[9990 東証1部] サックスバー ホールディングス 日足 時系列データ

[9990 東証1部] サックスバー ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251238.001245.001223.001241.00105900130905300
2017-05-241268.001272.001244.001253.006880086055800
2017-05-231265.001270.001253.001259.0083200104822800
2017-05-221252.001273.001238.001268.007760097598800
2017-05-191273.001277.001241.001263.0088100111076400
2017-05-181260.001281.001255.001281.0091400115852300
2017-05-171279.001291.001271.001286.007300093542500
2017-05-161300.001300.001271.001288.00106300136627600
2017-05-151287.001317.001287.001311.006890090136900
2017-05-121300.001306.001286.001291.006470083721800
2017-05-111331.001333.001296.001311.007370096523000
2017-05-101353.001354.001324.001331.00100400134314000
2017-05-091322.001368.001322.001355.00129400174834900
2017-05-081301.001328.001301.001317.00105600138937200
2017-05-021288.001329.001284.001298.00106000138503300
2017-05-011240.001286.001233.001284.0080000101755300
2017-04-281246.001256.001238.001243.005180064424300
2017-04-271224.001248.001221.001246.006110075744200
2017-04-261206.001224.001192.001220.0089000108240200
2017-04-251209.001219.001198.001218.005480066444800
2017-04-241211.001219.001198.001209.005520066810500
2017-04-211180.001202.001173.001198.004180049648500
2017-04-201157.001188.001157.001180.003600042276000
2017-04-191158.001178.001153.001153.005580064894900
2017-04-181171.001173.001152.001166.004200048872600
2017-04-171146.001177.001146.001173.006260072511600
2017-04-141152.001167.001152.001160.003940045701800
2017-04-131170.001181.001165.001173.002040023966100
2017-04-121193.001193.001163.001185.002970035175000
2017-04-111203.001216.001196.001199.003810045832900
2017-04-101214.001230.001209.001217.004240051660100
2017-04-071184.001220.001179.001214.006270075546200
2017-04-061200.001207.001179.001182.004660055519400
2017-04-051213.001213.001193.001201.007050084713500
2017-04-041246.001261.001220.001222.005740070867800
2017-04-031264.001307.001252.001252.0085300107825300
2017-03-311305.001329.001265.001265.0097200125973400
2017-03-301271.001309.001251.001289.0099700128034200
2017-03-291225.001272.001217.001267.00123000153353000
2017-03-281261.001266.001250.001258.00145800183394000
2017-03-271250.001253.001220.001250.0092500115102300
2017-03-241253.001260.001246.001250.003470043414200
2017-03-231252.001260.001239.001253.005840073075700
2017-03-221249.001261.001229.001248.00100100124897300
2017-03-211246.001270.001246.001264.0093400117360300
2017-03-171245.001252.001233.001252.006120076120700
2017-03-161252.001252.001235.001245.004370054423000
2017-03-151260.001264.001249.001260.004120051836200
2017-03-141254.001263.001248.001259.006400080511600
2017-03-131266.001273.001253.001256.005300066785300
2017-03-101268.001275.001255.001266.0080300101669700
2017-03-091256.001263.001244.001250.002300028805700
2017-03-081255.001269.001245.001248.003650045701600
2017-03-071242.001275.001242.001255.005270066282300
2017-03-061233.001243.001233.001241.004400054575500
2017-03-031234.001246.001223.001234.007090087760900
2017-03-021244.001249.001225.001241.0091100113054500
2017-03-011237.001242.001225.001231.007270089831800
2017-02-281233.001252.001221.001234.007390091479200
2017-02-271261.001261.001230.001236.005090063223500
2017-02-241255.001268.001249.001264.005540069832600
2017-02-231270.001276.001256.001260.002530031950900
2017-02-221272.001272.001257.001268.003610045619900
2017-02-211252.001277.001241.001271.005460069075400
2017-02-201240.001263.001236.001255.007550094497000
2017-02-171235.001236.001218.001231.004080050118800
2017-02-161241.001241.001220.001235.004500055376600
2017-02-151226.001243.001215.001236.007810096234500
2017-02-141210.001246.001208.001221.00150400184440900
2017-02-131200.001201.001191.001196.0089600107173800
2017-02-101190.001205.001182.001200.0096400115414300
2017-02-091204.001205.001194.001199.004830057890900
2017-02-081200.001206.001195.001205.006650079932900
2017-02-071220.001220.001196.001197.0086100103546200
2017-02-061213.001237.001213.001227.0089800110000600
2017-02-031191.001220.001190.001205.0087300105270000
2017-02-021205.001214.001190.001195.006420076944900
2017-02-011177.001200.001174.001196.00115800137835600
2017-01-311133.001259.001133.001227.00361900436934600
2017-01-301122.001125.001113.001123.002230024979400
2017-01-271120.001131.001105.001128.00160800179975800
2017-01-261136.001139.001106.001110.008730097483700
