[6675 東証1部] サクサホールディングス 日足 時系列データ

[6675 東証1部] サクサホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172046.002057.002042.002047.00710014538700
2017-10-162049.002090.002040.002049.001960040432300
2017-10-132039.002046.002029.002033.001370027907100
2017-10-122050.002050.002033.002039.0047009595200
2017-10-112060.002070.002027.002033.001760036029800
2017-10-102057.002080.002055.002070.001930039863600
2017-10-062068.002081.002055.002066.001240025657600
2017-10-052081.002093.002073.002073.001120023290800
2017-10-042140.002140.002092.002096.001520032029300
2017-10-032132.002133.002112.002129.001470031264900
2017-10-022076.002126.002076.002119.002250047402900
2017-09-292090.002100.002065.002076.00860017916200
2017-09-282055.002095.002055.002087.001890039262300
2017-09-272071.002077.002003.002066.001480030386600
2017-09-26208.00210.00208.00209.0011000022939000
2017-09-25209.00212.00209.00209.0015200031928000
2017-09-22210.00212.00208.00209.0018900039679000
2017-09-21215.00216.00213.00214.0028500061031000
2017-09-20213.00217.00213.00215.0032000068702000
2017-09-19208.00214.00208.00213.0032100067764000
2017-09-15205.00209.00204.00208.0024400050560000
2017-09-14211.00214.00205.00205.00659000137608000
2017-09-13216.00217.00206.00213.00600000126504000
2017-09-12209.00214.00207.00213.0042100088410000
2017-09-11201.00207.00201.00207.0029400060074000
2017-09-08200.00200.00198.00199.009800019526000
2017-09-07199.00201.00199.00200.0011500022955000
2017-09-06199.00199.00196.00199.0012800025313000
2017-09-05203.00203.00196.00199.0034700068825000
2017-09-04204.00204.00200.00201.0018600037394000
2017-09-01206.00206.00203.00204.0018000036762000
2017-08-31207.00208.00205.00206.0021300043990000
2017-08-30202.00205.00202.00205.0026900054778000
2017-08-29199.00202.00197.00201.0017500034826000
2017-08-28199.00200.00198.00199.0015100030061000
2017-08-25200.00201.00199.00199.0016900033767000
2017-08-24201.00201.00198.00200.0017600035068000
2017-08-23202.00202.00197.00198.0026500052757000
2017-08-22200.00202.00200.00201.0021600043401000
2017-08-21205.00205.00200.00201.0027900056309000
2017-08-18203.00206.00203.00205.0036400074662000
2017-08-17204.00205.00203.00203.0014000028527000
2017-08-16199.00205.00199.00203.0022400045281000
2017-08-15199.00202.00198.00199.0016600033160000
2017-08-14197.00199.00195.00198.0023200045792000
2017-08-10200.00202.00200.00201.0021700043511000
2017-08-09203.00204.00199.00200.00606000121594000
2017-08-08206.00207.00203.00204.0029800060998000
2017-08-07210.00210.00201.00207.00750000155262000
2017-08-04226.00226.00222.00224.0025400056778000
2017-08-03227.00227.00224.00226.0021000047277000
2017-08-02227.00228.00226.00227.0010400023575000
2017-08-01226.00228.00224.00227.0037500084427000
2017-07-31225.00227.00225.00225.0015000033788000
2017-07-28228.00228.00223.00225.0038500086708000
2017-07-27231.00231.00228.00229.0019600044915000
2017-07-26234.00234.00229.00230.0034900080843000
2017-07-25227.00231.00226.00229.0026000059524000
2017-07-24231.00231.00226.00227.0043200098055000
2017-07-21230.00234.00229.00231.0031500072911000
2017-07-20227.00231.00226.00230.0041300094702000
2017-07-19228.00229.00226.00227.0030500069468000
2017-07-18227.00228.00225.00228.0041700094259000
2017-07-14227.00228.00225.00226.0030500069017000
2017-07-13231.00232.00225.00228.00678000154532000
2017-07-12228.00237.00226.00231.001417000327285000
2017-07-11225.00228.00223.00225.00757000170527000
2017-07-10227.00229.00223.00225.001490000336140000
2017-07-07225.00232.00224.00228.001669000379984000
2017-07-06238.00238.00226.00229.0078030001809433000
2017-07-05216.00288.00210.00242.004535200011749848000
2017-07-04218.00218.00206.00208.00538000113524000
2017-07-03221.00221.00212.00216.00488000105991000
2017-06-30202.00211.00202.00207.00873000180554000
2017-06-29200.00201.00199.00200.0015100030201000
2017-06-28201.00201.00199.00199.0013100026248000
2017-06-27202.00202.00201.00201.005900011905000
2017-06-26203.00203.00202.00202.005800011736000
2017-06-23202.00203.00201.00202.009000018174000
2017-06-22202.00203.00202.00202.00380007678000
2017-06-21203.00203.00202.00202.00270005460000
