | 561 | 574 | 44,500 | 574 |
2020-07-02 | 578 | 591 | 569 | 571 | 44,300 | 571 |
2020-07-01 | 600 | 604 | 564 | 568 | 147,500 | 568 |
2020-06-30 | 614 | 618 | 600 | 602 | 45,700 | 602 |
2020-06-29 | 624 | 630 | 603 | 611 | 86,600 | 611 |
2020-06-26 | 627 | 634 | 621 | 626 | 35,800 | 626 |
2020-06-25 | 629 | 632 | 617 | 622 | 55,300 | 622 |
2020-06-24 | 625 | 632 | 621 | 621 | 39,800 | 621 |
2020-06-23 | 610 | 627 | 608 | 621 | 54,300 | 621 |
2020-06-22 | 603 | 610 | 601 | 601 | 42,900 | 601 |
2020-06-19 | 603 | 608 | 596 | 599 | 67,200 | 599 |
2020-06-18 | 610 | 611 | 597 | 603 | 29,900 | 603 |
2020-06-17 | 607 | 612 | 594 | 610 | 77,500 | 610 |
2020-06-16 | 596 | 610 | 590 | 607 | 76,700 | 607 |
2020-06-15 | 603 | 613 | 576 | 576 | 67,100 | 576 |
2020-06-12 | 593 | 605 | 583 | 605 | 122,500 | 605 |
2020-06-11 | 627 | 635 | 602 | 603 | 186,200 | 603 |
2020-06-10 | 630 | 639 | 624 | 634 | 183,400 | 634 |
2020-06-09 | 613 | 632 | 611 | 627 | 241,900 | 627 |
2020-06-08 | 598 | 619 | 592 | 603 | 202,600 | 603 |
2020-06-05 | 565 | 570 | 548 | 568 | 105,600 | 568 |
2020-06-04 | 582 | 582 | 551 | 555 | 186,600 | 555 |
2020-06-03 | 590 | 599 | 568 | 569 | 117,700 | 569 |
2020-06-02 | 542 | 599 | 541 | 591 | 382,700 | 591 |
2020-06-01 | 564 | 567 | 536 | 541 | 155,000 | 541 |
2020-05-29 | 570 | 573 | 550 | 554 | 625,900 | 554 |
2020-05-28 | 563 | 574 | 558 | 570 | 256,200 | 570 |
2020-05-27 | 550 | 561 | 545 | 553 | 214,600 | 553 |
2020-05-26 | 544 | 548 | 537 | 545 | 99,900 | 545 |
2020-05-25 | 524 | 540 | 524 | 540 | 122,700 | 540 |
2020-05-22 | 532 | 533 | 520 | 521 | 97,800 | 521 |
2020-05-21 | 535 | 540 | 526 | 529 | 195,100 | 529 |
2020-05-20 | 527 | 541 | 526 | 529 | 111,100 | 529 |
2020-05-19 | 530 | 530 | 520 | 526 | 196,800 | 526 |
2020-05-18 | 523 | 529 | 511 | 524 | 238,800 | 524 |
2020-05-15 | 547 | 548 | 507 | 524 | 255,000 | 524 |
2020-05-14 | 539 | 551 | 535 | 541 | 75,000 | 541 |
2020-05-13 | 543 | 544 | 525 | 539 | 164,600 | 539 |
2020-05-12 | 567 | 567 | 545 | 546 | 169,400 | 546 |
2020-05-11 | 541 | 570 | 533 | 564 | 112,600 | 564 |
2020-05-08 | 539 | 539 | 526 | 531 | 120,400 | 531 |
2020-05-07 | 532 | 541 | 530 | 539 | 46,500 | 539 |
2020-05-01 | 552 | 553 | 530 | 530 | 66,800 | 530 |
2020-04-30 | 556 | 569 | 552 | 554 | 73,400 | 554 |
2020-04-28 | 551 | 555 | 543 | 554 | 56,900 | 554 |
2020-04-27 | 540 | 551 | 538 | 549 | 80,500 | 549 |
2020-04-24 | 556 | 556 | 534 | 537 | 72,300 | 537 |
2020-04-23 | 545 | 556 | 545 | 555 | 38,000 | 555 |
2020-04-22 | 565 | 567 | 540 | 543 | 75,600 | 543 |
2020-04-21 | 581 | 582 | 564 | 574 | 30,100 | 574 |
2020-04-20 | 571 | 588 | 568 | 584 | 27,700 | 584 |
2020-04-17 | 588 | 591 | 563 | 567 | 51,500 | 567 |
2020-04-16 | 561 | 586 | 561 | 585 | 25,300 | 585 |
2020-04-15 | 578 | 578 | 555 | 566 | 73,600 | 566 |
2020-04-14 | 563 | 577 | 561 | 570 | 42,200 | 570 |
2020-04-13 | 566 | 568 | 558 | 563 | 34,400 | 563 |
2020-04-10 | 560 | 568 | 547 | 566 | 54,300 | 566 |
2020-04-09 | 568 | 574 | 545 | 560 | 69,100 | 560 |
2020-04-08 | 564 | 574 | 552 | 568 | 104,900 | 568 |
2020-04-07 | 552 | 570 | 546 | 564 | 70,500 | 564 |
2020-04-06 | 540 | 557 | 522 | 550 | 65,500 | 550 |
2020-04-03 | 573 | 577 | 535 | 542 | 52,100 | 542 |