2017-01-251130.001143.001121.001136.00108500122928800
2017-01-241102.001120.001102.001118.007390082252000
2017-01-231102.001113.001091.001104.005870064881900
2017-01-201114.001114.001098.001107.005420059892000
2017-01-191128.001128.001098.001118.00131400145917300
2017-01-181130.001138.001116.001126.004010045135400
2017-01-171152.001152.001126.001131.007470084647800
2017-01-161155.001159.001139.001146.008230094538200
2017-01-131158.001171.001152.001170.0099600115906000
2017-01-121198.001199.001167.001177.0097700114871300
2017-01-111210.001210.001182.001200.00111000133072000
2017-01-101237.001237.001210.001215.007290089167600
2017-01-061253.001254.001233.001238.005850072731100
2017-01-051232.001287.001232.001266.00123700156753300
2017-01-041191.001233.001185.001223.005860071370100
2016-12-301192.001195.001174.001185.005930070341600
2016-12-291205.001219.001183.001202.007260087401700
2016-12-281222.001228.001202.001210.004060049084600
2016-12-271173.001227.001172.001216.00107600130138600
2016-12-261194.001194.001174.001177.004340051301500
2016-12-221182.001197.001178.001194.005890070125100
2016-12-211206.001206.001181.001187.004080048607700
2016-12-201203.001210.001195.001207.004020048480800
2016-12-191211.001216.001199.001200.004370052639400
2016-12-161207.001220.001197.001214.007020084960500
2016-12-151198.001201.001184.001196.007350087755400
2016-12-141202.001219.001182.001189.005680067916000
2016-12-131187.001200.001182.001200.004210050238800
2016-12-121178.001192.001172.001181.004830057080000
2016-12-091156.001178.001156.001171.005580065107700
2016-12-081190.001196.001153.001161.006850080129900
2016-12-071146.001172.001143.001162.006130071163600
2016-12-061147.001152.001132.001137.0091700104640400
2016-12-051180.001180.001137.001138.0091400104999700
2016-12-021205.001205.001181.001183.007480088923600
2016-12-011230.001231.001213.001214.004730057805000
2016-11-301209.001223.001203.001214.006650080867400
2016-11-291215.001218.001191.001209.00107100129039800
2016-11-281220.001235.001212.001226.0085100103952100
2016-11-251205.001241.001203.001226.00114400140023200
2016-11-241172.001217.001171.001205.00212100254233700
2016-11-221159.001171.001154.001163.00153300178350300
2016-11-211180.001180.001149.001167.00160400186212800
2016-11-181188.001188.001174.001179.006320074570000
2016-11-171177.001188.001164.001175.0099700116872900
2016-11-161180.001181.001170.001178.008430099040500
2016-11-151172.001192.001163.001188.006130072518800
2016-11-141170.001194.001149.001177.00137500161439800
2016-11-111185.001203.001169.001172.00107000126245800
2016-11-101162.001195.001153.001173.00142800167600700
2016-11-091158.001168.001118.001147.00237100272221500
2016-11-081131.001155.001128.001151.00139000159389700
2016-11-071188.001189.001124.001143.00176800203324800
2016-11-041126.001226.001126.001218.00220500260167100
2016-11-021118.001126.001112.001124.008100090774300
2016-11-011115.001137.001105.001128.007760087380900
2016-10-311126.001127.001116.001123.008550095886800
2016-10-281123.001127.001115.001127.00119800134345100
2016-10-271126.001133.001117.001122.004930055463700
2016-10-261121.001125.001114.001125.0099800111781800
2016-10-251120.001129.001115.001120.00122100137179700
2016-10-241128.001134.001110.001124.00162600182575000
2016-10-211160.001160.001135.001144.007830089259200
2016-10-201131.001183.001131.001160.00137400159474800
2016-10-191090.001143.001088.001127.00105500117762400
2016-10-181097.001103.001083.001101.008570093985300
2016-10-171100.001110.001086.001097.00103200113378900
2016-10-141100.001116.001095.001113.007490083018300
2016-10-131109.001122.001107.001114.004660051815500
2016-10-121103.001117.001099.001102.008940099067900
2016-10-111113.001129.001085.001127.006450071726600
2016-10-071108.001115.001104.001113.005850064912900
2016-10-061115.001126.001108.001114.005560061936300
2016-10-051108.001116.001100.001115.005510061079800
2016-10-041090.001110.001081.001110.006230068404500
2016-10-031085.001098.001076.001085.00106000115416400
2016-09-301099.001105.001071.001085.00132900144918800
2016-09-291122.001135.001094.001105.00111600123193300
2016-09-281132.001133.001110.001127.004960055744500
2016-09-271092.001135.001077.001135.006350070727000
2016-09-261099.001119.001080.001092.005730062728800
2016-09-231078.001101.001064.001099.0093600102124100
2016-09-211031.001073.001022.001068.00115500121030300
2016-09-201039.001045.001026.001038.009160094836900
