9990 (株)サックスバー ホールディングス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 518 | 523 | 516 | 518 | 37,900 | 518 |
2021-12-29 | 514 | 521 | 513 | 519 | 52,000 | 519 |
2021-12-28 | 510 | 514 | 508 | 514 | 68,500 | 514 |
2021-12-27 | 511 | 511 | 503 | 508 | 86,900 | 508 |
2021-12-24 | 513 | 517 | 511 | 511 | 56,300 | 511 |
2021-12-23 | 510 | 514 | 509 | 510 | 55,200 | 510 |
2021-12-22 | 510 | 510 | 503 | 505 | 86,600 | 505 |
2021-12-21 | 516 | 517 | 506 | 509 | 68,400 | 509 |
2021-12-20 | 520 | 521 | 516 | 516 | 44,600 | 516 |
2021-12-17 | 525 | 526 | 517 | 524 | 62,100 | 524 |
2021-12-16 | 533 | 535 | 527 | 528 | 34,300 | 528 |
2021-12-15 | 528 | 533 | 527 | 529 | 53,800 | 529 |
2021-12-14 | 524 | 527 | 522 | 525 | 53,500 | 525 |
2021-12-13 | 533 | 534 | 523 | 525 | 41,100 | 525 |
2021-12-10 | 543 | 543 | 527 | 531 | 61,700 | 531 |
2021-12-09 | 539 | 543 | 536 | 543 | 33,800 | 543 |
2021-12-08 | 535 | 544 | 533 | 540 | 43,900 | 540 |
2021-12-07 | 526 | 535 | 524 | 535 | 57,800 | 535 |
2021-12-06 | 528 | 531 | 516 | 517 | 65,300 | 517 |
2021-12-03 | 514 | 528 | 513 | 528 | 44,200 | 528 |
2021-12-02 | 518 | 519 | 507 | 507 | 109,500 | 507 |
2021-12-01 | 520 | 528 | 517 | 522 | 40,800 | 522 |
2021-11-30 | 529 | 537 | 518 | 520 | 86,700 | 520 |
2021-11-29 | 538 | 540 | 527 | 528 | 89,600 | 528 |
2021-11-26 | 553 | 553 | 541 | 545 | 53,400 | 545 |
2021-11-25 | 560 | 560 | 548 | 556 | 27,900 | 556 |
2021-11-24 | 562 | 562 | 549 | 554 | 47,500 | 554 |
2021-11-22 | 560 | 568 | 554 | 554 | 72,500 | 554 |
2021-11-19 | 567 | 567 | 561 | 564 | 18,600 | 564 |
2021-11-18 | 579 | 579 | 565 | 566 | 53,400 | 566 |
2021-11-17 | 587 | 588 | 580 | 580 | 32,400 | 580 |
2021-11-16 | 598 | 598 | 587 | 587 | 19,100 | 587 |
2021-11-15 | 590 | 597 | 584 | 595 | 23,700 | 595 |
2021-11-12 | 584 | 593 | 578 | 583 | 34,100 | 583 |
2021-11-11 | 597 | 597 | 584 | 584 | 34,100 | 584 |
2021-11-10 | 587 | 597 | 587 | 597 | 23,500 | 597 |
2021-11-09 | 596 | 603 | 584 | 585 | 37,600 | 585 |
2021-11-08 | 630 | 630 | 600 | 600 | 53,700 | 600 |
2021-11-05 | 620 | 637 | 620 | 634 | 119,700 | 634 |
2021-11-04 | 585 | 619 | 584 | 619 | 160,500 | 619 |
2021-11-02 | 570 | 586 | 567 | 581 | 151,500 | 581 |
2021-11-01 | 560 | 563 | 552 | 552 | 77,300 | 552 |
2021-10-29 | 550 | 553 | 549 | 551 | 38,400 | 551 |
2021-10-28 | 540 | 560 | 538 | 551 | 234,400 | 551 |
2021-10-27 | 554 | 554 | 541 | 541 | 95,300 | 541 |
2021-10-26 | 556 | 561 | 551 | 554 | 33,500 | 554 |
2021-10-25 | 559 | 559 | 555 | 555 | 30,100 | 555 |
2021-10-22 | 556 | 562 | 555 | 558 | 28,700 | 558 |