2017-06-20202.00204.00202.00203.0012700025715000
2017-06-19203.00203.00201.00202.005700011501000
2017-06-16202.00203.00202.00203.00400008094000
2017-06-15203.00203.00202.00202.005300010716000
2017-06-14203.00204.00202.00203.007900016033000
2017-06-13203.00205.00203.00204.005500011208000
2017-06-12204.00205.00203.00203.007100014472000
2017-06-09204.00206.00204.00205.008500017418000
2017-06-08204.00207.00204.00206.0017400035845000
2017-06-07203.00203.00202.00203.009500019279000
2017-06-06205.00205.00202.00202.0020500041802000
2017-06-05205.00205.00202.00202.0013800028027000
2017-06-02202.00205.00202.00204.0014300029027000
2017-06-01201.00202.00201.00202.009700019588000
2017-05-31204.00205.00200.00200.007300014762000
2017-05-30208.00208.00200.00203.0016000032355000
2017-05-29206.00209.00206.00208.00450009320000
2017-05-26207.00207.00203.00205.009700019846000
2017-05-25208.00209.00206.00208.007400015353000
2017-05-24211.00211.00208.00208.005900012357000
2017-05-23210.00210.00207.00209.006700013970000
2017-05-22202.00211.00202.00210.0016300033807000
2017-05-19201.00202.00200.00202.006600013271000
2017-05-18202.00203.00200.00201.0011000022179000
2017-05-17206.00206.00203.00205.0016600034003000
2017-05-16204.00206.00203.00206.0013700027974000
2017-05-15204.00208.00203.00204.0033600068683000
2017-05-12220.00222.00219.00222.0012000026474000
2017-05-11221.00222.00220.00222.0010600023457000
2017-05-10219.00221.00219.00221.008400018509000
2017-05-09219.00220.00218.00220.0012300026984000
2017-05-08217.00219.00217.00219.0012900028127000
2017-05-02212.00216.00212.00214.0012600027023000
2017-05-01211.00214.00211.00212.005600011877000
2017-04-28213.00214.00211.00211.009600020330000
2017-04-27212.00213.00212.00213.008100017196000
2017-04-26209.00212.00209.00212.006500013679000
2017-04-25204.00208.00204.00207.0010500021684000
2017-04-24205.00205.00203.00204.005300010821000
2017-04-21200.00204.00198.00204.0010600021397000
2017-04-20199.00201.00199.00200.005100010227000
2017-04-19198.00200.00198.00199.006800013532000
2017-04-18200.00203.00198.00198.009100018137000
2017-04-17196.00198.00196.00198.00500009843000
2017-04-14199.00199.00196.00197.009900019534000
2017-04-13198.00201.00197.00199.0013900027622000
2017-04-12201.00204.00199.00201.0017500035266000
2017-04-11201.00206.00198.00203.0024800050310000
2017-04-10201.00207.00201.00203.0012400025318000
2017-04-07202.00203.00198.00199.0021000041953000
2017-04-06205.00207.00200.00200.0015000030225000
2017-04-05208.00209.00204.00205.0011100022916000
2017-04-04214.00214.00207.00209.0010200021414000
2017-04-03216.00216.00213.00213.0013400028669000
2017-03-31219.00219.00215.00215.0010800023413000
2017-03-30218.00219.00216.00219.005500011991000
2017-03-29219.00220.00218.00220.006500014217000
2017-03-28218.00222.00218.00222.0014100031025000
2017-03-27221.00221.00217.00218.0020900045627000
2017-03-24219.00222.00218.00220.0011100024408000
2017-03-23220.00220.00218.00219.007500016422000
2017-03-22222.00222.00218.00220.0022000048384000
2017-03-21224.00225.00222.00225.0012900028829000
2017-03-17224.00224.00220.00222.0010100022388000
2017-03-16220.00226.00220.00223.0029800066345000
2017-03-15222.00222.00220.00221.0015100033398000
2017-03-14222.00222.00218.00220.0031700069887000
2017-03-13223.00224.00218.00218.00712000156812000
2017-03-10232.00232.00229.00231.0014700033953000
2017-03-09229.00232.00229.00231.004600010622000
2017-03-08229.00231.00229.00230.008000018375000
2017-03-07234.00234.00229.00229.009400021727000
2017-03-06232.00234.00232.00233.007100016531000
2017-03-03235.00235.00232.00232.006800015860000
2017-03-02235.00236.00233.00235.007700018066000
2017-03-01233.00235.00231.00235.0010000023309000
2017-02-28234.00236.00232.00233.0011400026679000
2017-02-27238.00238.00230.00231.0013800032112000
2017-02-24240.00241.00238.00239.0013800032958000
2017-02-23238.00240.00237.00239.0012800030496000
2017-02-22234.00238.00233.00238.0010600025058000
2017-02-21231.00235.00228.00234.0016100037359000
2017-02-20233.00233.00231.00231.006100014143000
2017-02-17233.00233.00231.00232.009200021295000
2017-02-16234.00235.00230.00233.0012200028402000
