[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 
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
2016-04-21204.00207.00204.00205.0014900030621000
2016-04-20202.00206.00201.00203.0019200039015000
2016-04-19200.00204.00200.00202.0014500029194000
2016-04-18203.00203.00197.00198.0014600029117000
2016-04-15207.00207.00202.00205.0018000036925000
2016-04-14207.00208.00203.00207.0021400043960000
2016-04-13203.00208.00203.00204.007500015359000
2016-04-12198.00204.00198.00202.0013900027863000
2016-04-11199.00199.00195.00198.0012100023907000
2016-04-08191.00199.00191.00198.0013700026703000
2016-04-07194.00202.00194.00195.0018500036518000
2016-04-06192.00197.00192.00193.0011400022052000
2016-04-05200.00200.00192.00192.0015000029179000
2016-04-04202.00206.00197.00201.0017600035447000
2016-04-01213.00214.00203.00203.0026700055116000
2016-03-31211.00218.00210.00214.0025700055203000
2016-03-30214.00214.00207.00211.0020700043451000
2016-03-29214.00217.00191.00216.0035900075173000
2016-03-28221.00222.00211.00217.0044900097459000
2016-03-25225.00225.00218.00218.0041500091806000
2016-03-24228.00231.00221.00226.001554000351186000
2016-03-23213.00226.00209.00226.003103000681507000
2016-03-22203.00205.00197.00202.0029900060167000
2016-03-18193.00195.00190.00192.009800018786000
2016-03-17199.00200.00193.00197.0012600024767000
2016-03-16201.00202.00197.00198.0010000019987000
2016-03-15198.00203.00197.00201.0014600029197000
2016-03-14197.00200.00196.00197.0015600030898000
2016-03-11188.00196.00188.00195.0020400039195000
2016-03-10188.00190.00187.00190.0010300019463000
2016-03-09189.00189.00187.00187.0011400021366000
2016-03-08193.00193.00187.00191.0011600022089000
2016-03-07194.00195.00191.00193.007000013506000
2016-03-04190.00194.00189.00191.009000017197000
2016-03-03184.00191.00184.00190.0010800020326000
2016-03-02181.00185.00181.00184.00440008027000
2016-03-01179.00179.00177.00178.00400007119000
2016-02-29185.00185.00179.00179.006600012033000
2016-02-26185.00187.00181.00181.009300017012000
2016-02-25178.00185.00178.00182.007200013049000
2016-02-24180.00184.00177.00178.0015100027180000
2016-02-23190.00193.00182.00183.0022700042317000
2016-02-22179.00203.00179.00191.00733000141722000
2016-02-19178.00181.00175.00180.006900012276000
2016-02-18181.00184.00175.00180.0016000028768000
2016-02-17177.00181.00174.00177.008100014384000
2016-02-16172.00178.00170.00176.0013200023135000
2016-02-15170.00174.00165.00172.0014600024789000
2016-02-12174.00176.00160.00160.0038700064461000
2016-02-10188.00190.00179.00182.0017500031941000
2016-02-09190.00194.00187.00187.0021500040640000
2016-02-08183.00204.00183.00202.0026300051828000
2016-02-05187.00190.00184.00186.0010500019610000
2016-02-04196.00197.00190.00190.009200017754000
2016-02-03196.00197.00193.00196.0011100021676000
2016-02-02200.00206.00198.00201.0015200030681000
2016-02-01199.00200.00197.00200.0010600021100000
2016-01-29191.00195.00186.00194.0014100026875000
2016-01-28192.00196.00191.00191.0010800020793000
2016-01-27191.00193.00188.00193.009900018899000
2016-01-26191.00191.00186.00186.006900013043000
2016-01-25190.00191.00188.00191.008000015190000
2016-01-22180.00188.00178.00187.0021600039216000
2016-01-21184.00188.00177.00177.0022000040262000
2016-01-20192.00192.00184.00185.0016600030995000
2016-01-19190.00193.00189.00192.0012200023323000
2016-01-18193.00194.00182.00191.0028200053184000
2016-01-15205.00206.00198.00198.0021400043276000
2016-01-14205.00205.00199.00203.0024700049734000
2016-01-13203.00208.00203.00207.0012500025745000
2016-01-12209.00210.00200.00201.0020700042103000
2016-01-08205.00213.00205.00210.0016800035282000
2016-01-07208.00212.00206.00206.00550000114502000
2016-01-06222.00223.00215.00215.0043800096030000
2016-01-05223.00228.00222.00225.0020500046005000
2016-01-04231.00233.00222.00224.0019200043595000
2015-12-30224.00230.00224.00229.0013400030592000
2015-12-29223.00224.00221.00223.009900022046000
2015-12-28213.00224.00213.00223.0014500031752000
2015-12-25219.00220.00210.00212.0045800097966000
2015-12-24224.00224.00220.00220.0023700052622000
2015-12-22233.00233.00223.00223.0039900090627000
2015-12-21236.00237.00231.00235.0017000039778000
2015-12-18240.00242.00238.00239.0016200038928000
2015-12-17241.00244.00238.00244.0015200036672000
2015-12-16243.00243.00238.00240.0020700049747000
2015-12-15249.00249.00240.00241.0016800041141000
2015-12-14248.00250.00245.00249.0013500033383000
2015-12-11250.00254.00250.00252.0017000042726000
2015-12-10252.00252.00249.00250.0018200045653000
2015-12-09251.00254.00251.00251.0014300035984000
2015-12-08255.00255.00252.00253.0016200041063000
2015-12-07253.00259.00253.00256.0016500042232000
2015-12-04250.00254.00250.00251.0022200055775000
2015-12-03260.00261.00254.00255.0023500060254000
2015-12-02261.00262.00255.00258.0025700066375000
2015-12-01253.00260.00252.00260.0032500083272000
2015-11-30249.00254.00249.00251.0016200040769000
2015-11-27246.00250.00246.00249.0016000039613000

   ※ 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