2021-10-21 | 561 | 564 | 557 | 559 | 31,000 | 559 |
2021-10-20 | 564 | 566 | 561 | 561 | 34,200 | 561 |
2021-10-19 | 570 | 570 | 564 | 565 | 18,300 | 565 |
2021-10-18 | 567 | 570 | 565 | 568 | 29,100 | 568 |
2021-10-15 | 558 | 566 | 558 | 565 | 17,200 | 565 |
2021-10-14 | 557 | 561 | 555 | 558 | 24,200 | 558 |
2021-10-13 | 568 | 568 | 558 | 558 | 35,100 | 558 |
2021-10-12 | 570 | 571 | 564 | 567 | 45,300 | 567 |
2021-10-11 | 564 | 572 | 563 | 567 | 47,800 | 567 |
2021-10-08 | 558 | 563 | 553 | 561 | 76,300 | 561 |
2021-10-07 | 565 | 567 | 551 | 551 | 84,400 | 551 |
2021-10-06 | 570 | 577 | 560 | 563 | 76,700 | 563 |
2021-10-05 | 570 | 570 | 557 | 560 | 55,800 | 560 |
2021-10-04 | 571 | 579 | 566 | 569 | 52,100 | 569 |
2021-10-01 | 571 | 571 | 558 | 562 | 60,400 | 562 |
2021-09-30 | 562 | 575 | 562 | 571 | 45,000 | 571 |
2021-09-29 | 558 | 562 | 554 | 561 | 75,700 | 561 |
2021-09-28 | 571 | 571 | 560 | 562 | 57,200 | 562 |
2021-09-27 | 581 | 585 | 571 | 572 | 51,600 | 572 |
2021-09-24 | 574 | 583 | 573 | 583 | 98,600 | 583 |
2021-09-22 | 569 | 574 | 567 | 568 | 56,900 | 568 |
2021-09-21 | 555 | 574 | 555 | 569 | 81,300 | 569 |
2021-09-17 | 568 | 579 | 564 | 579 | 60,100 | 579 |
2021-09-16 | 563 | 564 | 559 | 564 | 30,000 | 564 |
2021-09-15 | 568 | 568 | 557 | 562 | 65,800 | 562 |
2021-09-14 | 569 | 572 | 564 | 572 | 44,400 | 572 |
2021-09-13 | 569 | 569 | 561 | 569 | 53,800 | 569 |
2021-09-10 | 563 | 570 | 563 | 569 | 52,000 | 569 |
2021-09-09 | 571 | 571 | 562 | 562 | 46,400 | 562 |
2021-09-08 | 570 | 573 | 568 | 573 | 47,500 | 573 |
2021-09-07 | 561 | 565 | 557 | 565 | 43,100 | 565 |
2021-09-06 | 560 | 561 | 553 | 557 | 28,200 | 557 |
2021-09-03 | 547 | 555 | 546 | 555 | 36,000 | 555 |
2021-09-02 | 548 | 550 | 542 | 545 | 19,800 | 545 |
2021-09-01 | 545 | 548 | 543 | 548 | 24,000 | 548 |
2021-08-31 | 550 | 550 | 542 | 545 | 46,800 | 545 |
2021-08-30 | 550 | 554 | 550 | 552 | 27,800 | 552 |
2021-08-27 | 544 | 547 | 543 | 547 | 48,500 | 547 |
2021-08-26 | 535 | 546 | 535 | 544 | 72,900 | 544 |
2021-08-25 | 543 | 545 | 535 | 538 | 40,400 | 538 |
2021-08-24 | 542 | 547 | 538 | 541 | 39,000 | 541 |
2021-08-23 | 537 | 545 | 537 | 539 | 31,500 | 539 |
2021-08-20 | 536 | 540 | 532 | 534 | 40,100 | 534 |
2021-08-19 | 540 | 542 | 532 | 532 | 48,700 | 532 |
2021-08-18 | 547 | 547 | 541 | 541 | 49,300 | 541 |
2021-08-17 | 557 | 558 | 548 | 550 | 38,100 | 550 |
2021-08-16 | 565 | 565 | 555 | 555 | 40,900 | 555 |
2021-08-13 | 573 | 573 | 567 | 568 | 20,400 | 568 |
2021-08-12 | 575 | 575 | 570 | 573 | 31,500 | 573 |
2021-08-11 | 572 | 575 | 568 | 573 | 33,100 | 573 |