2017-02-15233.00237.00233.00234.0018600043690000
2017-02-14230.00235.00230.00232.0020600047801000
2017-02-13231.00231.00227.00231.0027100062207000
2017-02-10224.00228.00222.00225.0026400059400000
2017-02-09227.00230.00218.00221.00488000109486000
2017-02-08225.00230.00225.00227.0029200066449000
2017-02-07230.00231.00225.00225.0040400092055000
2017-02-06239.00239.00231.00234.00433000101805000
2017-02-03246.00249.00244.00244.0016600040730000
2017-02-02252.00254.00243.00247.00492000122459000
2017-02-01249.00254.00247.00253.00527000132149000
2017-01-31239.00262.00237.00250.001679000421363000
2017-01-30238.00244.00237.00239.0032400077911000
2017-01-27242.00242.00237.00240.0013600032472000
2017-01-26245.00245.00240.00241.0028600069191000
2017-01-25239.00246.00239.00244.00591000143311000
2017-01-24230.00252.00230.00239.002151000515408000
2017-01-23227.00228.00224.00226.006700015146000
2017-01-20227.00230.00225.00228.0015400035180000
2017-01-19225.00234.00224.00227.0027400062468000
2017-01-18222.00224.00221.00224.006400014250000
2017-01-17225.00227.00221.00221.008700019493000
2017-01-16225.00228.00224.00225.004600010361000
2017-01-13224.00228.00223.00226.009900022339000
2017-01-12225.00225.00222.00224.008600019239000
2017-01-11225.00227.00224.00226.008600019383000
2017-01-10230.00230.00226.00226.0010600024080000
2017-01-06225.00228.00225.00228.0015800035762000
2017-01-05225.00227.00225.00227.0011800026718000
2017-01-04221.00225.00220.00225.0015000033322000
2016-12-30217.00219.00217.00219.005700012452000
2016-12-29220.00220.00218.00219.006400014018000
2016-12-28220.00220.00219.00220.00440009669000
2016-12-27218.00219.00216.00219.007000015248000
2016-12-26218.00220.00216.00219.008800019164000
2016-12-22219.00219.00217.00218.0011200024421000
2016-12-21223.00223.00219.00219.0014400031765000
2016-12-20220.00223.00220.00223.0010500023289000
2016-12-19219.00220.00218.00220.0010800023675000
2016-12-16221.00221.00219.00220.006600014525000
2016-12-15223.00225.00217.00221.0017800039220000
2016-12-14224.00225.00221.00223.0011300025179000
2016-12-13229.00229.00223.00225.0015600035165000
2016-12-12233.00233.00225.00229.0027000061608000
2016-12-09226.00234.00223.00231.00536000122782000
2016-12-08226.00226.00221.00226.0017300038743000
2016-12-07219.00225.00219.00224.0027700061612000
2016-12-06218.00220.00217.00218.008100017700000
2016-12-05216.00217.00215.00217.00460009941000
2016-12-02218.00219.00216.00217.009900021527000
2016-12-01221.00221.00218.00218.0011600025517000
2016-11-30219.00221.00218.00219.009600021044000
2016-11-29218.00218.00216.00218.005500011959000
2016-11-28216.00218.00214.00218.007800016845000
2016-11-25219.00219.00215.00217.0011000023876000
2016-11-24219.00220.00218.00219.005500012038000
2016-11-22219.00221.00216.00218.0014600031821000
2016-11-21218.00219.00218.00219.007800017066000
2016-11-18220.00220.00214.00217.0011200024380000
2016-11-17220.00220.00218.00219.005000010947000
2016-11-16217.00220.00217.00220.0012800027998000
2016-11-15215.00217.00214.00216.008200017674000
2016-11-14214.00218.00214.00216.008900019215000
2016-11-11214.00215.00212.00214.0013700029180000
2016-11-10212.00214.00211.00212.0013100027833000
2016-11-09218.00218.00198.00204.0026400054394000
2016-11-08214.00216.00213.00215.0015100032371000
2016-11-07212.00215.00209.00213.0015300032370000
2016-11-04210.00216.00207.00212.0013500028449000
2016-11-02216.00217.00210.00211.0022000046857000
2016-11-01223.00223.00219.00219.006800014972000
2016-10-31222.00223.00218.00222.0020700045612000
2016-10-28216.00222.00216.00221.0021100046356000
2016-10-27217.00219.00214.00216.0014600031506000
2016-10-26215.00219.00215.00217.0015700034005000
2016-10-25215.00218.00213.00214.0032400069887000
2016-10-24215.00218.00210.00214.00613000131226000
2016-10-21237.00238.00226.00227.0031500073014000
2016-10-20230.00238.00230.00235.00484000113393000
2016-10-19224.00229.00223.00227.0022800051668000
2016-10-18220.00222.00220.00221.0013000028693000
2016-10-17220.00222.00218.00219.0011900026165000
2016-10-14216.00227.00216.00216.00549000120762000
2016-10-13219.00219.00215.00218.006200013463000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog