[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 
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
2016-05-191240.001250.001232.001241.005990074248600
2016-05-181230.001237.001206.001224.004840059088200
2016-05-171223.001243.001200.001221.00105100128256700
2016-05-161300.001306.001207.001210.00155200191047600
2016-05-131380.001400.001306.001309.00113000150692900
2016-05-121301.001391.001301.001390.00189600256829200
2016-05-111349.001356.001297.001299.00267700354202900
2016-05-101316.001342.001298.001335.00113900150006300
2016-05-091324.001354.001286.001316.00125200163914200
2016-05-061360.001369.001312.001324.00102600136416600
2016-05-021380.001380.001347.001360.0083000112874400
2016-04-281466.001466.001382.001397.0081600115284500
2016-04-271453.001463.001410.001456.006840098240000
2016-04-261458.001474.001426.001443.003660052879800
2016-04-251485.001500.001455.001470.004590067778400
2016-04-221476.001512.001467.001483.005820086414700
2016-04-211471.001520.001470.001483.0073900110218200
2016-04-201465.001480.001422.001442.0073100105621300
2016-04-191444.001468.001442.001464.004480065166000
2016-04-181450.001464.001430.001436.005830084207500
2016-04-151479.001503.001473.001483.004180062126400
2016-04-141480.001501.001458.001501.005840086569900
2016-04-131466.001480.001456.001456.006380093496900
2016-04-121432.001479.001432.001468.006060088637400
2016-04-111451.001460.001410.001435.005990085720100
2016-04-081399.001470.001395.001451.006560093580800
2016-04-071439.001461.001424.001435.0083100119380700
2016-04-061416.001441.001401.001434.00135200192289300
2016-04-051440.001450.001398.001416.00195400277805000
2016-04-041502.001507.001453.001475.00182000268786100
2016-04-011552.001561.001489.001530.00229000348927300
2016-03-311577.001594.001547.001559.0098100154022300
2016-03-301557.001584.001550.001557.006210097517600
2016-03-291566.001568.001534.001552.00110200171095200
2016-03-281595.001610.001571.001602.00144500229943600
2016-03-251572.001574.001546.001569.006160095937400
2016-03-241564.001578.001556.001572.005020078758800
2016-03-231579.001595.001563.001569.005780091166400
2016-03-221585.001611.001558.001584.0098100156052200
2016-03-181562.001585.001538.001558.0074400115284600
2016-03-171565.001600.001560.001577.0064600102218700
2016-03-161581.001582.001546.001564.0066200103514100
2016-03-151582.001617.001574.001586.0078500125370200
2016-03-141544.001586.001529.001582.0073400115222600
2016-03-111498.001546.001495.001520.00146800222773700
2016-03-101422.001488.001422.001480.00116700171561100
2016-03-091412.001444.001412.001422.0071800102360800
2016-03-081454.001464.001407.001426.00123300176373100
2016-03-071473.001488.001455.001465.0088400129896300
2016-03-041480.001486.001436.001473.00135100197105800
2016-03-031545.001548.001437.001472.00338300497853500
2016-03-021550.001579.001547.001565.004670072983400
2016-03-011507.001558.001507.001543.006230095618200
2016-02-291503.001544.001500.001502.006380096785300
2016-02-261476.001502.001460.001481.0067700100360700
2016-02-251478.001504.001461.001475.0096000141732800
2016-02-241471.001512.001471.001478.004330064429100
2016-02-231502.001509.001481.001491.005720085442900
2016-02-221442.001504.001441.001498.005480081330900
2016-02-191455.001456.001417.001454.00109800157681000
2016-02-181488.001509.001450.001472.0096200142277600
2016-02-171459.001489.001452.001472.006260091888000
2016-02-161479.001498.001459.001459.00116400171768700
2016-02-151489.001527.001469.001502.0078600118142700
2016-02-121467.001485.001417.001436.0080500117065100
2016-02-101602.001608.001514.001543.00104800162685800
2016-02-091660.001668.001581.001602.00111600179900100
2016-02-081688.001717.001662.001700.003840064842100
2016-02-051710.001741.001669.001700.00125000213283800
2016-02-041781.001787.001726.001754.00122400213431200
2016-02-031763.001815.001739.001812.00103200184543500
2016-02-021746.001820.001738.001793.0087200156291700
2016-02-011713.001735.001636.001734.00232200391590800
2016-01-291719.001787.001719.001769.00117600205554000
2016-01-281764.001775.001702.001726.00137700237815600
2016-01-271784.001802.001750.001792.0057100101869700
2016-01-261773.001779.001724.001726.004470078545100
2016-01-251692.001796.001692.001784.00134800237462900
2016-01-221631.001681.001631.001661.0093000154419800
2016-01-211633.001668.001606.001615.00108700177539600
2016-01-201736.001744.001661.001667.0079200134560500
2016-01-191675.001752.001675.001728.0093700161810300
2016-01-181712.001713.001664.001694.0060100101749500
2016-01-151721.001736.001692.001712.0060900104507200
2016-01-141690.001700.001640.001681.0075100125027600
2016-01-131666.001728.001666.001725.004210072133700
2016-01-121722.001736.001663.001665.00108300183543100
2016-01-081729.001741.001717.001722.005660097782200
2016-01-071723.001761.001718.001731.0059100102597400
2016-01-061767.001784.001712.001714.0060600105393400
2016-01-051732.001768.001714.001742.003900068039000
2016-01-041759.001767.001713.001723.0064400111595500
2015-12-301800.001800.001760.001775.003260057857300
2015-12-291730.001792.001728.001788.0064300113688200
2015-12-281746.001749.001711.001736.003840066336300
2015-12-251752.001760.001724.001742.004910085549400
2015-12-241820.001823.001746.001752.0074000130910700
2015-12-221771.001811.001755.001808.0074500133094400
2015-12-211785.001812.001736.001765.0060400106505300
2015-12-181788.001832.001781.001786.0073500132616500
2015-12-171805.001820.001785.001788.005110091998300
2015-12-161771.001807.001741.001771.0072600127775100
2015-12-151779.001814.001753.001760.005290094021800
2015-12-141773.001775.001733.001759.0087700154494800
2015-12-111821.001849.001794.001800.0077700140785300
2015-12-101857.001864.001816.001830.0074200135891100
2015-12-091920.001938.001864.001867.0084100158441300
2015-12-081950.001952.001898.001931.0084200161801300
2015-12-071940.001975.001940.001950.005010098057800
2015-12-041929.001953.001921.001939.0062900122022700
2015-12-031971.001976.001924.001969.00146400286420600
2015-12-021992.002031.001964.002021.0064500128872800
2015-12-012015.002028.001985.002002.0078200156919100
2015-11-302052.002053.001992.002033.00207200418239900
2015-11-272108.002109.002050.002061.00119300247041900

   ※ 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