2021-08-10 | 571 | 573 | 564 | 568 | 79,100 | 568 |
2021-08-06 | 569 | 572 | 563 | 571 | 52,000 | 571 |
2021-08-05 | 581 | 583 | 566 | 566 | 52,400 | 566 |
2021-08-04 | 586 | 586 | 582 | 585 | 20,400 | 585 |
2021-08-03 | 588 | 594 | 586 | 586 | 27,500 | 586 |
2021-08-02 | 595 | 596 | 586 | 593 | 54,600 | 593 |
2021-07-30 | 600 | 600 | 589 | 589 | 39,300 | 589 |
2021-07-29 | 599 | 601 | 594 | 601 | 22,100 | 601 |
2021-07-28 | 612 | 612 | 597 | 598 | 26,500 | 598 |
2021-07-27 | 615 | 615 | 609 | 613 | 18,800 | 613 |
2021-07-26 | 610 | 617 | 607 | 617 | 73,100 | 617 |
2021-07-21 | 596 | 606 | 596 | 606 | 49,100 | 606 |
2021-07-20 | 597 | 598 | 593 | 594 | 36,200 | 594 |
2021-07-19 | 604 | 604 | 588 | 594 | 58,900 | 594 |
2021-07-16 | 606 | 608 | 602 | 606 | 17,500 | 606 |
2021-07-15 | 618 | 618 | 605 | 607 | 39,400 | 607 |
2021-07-14 | 622 | 622 | 612 | 618 | 55,700 | 618 |
2021-07-13 | 619 | 625 | 618 | 624 | 25,100 | 624 |
2021-07-12 | 620 | 627 | 615 | 617 | 44,100 | 617 |
2021-07-09 | 613 | 615 | 605 | 612 | 72,200 | 612 |
2021-07-08 | 632 | 636 | 623 | 623 | 45,100 | 623 |
2021-07-07 | 632 | 642 | 630 | 634 | 50,800 | 634 |
2021-07-06 | 628 | 641 | 625 | 638 | 51,700 | 638 |
2021-07-05 | 633 | 635 | 625 | 625 | 24,200 | 625 |
2021-07-02 | 627 | 638 | 627 | 635 | 35,500 | 635 |
2021-07-01 | 623 | 627 | 622 | 623 | 19,800 | 623 |
2021-06-30 | 641 | 641 | 623 | 623 | 32,600 | 623 |
2021-06-29 | 652 | 652 | 632 | 635 | 57,000 | 635 |
2021-06-28 | 657 | 658 | 654 | 656 | 54,400 | 656 |
2021-06-25 | 655 | 658 | 649 | 657 | 59,900 | 657 |
2021-06-24 | 650 | 651 | 647 | 649 | 24,100 | 649 |
2021-06-23 | 646 | 651 | 644 | 650 | 43,500 | 650 |
2021-06-22 | 639 | 645 | 634 | 643 | 68,400 | 643 |
2021-06-21 | 625 | 632 | 624 | 627 | 51,700 | 627 |
2021-06-18 | 639 | 639 | 626 | 626 | 61,300 | 626 |
2021-06-17 | 626 | 635 | 622 | 633 | 29,400 | 633 |
2021-06-16 | 635 | 635 | 625 | 627 | 32,500 | 627 |
2021-06-15 | 648 | 650 | 630 | 635 | 79,600 | 635 |
2021-06-14 | 655 | 656 | 643 | 648 | 59,500 | 648 |
2021-06-11 | 657 | 658 | 652 | 654 | 58,500 | 654 |
2021-06-10 | 658 | 659 | 653 | 655 | 57,900 | 655 |
2021-06-09 | 645 | 663 | 642 | 658 | 143,200 | 658 |
2021-06-08 | 632 | 645 | 631 | 644 | 24,500 | 644 |
2021-06-07 | 642 | 647 | 630 | 631 | 46,500 | 631 |
2021-06-04 | 650 | 653 | 639 | 642 | 84,800 | 642 |
2021-06-03 | 647 | 648 | 641 | 645 | 54,800 | 645 |
2021-06-02 | 625 | 658 | 625 | 647 | 265,800 | 647 |
2021-06-01 | 614 | 624 | 613 | 624 | 71,300 | 624 |
2021-05-31 | 599 | 617 | 596 | 614 | 87,400 | 614 |
