[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 
2017-12-181355.001368.001344.001360.005100069210600
2017-12-151348.001356.001339.001353.005370072409800
2017-12-141359.001363.001349.001361.002940039927000
2017-12-131356.001361.001345.001359.005680077050200
2017-12-121385.001385.001360.001363.004490061403600
2017-12-111358.001388.001355.001387.006410088104800
2017-12-081325.001364.001325.001357.0075600101848500
2017-12-071368.001384.001363.001369.004420060734400
2017-12-061386.001398.001360.001361.0074600102492700
2017-12-051375.001414.001371.001412.00104100145331700
2017-12-041384.001411.001381.001398.005770080808200
2017-12-011398.001404.001363.001370.006950095490100
2017-11-301366.001406.001346.001398.00153900213511200
2017-11-291317.001374.001314.001369.00136200184673100
2017-11-281340.001346.001311.001317.004080053947700
2017-11-271354.001368.001319.001330.0076200101506100
2017-11-241333.001347.001332.001341.003450046200800
2017-11-221330.001333.001319.001331.0076500101651200
2017-11-211334.001336.001316.001328.007400098347400
2017-11-201323.001336.001323.001325.004200055744800
2017-11-171346.001347.001318.001323.00116000154119900
2017-11-161378.001392.001335.001342.00168500228468000
2017-11-151387.001414.001357.001408.00117100163382000
2017-11-141367.001421.001364.001415.00135400190298200
2017-11-131369.001389.001358.001381.0084300116256000
2017-11-101398.001410.001384.001389.003930054671600
2017-11-091384.001436.001384.001411.00107700152473400
2017-11-081375.001385.001360.001384.0079300108889800
2017-11-071370.001398.001356.001395.00192600264995800
2017-11-061376.001424.001366.001413.00260800365446400
2017-11-021420.001496.001418.001487.00154800226922300
2017-11-011352.001409.001344.001401.00170600235382700
2017-10-311370.001384.001370.001381.003360046322800
2017-10-301381.001383.001362.001368.006510089181000
2017-10-271370.001377.001368.001377.002050028169300
2017-10-261356.001373.001356.001362.002030027684000
2017-10-251378.001385.001357.001358.004220057779100
2017-10-241379.001387.001369.001370.006340087227800
2017-10-231390.001390.001371.001383.003650050313800
2017-10-201366.001380.001355.001372.003930053964500
2017-10-191366.001378.001352.001376.004030055245200
2017-10-181375.001378.001369.001372.003740051332300
2017-10-171372.001380.001362.001378.003670050411300
2017-10-161358.001382.001357.001371.003750051465800
2017-10-131343.001365.001339.001365.005510074557100
2017-10-121345.001354.001336.001352.005160069543000
2017-10-111331.001362.001329.001362.00116600157664500
2017-10-101336.001336.001315.001329.007470098836500
2017-10-061336.001347.001317.001336.00127400169771600
2017-10-051340.001346.001322.001333.00104900139994300
2017-10-041413.001413.001344.001350.00279500381079100
2017-10-031448.001454.001442.001447.0085900124414600
2017-10-021463.001465.001442.001449.004230061306400
2017-09-291446.001463.001438.001458.00101500147733600
2017-09-281425.001445.001415.001433.006060086835100
2017-09-271384.001430.001375.001419.00114000160314200
2017-09-261332.001366.001332.001359.006380086533100
2017-09-251339.001339.001317.001333.004690062301900
2017-09-221333.001340.001319.001338.004970066080600
2017-09-211346.001349.001338.001346.004110055212300
2017-09-201330.001365.001330.001347.00117600158780100
2017-09-191286.001331.001285.001328.005960078446100
2017-09-151291.001299.001273.001292.0079200102362200
2017-09-141282.001297.001282.001292.004850062658400
2017-09-131280.001284.001268.001282.002760035262100
2017-09-121262.001277.001258.001273.005190065837600
2017-09-111248.001262.001241.001261.004700058940600
2017-09-081243.001249.001226.001238.007400091691000
2017-09-071277.001278.001253.001259.002400030286900
2017-09-061249.001263.001234.001256.003060038341000
2017-09-051293.001310.001262.001264.005170066363600