2020-04-02 | 590 | 592 | 556 | 556 | 46,800 | 556 |
2020-04-01 | 605 | 613 | 585 | 598 | 84,000 | 598 |
2020-03-31 | 615 | 620 | 607 | 613 | 61,000 | 613 |
2020-03-30 | 652 | 652 | 603 | 617 | 139,900 | 617 |
2020-03-27 | 676 | 692 | 665 | 692 | 196,500 | 692 |
2020-03-26 | 669 | 670 | 635 | 667 | 85,300 | 667 |
2020-03-25 | 680 | 683 | 657 | 679 | 70,900 | 679 |
2020-03-24 | 645 | 645 | 622 | 640 | 68,300 | 640 |
2020-03-23 | 641 | 643 | 607 | 626 | 128,300 | 626 |
2020-03-19 | 580 | 645 | 555 | 645 | 154,300 | 645 |
2020-03-18 | 598 | 611 | 563 | 566 | 91,300 | 566 |
2020-03-17 | 549 | 598 | 541 | 594 | 109,800 | 594 |
2020-03-16 | 570 | 582 | 559 | 560 | 100,900 | 560 |
2020-03-13 | 570 | 582 | 551 | 566 | 156,200 | 566 |
2020-03-12 | 623 | 631 | 604 | 616 | 109,400 | 616 |
2020-03-11 | 642 | 657 | 638 | 642 | 107,700 | 642 |
2020-03-10 | 620 | 643 | 602 | 643 | 97,600 | 643 |
2020-03-09 | 652 | 661 | 630 | 635 | 119,500 | 635 |
2020-03-06 | 689 | 691 | 669 | 669 | 115,500 | 669 |
2020-03-05 | 709 | 719 | 698 | 699 | 127,700 | 699 |
2020-03-04 | 700 | 713 | 700 | 700 | 92,600 | 700 |
2020-03-03 | 745 | 750 | 711 | 711 | 61,200 | 711 |
2020-03-02 | 713 | 745 | 712 | 739 | 82,800 | 739 |
2020-02-28 | 749 | 751 | 723 | 725 | 106,500 | 725 |
2020-02-27 | 756 | 772 | 754 | 761 | 81,700 | 761 |
2020-02-26 | 762 | 766 | 751 | 763 | 49,300 | 763 |
2020-02-25 | 800 | 800 | 769 | 771 | 97,500 | 771 |
2020-02-21 | 801 | 810 | 801 | 806 | 25,700 | 806 |
2020-02-20 | 810 | 814 | 800 | 802 | 39,800 | 802 |
2020-02-19 | 803 | 810 | 803 | 805 | 32,500 | 805 |
2020-02-18 | 818 | 818 | 803 | 803 | 45,400 | 803 |
2020-02-17 | 842 | 842 | 818 | 818 | 72,300 | 818 |
2020-02-14 | 850 | 850 | 842 | 846 | 26,600 | 846 |
2020-02-13 | 846 | 853 | 842 | 851 | 30,000 | 851 |
2020-02-12 | 859 | 859 | 846 | 846 | 55,900 | 846 |
2020-02-10 | 859 | 863 | 855 | 856 | 61,100 | 856 |
2020-02-07 | 849 | 859 | 849 | 859 | 33,000 | 859 |
2020-02-06 | 847 | 854 | 844 | 847 | 80,000 | 847 |
2020-02-05 | 843 | 852 | 840 | 842 | 59,500 | 842 |
2020-02-04 | 841 | 843 | 829 | 843 | 87,100 | 843 |
2020-02-03 | 850 | 852 | 836 | 837 | 87,300 | 837 |
2020-01-31 | 860 | 860 | 848 | 855 | 98,900 | 855 |
2020-01-30 | 867 | 871 | 860 | 867 | 39,500 | 867 |
2020-01-29 | 865 | 867 | 857 | 859 | 77,300 | 859 |
2020-01-28 | 865 | 868 | 862 | 867 | 73,400 | 867 |
2020-01-27 | 882 | 882 | 865 | 866 | 92,200 | 866 |
2020-01-24 | 899 | 900 | 882 | 882 | 79,900 | 882 |
2020-01-23 | 899 | 901 | 896 | 899 | 22,900 | 899 |
2020-01-22 | 903 | 903 | 892 | 898 | 90,400 | 898 |
2020-01-21 | 896 | 899 | 892 | 898 | 49,200 | 898 |
2020-01-20 | 888 | 901 | 888 | 893 | 35,300 | 893 |
2020-01-17 | 911 | 911 | 885 | 885 | 103,400 | 885 |
2020-01-16 | 910 | 916 | 904 | 904 | 16,800 | 904 |
2020-01-15 | 911 | 915 | 903 | 910 | 28,500 | 910 |
2020-01-14 | 920 | 921 | 911 | 911 | 34,600 | 911 |
2020-01-10 | 927 | 930 | 921 | 921 | 24,200 | 921 |
2020-01-09 | 913 | 929 | 913 | 927 | 19,100 | 927 |
2020-01-08 | 921 | 923 | 911 | 911 | 25,300 | 911 |
2020-01-07 | 922 | 932 | 922 | 924 | 25,400 | 924 |
2020-01-06 | 917 | 922 | 911 | 922 | 27,900 | 922 |
分割・併合履歴 : [2014-09-26]1株→1.5株 [2006-06-27]1株→2株