2021-05-28 | 579 | 598 | 579 | 598 | 55,500 | 598 |
2021-05-27 | 576 | 584 | 575 | 575 | 27,900 | 575 |
2021-05-26 | 577 | 580 | 573 | 576 | 26,800 | 576 |
2021-05-25 | 599 | 599 | 576 | 576 | 89,000 | 576 |
2021-05-24 | 590 | 598 | 587 | 593 | 37,800 | 593 |
2021-05-21 | 587 | 597 | 582 | 595 | 59,400 | 595 |
2021-05-20 | 592 | 593 | 582 | 586 | 48,300 | 586 |
2021-05-19 | 587 | 592 | 586 | 592 | 43,400 | 592 |
2021-05-18 | 592 | 594 | 586 | 593 | 27,100 | 593 |
2021-05-17 | 593 | 595 | 581 | 588 | 36,300 | 588 |
2021-05-14 | 581 | 602 | 580 | 590 | 69,600 | 590 |
2021-05-13 | 595 | 597 | 573 | 573 | 97,200 | 573 |
2021-05-12 | 598 | 602 | 594 | 599 | 107,200 | 599 |
2021-05-11 | 621 | 628 | 592 | 597 | 167,800 | 597 |
2021-05-10 | 625 | 638 | 625 | 638 | 56,000 | 638 |
2021-05-07 | 636 | 640 | 625 | 625 | 51,200 | 625 |
2021-05-06 | 630 | 642 | 630 | 637 | 104,700 | 637 |
2021-04-30 | 612 | 630 | 612 | 622 | 131,600 | 622 |
2021-04-28 | 604 | 618 | 602 | 612 | 93,600 | 612 |
2021-04-27 | 595 | 607 | 592 | 604 | 54,000 | 604 |
2021-04-26 | 590 | 600 | 589 | 597 | 41,700 | 597 |
2021-04-23 | 581 | 591 | 581 | 590 | 47,100 | 590 |
2021-04-22 | 582 | 589 | 581 | 583 | 37,300 | 583 |
2021-04-21 | 595 | 596 | 580 | 581 | 85,600 | 581 |
2021-04-20 | 599 | 608 | 597 | 599 | 61,400 | 599 |
2021-04-19 | 610 | 613 | 605 | 606 | 23,700 | 606 |
2021-04-16 | 601 | 612 | 598 | 611 | 37,300 | 611 |
2021-04-15 | 600 | 604 | 597 | 600 | 26,200 | 600 |
2021-04-14 | 608 | 608 | 597 | 598 | 26,700 | 598 |
2021-04-13 | 607 | 612 | 603 | 605 | 31,600 | 605 |
2021-04-12 | 603 | 606 | 600 | 604 | 39,700 | 604 |
2021-04-09 | 595 | 600 | 594 | 599 | 45,600 | 599 |
2021-04-08 | 605 | 608 | 596 | 596 | 81,100 | 596 |
2021-04-07 | 602 | 615 | 599 | 615 | 56,600 | 615 |
2021-04-06 | 610 | 612 | 595 | 602 | 57,200 | 602 |
2021-04-05 | 596 | 615 | 596 | 612 | 83,600 | 612 |
2021-04-02 | 591 | 598 | 591 | 596 | 67,800 | 596 |
2021-04-01 | 609 | 609 | 588 | 592 | 116,000 | 592 |
2021-03-31 | 620 | 623 | 605 | 605 | 119,400 | 605 |
2021-03-30 | 628 | 635 | 616 | 624 | 300,800 | 624 |
2021-03-29 | 684 | 684 | 650 | 663 | 438,300 | 663 |
2021-03-26 | 683 | 683 | 672 | 677 | 288,100 | 677 |
2021-03-25 | 675 | 684 | 669 | 680 | 121,100 | 680 |
2021-03-24 | 682 | 686 | 662 | 670 | 144,700 | 670 |
2021-03-23 | 680 | 691 | 680 | 682 | 137,800 | 682 |
2021-03-22 | 671 | 684 | 671 | 680 | 131,400 | 680 |
2021-03-19 | 654 | 678 | 648 | 669 | 270,500 | 669 |
2021-03-18 | 642 | 654 | 642 | 652 | 117,400 | 652 |
2021-03-17 | 646 | 648 | 639 | 644 | 57,700 | 644 |
2021-03-16 | 637 | 644 | 635 | 644 | 95,300 | 644 |