2017-09-041308.001308.001267.001270.004190053670000
2017-09-011304.001317.001289.001315.003030039607700
2017-08-311315.001315.001294.001304.005100066453600
2017-08-301329.001344.001315.001322.003290043471800
2017-08-291295.001329.001291.001329.004690061736200
2017-08-281303.001307.001284.001301.004050052475100
2017-08-251305.001314.001301.001305.002610034101900
2017-08-241300.001311.001295.001302.005050065869900
2017-08-231300.001309.001288.001305.003990051988400
2017-08-221278.001288.001274.001285.003700047453900
2017-08-211288.001298.001276.001285.003030038956200
2017-08-181264.001279.001262.001267.004030051168000
2017-08-171282.001287.001272.001275.003420043714600
2017-08-161290.001300.001272.001291.004260055027800
2017-08-151281.001304.001280.001287.004520058483100
2017-08-141266.001282.001260.001271.005430069108000
2017-08-101296.001313.001265.001282.006980089708700
2017-08-091308.001329.001289.001296.005320069386400
2017-08-081327.001327.001311.001322.003390044674300
2017-08-071345.001345.001329.001330.006070081095000
2017-08-041305.001354.001303.001345.0097400130420300
2017-08-031284.001305.001280.001305.006180080222100
2017-08-021291.001318.001275.001310.00105800137767100
2017-08-011222.001309.001222.001295.00206600266272200
2017-07-311208.001226.001183.001213.00237700287067200
2017-07-281252.001268.001234.001268.007570095249900
2017-07-271247.001258.001230.001242.00103300128725300
2017-07-261235.001246.001227.001239.004220052133800
2017-07-251239.001255.001228.001234.00111000137472800
2017-07-241210.001243.001210.001238.0083800103097000
2017-07-211205.001213.001197.001213.005340064479000
2017-07-201205.001209.001196.001208.005480065894000
2017-07-191238.001238.001205.001208.007040085451800
2017-07-181229.001239.001212.001238.006780083080200
2017-07-141210.001224.001209.001222.003970048322700
2017-07-131221.001224.001210.001218.003730045354900
2017-07-121223.001228.001215.001219.003170038695400
2017-07-111218.001238.001212.001234.006640081529500
2017-07-101236.001239.001208.001216.00136600166631600
2017-07-071241.001254.001235.001235.005380066877300
2017-07-061238.001263.001235.001253.00104000130084300
2017-07-051228.001252.001227.001248.004860060371300
2017-07-041265.001266.001229.001232.0086500107545400
2017-07-031274.001287.001259.001270.0085400109013900
2017-06-301279.001288.001257.001261.004090051777200
2017-06-291261.001295.001260.001290.00114700147222800
2017-06-281253.001280.001250.001255.00107200135735100
2017-06-271254.001259.001244.001258.007260090937800
2017-06-261228.001250.001225.001246.0097000120514200
2017-06-231210.001230.001207.001227.007690093767600
2017-06-221209.001224.001206.001220.008090098541300
2017-06-211219.001222.001201.001203.004670056596100
2017-06-201216.001231.001209.001223.007390090363400
2017-06-191193.001228.001191.001205.00160500194338900
2017-06-161167.001194.001161.001194.00129700152730300
2017-06-151170.001175.001162.001170.006030070482300
2017-06-141170.001180.001160.001171.006600077298300
2017-06-131181.001185.001163.001170.008150095444400
2017-06-121184.001184.001169.001183.006120072196700
2017-06-091186.001186.001165.001184.0090100105999200
2017-06-081196.001203.001188.001190.006290075105000
2017-06-071206.001206.001181.001195.00131000156071600
2017-06-061230.001230.001203.001211.0095000115127700
2017-06-051220.001235.001203.001230.0086600105546500
2017-06-021219.001230.001214.001230.0085200104381600
2017-06-011203.001215.001203.001214.003980048164100
2017-05-311211.001217.001196.001197.006420077407200
2017-05-301215.001226.001192.001211.0084500101705500
2017-05-291222.001231.001214.001217.006650081129700
2017-05-261238.001246.001215.001229.00110600135375900
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

   ※ 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。 

Twitter