2016-09-161037.001060.001037.001060.005430057092000
2016-09-151046.001049.001031.001039.007520078102100
2016-09-141032.001056.001022.001056.006980073113000
2016-09-131063.001073.001041.001042.004780050226700
2016-09-121051.001065.001036.001063.006250065699800
2016-09-091073.001073.001049.001053.008790093152400
2016-09-081050.001068.001033.001065.00117500123452800
2016-09-071050.001056.001030.001054.007080074023700
2016-09-061074.001076.001056.001068.007020074632300
2016-09-051058.001081.001058.001064.008340089067300
2016-09-021045.001061.001041.001060.004840050852600
2016-09-011030.001058.001026.001058.005100053201800
2016-08-311007.001033.00999.001033.003250033200100
2016-08-301005.001027.00998.001009.005530055878400
2016-08-29997.001019.00991.001016.005520055771800
2016-08-261001.001010.00986.00997.006650066422100
2016-08-251006.001014.001004.001012.004120041549100
2016-08-241008.001024.001000.001006.005710057500900
2016-08-231030.001044.00996.001001.007180072524800
2016-08-221013.001045.001011.001042.006130063230300
2016-08-191031.001036.001009.001015.006180062994800
2016-08-181049.001060.001024.001031.006070063028700
2016-08-171088.001091.001045.001064.00100500107137000
2016-08-161111.001129.001096.001097.0091500101871300
2016-08-151078.001108.001073.001102.007560082909000
2016-08-121052.001081.001052.001079.007240077776900
2016-08-101053.001066.001037.001042.008970094167400
2016-08-091063.001075.001048.001053.00111400117624900
2016-08-081059.001067.001048.001058.00103200109030800
2016-08-051011.001049.001011.001039.00105500109147900
2016-08-041008.001017.00981.001005.008430084396000
2016-08-03997.001012.00992.001001.00118300118599800
2016-08-02980.001010.00978.001004.00147100146521500
2016-08-011038.001053.00982.00987.00327800328674000
2016-07-291050.001119.001048.001098.00126000136886400
2016-07-281073.001090.001067.001080.00203100218820300
2016-07-271036.001073.001032.001068.00160600170414100
2016-07-261068.001072.001004.001012.00107200109875900
2016-07-251020.001080.001012.001069.00142900150385400
2016-07-221017.001045.001011.001020.008160083393100
2016-07-211010.001030.001010.001027.009380095899100
2016-07-201007.001009.00981.001006.009430094084800
2016-07-191019.001038.001001.001018.007590076998100
2016-07-151026.001052.001013.001019.00109200112531300
2016-07-141033.001048.001007.001030.00106600109546000
2016-07-131033.001050.001016.001040.00188900195596500
2016-07-12982.001018.00980.001015.00144400145102800
2016-07-11917.00986.00917.00964.00220400212055400
2016-07-08940.00947.00901.00904.00238600217303700
2016-07-07961.00972.00938.00945.009920094607300
2016-07-06945.00962.00935.00961.00178500169727600
2016-07-05980.00983.00951.00958.00201300194003100
2016-07-04975.00990.00965.00987.00156000152822900
2016-07-01996.00997.00973.00987.00202100199144400
2016-06-30997.001007.00986.001001.00133800133465600
2016-06-291014.001028.00987.00995.00153700153857200
2016-06-281020.001027.00996.001021.0099800101296800
2016-06-271034.001051.001020.001033.008140084161400
2016-06-241142.001158.001006.001034.00145100155406900
2016-06-231109.001146.001109.001134.0095300107898000
2016-06-221109.001132.001095.001109.008920098972000
2016-06-211089.001127.001076.001121.0093500103655500
2016-06-201084.001138.001084.001108.007630084495000
2016-06-171048.001100.001048.001086.00104500112485700
2016-06-161107.001113.001045.001048.008330089163000
2016-06-151105.001120.001086.001113.0094300104004400
2016-06-141145.001146.001084.001117.00171000189497200
2016-06-131202.001202.001134.001156.00142500165119600
2016-06-101245.001251.001220.001223.0096500118900500
2016-06-091247.001254.001236.001245.00101600126433600
2016-06-081253.001266.001234.001252.0099700124478300
2016-06-071233.001256.001233.001255.00124500155518500
2016-06-061272.001272.001224.001236.00197400244461400
2016-06-031303.001313.001288.001300.00147100190345700
2016-06-021330.001338.001305.001310.006200081524700
2016-06-011358.001369.001316.001330.0093900124900300
2016-05-311316.001372.001303.001362.00158100212623400
2016-05-301275.001322.001275.001314.00109100141963500
2016-05-271242.001278.001242.001275.006260079141600
2016-05-261239.001251.001230.001235.004370054250900
2016-05-251242.001259.001220.001223.006890084965900
2016-05-241237.001252.001235.001242.004610057237300
2016-05-231217.001244.001211.001238.006750083039700
2016-05-201239.001266.001213.001217.006590080966500

   ※ 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