[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 
2017-04-28213.00214.00211.00211.009600020330000
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
2016-10-12217.00222.00217.00219.007400016264000
2016-10-11224.00224.00217.00220.0015700034642000
2016-10-07222.00228.00222.00224.0022700050915000
2016-10-06223.00224.00222.00223.0012300027433000
2016-10-05220.00222.00219.00221.0011400025147000
2016-10-04218.00220.00218.00220.006200013582000
2016-10-03217.00220.00217.00218.00350007629000
2016-09-30214.00217.00210.00215.0012000025648000
2016-09-29219.00220.00215.00217.009500020598000
2016-09-28216.00219.00214.00219.0013500029300000
2016-09-27211.00216.00210.00216.007800016636000
2016-09-26215.00216.00213.00215.007400015886000
2016-09-23214.00217.00213.00216.0014000030054000
2016-09-21212.00216.00210.00216.009800020895000
2016-09-20214.00216.00211.00214.0010100021645000
2016-09-16205.00214.00205.00214.0014800031149000
2016-09-15206.00208.00203.00206.009600019698000
2016-09-14211.00212.00208.00208.0014200029866000
2016-09-13217.00217.00212.00214.0010000021364000
2016-09-12218.00218.00214.00217.008900019212000
2016-09-09221.00221.00218.00219.008400018465000
2016-09-08223.00224.00218.00221.0013100028981000
2016-09-07219.00230.00219.00223.0037800085030000
2016-09-06220.00221.00219.00220.005000010987000
2016-09-05219.00222.00219.00220.00270005950000
2016-09-02224.00224.00215.00218.0015000032961000
2016-09-01228.00228.00221.00224.0017800039959000
2016-08-31216.00229.00216.00226.0040600090779000
2016-08-30214.00217.00213.00216.007300015659000
2016-08-29215.00215.00212.00215.005700012237000
2016-08-26216.00216.00210.00213.008800018697000
2016-08-25219.00219.00213.00214.009500020491000
2016-08-24215.00222.00214.00216.0038400083692000
2016-08-23214.00214.00208.00212.0015200032206000
2016-08-22215.00216.00209.00212.0022500047753000
2016-08-19201.00210.00201.00207.0034300070487000
2016-08-18198.00200.00197.00198.009000017841000
2016-08-17199.00199.00195.00197.0012500024611000
2016-08-16200.00201.00198.00200.005800011579000
2016-08-15202.00203.00200.00201.00380007654000
2016-08-12200.00201.00199.00201.007900015806000
2016-08-10201.00201.00198.00199.00480009577000
2016-08-09201.00201.00198.00201.006700013411000
2016-08-08196.00202.00195.00202.0022000043916000
2016-08-05196.00196.00193.00193.00170003301000
2016-08-04189.00203.00189.00196.0010300019876000
2016-08-03195.00195.00190.00190.009200017701000
2016-08-02198.00198.00195.00196.00280005501000
2016-08-01196.00199.00194.00198.005100010057000
2016-07-29198.00199.00193.00198.0011700022906000
2016-07-28201.00201.00197.00199.0012200024313000
2016-07-27200.00202.00198.00201.0010900021778000
2016-07-26206.00206.00197.00199.0014000028125000
2016-07-25201.00204.00200.00204.0010600021419000
2016-07-22192.00198.00192.00198.0011700022838000
2016-07-21192.00194.00190.00192.0013100025161000
2016-07-20194.00194.00190.00191.006800013078000
2016-07-19191.00193.00191.00193.006200011894000
2016-07-15192.00193.00190.00190.0010500020062000
2016-07-14191.00192.00190.00191.007700014678000
2016-07-13194.00194.00189.00191.007800014905000
2016-07-12188.00194.00188.00190.009600018247000
2016-07-11183.00185.00183.00185.006600012139000
2016-07-08181.00184.00179.00180.009900017847000
2016-07-07187.00188.00181.00181.0011100020407000
2016-07-06191.00191.00186.00187.0017000031981000
2016-07-05196.00196.00194.00195.007000013675000
2016-07-04192.00195.00191.00194.007800015134000
2016-07-01191.00192.00189.00190.0011000020976000
2016-06-30192.00192.00189.00190.008100015462000
2016-06-29186.00191.00185.00190.009700018287000
2016-06-28180.00188.00176.00181.0010600019270000
2016-06-27176.00187.00176.00182.0013500024452000
2016-06-24193.00195.00170.00176.0035200063781000
2016-06-23192.00193.00189.00191.0011500021984000
2016-06-22196.00196.00190.00191.0011900022877000
2016-06-21193.00195.00192.00195.009600018558000
2016-06-20191.00194.00190.00191.0016900032348000
2016-06-17189.00193.00188.00190.0014700028012000
2016-06-16195.00197.00187.00187.0032300061527000
2016-06-15196.00201.00195.00197.0016700032991000
2016-06-14203.00204.00194.00199.0024000047768000
2016-06-13215.00216.00201.00206.0030500063242000
2016-06-10221.00221.00215.00217.0019400042297000
2016-06-09224.00224.00220.00222.0012500027722000
2016-06-08220.00224.00218.00224.0021100046680000
2016-06-07218.00221.00216.00220.0012300026960000
2016-06-06213.00218.00213.00217.009000019436000
2016-06-03217.00219.00216.00218.005400011728000
2016-06-02220.00224.00215.00217.0015800034363000
2016-06-01217.00221.00217.00219.0011000024077000
2016-05-31221.00221.00219.00220.006800014996000
2016-05-30217.00222.00215.00221.0014300031464000
2016-05-27217.00221.00216.00217.0012600027436000
2016-05-26222.00223.00215.00220.0025500056034000
2016-05-25225.00226.00221.00223.0021900049049000
2016-05-24224.00225.00221.00224.008400018759000
2016-05-23222.00226.00217.00225.0034700077361000
2016-05-20219.00220.00217.00220.0012700027707000
2016-05-19219.00221.00218.00220.0015200033371000
2016-05-18221.00225.00216.00219.0027500060719000
2016-05-17216.00220.00213.00220.0031700069253000
2016-05-16219.00221.00212.00212.00547000118506000
2016-05-13213.00213.00205.00207.0027000056368000
2016-05-12214.00215.00213.00215.0011100023772000
2016-05-11213.00215.00212.00215.0016000034194000
2016-05-10208.00212.00206.00210.0021500044992000
2016-05-09202.00217.00201.00205.00761000158888000
2016-05-06197.00197.00194.00197.009800019164000
2016-05-02199.00199.00193.00195.0023500046086000
2016-04-28210.00211.00202.00203.0027000055757000
2016-04-27215.00219.00207.00210.0046100098496000
2016-04-26208.00219.00207.00216.00670000143967000
2016-04-25205.00207.00203.00207.0020700042416000
2016-04-22205.00205.00201.00204.0012300024929000

   ※ 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