2021-03-15 | 634 | 640 | 633 | 635 | 162,600 | 635 |
2021-03-12 | 635 | 636 | 627 | 633 | 321,900 | 633 |
2021-03-11 | 637 | 646 | 633 | 642 | 103,400 | 642 |
2021-03-10 | 639 | 640 | 627 | 637 | 106,700 | 637 |
2021-03-09 | 633 | 642 | 627 | 636 | 143,200 | 636 |
2021-03-08 | 626 | 636 | 624 | 629 | 118,100 | 629 |
2021-03-05 | 627 | 627 | 611 | 626 | 143,000 | 626 |
2021-03-04 | 625 | 630 | 616 | 624 | 85,100 | 624 |
2021-03-03 | 631 | 638 | 622 | 629 | 131,100 | 629 |
2021-03-02 | 634 | 638 | 626 | 634 | 99,200 | 634 |
2021-03-01 | 640 | 640 | 626 | 631 | 140,300 | 631 |
2021-02-26 | 645 | 645 | 625 | 627 | 111,400 | 627 |
2021-02-25 | 638 | 641 | 631 | 636 | 126,000 | 636 |
2021-02-24 | 639 | 646 | 624 | 630 | 114,700 | 630 |
2021-02-22 | 620 | 645 | 620 | 639 | 191,300 | 639 |
2021-02-19 | 619 | 619 | 606 | 616 | 125,200 | 616 |
2021-02-18 | 600 | 628 | 600 | 615 | 215,300 | 615 |
2021-02-17 | 583 | 600 | 582 | 598 | 77,600 | 598 |
2021-02-16 | 580 | 582 | 576 | 581 | 40,300 | 581 |
2021-02-15 | 579 | 583 | 574 | 577 | 69,800 | 577 |
2021-02-12 | 581 | 586 | 569 | 570 | 124,100 | 570 |
2021-02-10 | 591 | 594 | 576 | 578 | 93,000 | 578 |
2021-02-09 | 590 | 597 | 585 | 591 | 56,900 | 591 |
2021-02-08 | 584 | 609 | 581 | 590 | 167,700 | 590 |
2021-02-05 | 571 | 580 | 570 | 575 | 135,200 | 575 |
2021-02-04 | 549 | 565 | 547 | 565 | 97,300 | 565 |
2021-02-03 | 537 | 554 | 535 | 550 | 106,700 | 550 |
2021-02-02 | 538 | 538 | 530 | 533 | 97,900 | 533 |
2021-02-01 | 549 | 549 | 523 | 532 | 335,900 | 532 |
2021-01-29 | 564 | 570 | 557 | 557 | 80,900 | 557 |
2021-01-28 | 557 | 572 | 557 | 563 | 75,400 | 563 |
2021-01-27 | 558 | 568 | 557 | 565 | 46,400 | 565 |
2021-01-26 | 559 | 560 | 556 | 560 | 52,700 | 560 |
2021-01-25 | 565 | 565 | 557 | 561 | 48,700 | 561 |
2021-01-22 | 565 | 565 | 558 | 561 | 76,100 | 561 |
2021-01-21 | 566 | 571 | 563 | 566 | 44,400 | 566 |
2021-01-20 | 558 | 567 | 555 | 564 | 79,300 | 564 |
2021-01-19 | 560 | 563 | 557 | 561 | 43,700 | 561 |
2021-01-18 | 557 | 561 | 555 | 560 | 48,400 | 560 |
2021-01-15 | 559 | 560 | 556 | 557 | 75,600 | 557 |
2021-01-14 | 562 | 562 | 555 | 559 | 84,200 | 559 |
2021-01-13 | 556 | 562 | 550 | 562 | 109,200 | 562 |
2021-01-12 | 544 | 555 | 542 | 555 | 79,600 | 555 |
2021-01-08 | 537 | 541 | 531 | 541 | 60,400 | 541 |
2021-01-07 | 537 | 542 | 534 | 538 | 56,500 | 538 |
2021-01-06 | 531 | 537 | 528 | 537 | 36,000 | 537 |
2021-01-05 | 530 | 530 | 523 | 530 | 52,100 | 530 |
2021-01-04 | 548 | 548 | 530 | 530 | 55,000 | 530 |
分割・併合履歴 : [2014-09-26]1株→1.5株 [2006-06-27]1株→2株