9039 (株)サカイ引越センターの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,040	3,040	3,040	3,040	100	760
2006-12-26	3,020	3,020	2,970	2,970	200	742.50
2006-12-22	2,980	2,980	2,980	2,980	100	745
2006-12-20	3,050	3,050	3,040	3,040	200	760
2006-12-19	3,000	3,000	3,000	3,000	300	750
2006-12-18	3,050	3,050	3,050	3,050	200	762.50
2006-12-15	3,030	3,030	3,030	3,030	300	757.50
2006-12-14	3,020	3,020	3,010	3,010	200	752.50
2006-12-13	3,010	3,010	3,010	3,010	100	752.50
2006-12-12	2,995	3,000	2,995	3,000	700	750
2006-12-08	2,885	2,990	2,885	2,990	2,000	747.50
2006-12-06	2,840	2,840	2,800	2,800	200	700
2006-12-01	2,810	2,830	2,810	2,830	1,100	707.50
2006-11-30	2,840	2,850	2,830	2,850	500	712.50
2006-11-29	2,805	2,805	2,805	2,805	100	701.25
2006-11-24	2,780	2,780	2,780	2,780	100	695
2006-11-21	2,785	2,825	2,785	2,825	200	706.25
2006-11-20	2,800	2,800	2,800	2,800	100	700
2006-11-17	2,820	2,820	2,800	2,800	800	700
2006-11-15	2,855	2,855	2,855	2,855	200	713.75
2006-11-14	2,860	2,865	2,860	2,865	1,200	716.25
2006-11-10	2,930	2,930	2,930	2,930	300	732.50
2006-11-09	2,980	2,980	2,980	2,980	100	745
2006-11-07	2,970	2,990	2,970	2,990	400	747.50
2006-11-06	2,945	2,945	2,940	2,940	200	735
2006-10-31	2,920	2,930	2,920	2,930	200	732.50
2006-10-30	2,900	2,900	2,900	2,900	100	725
2006-10-27	2,910	2,940	2,900	2,940	400	735
2006-10-26	2,875	2,910	2,875	2,910	600	727.50
2006-10-24	2,960	3,000	2,920	3,000	300	750
2006-10-23	3,010	3,010	3,000	3,000	1,300	750
2006-10-19	2,975	3,010	2,950	3,010	700	752.50
2006-10-16	2,900	2,900	2,900	2,900	100	725
2006-10-13	2,950	2,950	2,870	2,870	300	717.50
2006-10-12	2,900	2,930	2,900	2,930	500	732.50
2006-10-11	2,940	2,940	2,910	2,910	1,100	727.50
2006-10-06	3,000	3,000	2,960	2,960	500	740
2006-10-05	3,020	3,020	2,990	2,990	700	747.50
2006-10-04	3,030	3,030	3,030	3,030	100	757.50
2006-10-03	3,010	3,030	3,010	3,030	1,100	757.50
2006-10-02	3,020	3,050	3,020	3,050	2,100	762.50
2006-09-29	2,980	3,030	2,980	3,030	600	757.50
2006-09-28	3,050	3,050	3,050	3,050	200	762.50
2006-09-27	2,985	3,030	2,985	3,030	1,000	757.50
2006-09-26	3,010	3,040	2,970	2,970	900	742.50
2006-09-25	2,960	2,990	2,960	2,990	500	747.50
2006-09-22	3,000	3,000	2,950	2,950	1,000	737.50
2006-09-21	3,020	3,030	3,010	3,020	1,900	755
2006-09-20	3,020	3,020	3,010	3,010	700	752.50
2006-09-19	3,020	3,020	3,010	3,010	1,200	752.50
2006-09-15	3,050	3,050	3,030	3,030	1,400	757.50
2006-09-14	3,030	3,030	3,030	3,030	1,500	757.50
2006-09-13	3,070	3,080	3,070	3,080	600	770
2006-09-12	3,100	3,100	3,070	3,070	800	767.50
2006-09-11	3,080	3,080	3,070	3,080	600	770
2006-09-08	3,130	3,140	3,100	3,100	3,100	775
2006-09-07	3,130	3,130	3,100	3,110	1,400	777.50
2006-09-06	3,160	3,160	3,140	3,140	900	785
2006-09-05	3,150	3,180	3,150	3,150	1,300	787.50
2006-09-04	3,100	3,160	3,100	3,150	3,700	787.50
2006-09-01	3,150	3,150	3,100	3,100	700	775
2006-08-31	3,150	3,160	3,150	3,150	1,900	787.50
2006-08-30	3,200	3,200	3,150	3,180	2,900	795
2006-08-29	3,150	3,190	3,150	3,180	7,000	795
2006-08-28	3,010	3,100	3,010	3,100	6,900	775
2006-08-25	2,960	3,010	2,920	3,010	4,000	752.50
2006-08-24	2,990	2,990	2,920	2,960	2,500	740
2006-08-23	3,030	3,090	2,980	2,990	15,800	747.50
2006-08-22	2,870	2,995	2,870	2,995	5,700	748.75
2006-08-21	2,890	2,900	2,870	2,870	1,700	717.50
2006-08-18	2,845	2,850	2,845	2,850	6,000	712.50
2006-08-17	2,840	2,850	2,765	2,765	1,600	691.25
2006-08-16	2,790	2,840	2,790	2,840	2,900	710
2006-08-15	2,760	2,780	2,760	2,780	1,100	695
2006-08-14	2,790	2,790	2,710	2,755	300	688.75
2006-08-11	2,760	2,820	2,710	2,710	2,000	677.50
2006-08-10	2,705	2,750	2,695	2,750	800	687.50
2006-08-09	2,695	2,695	2,695	2,695	200	673.75
2006-08-08	2,750	2,750	2,750	2,750	200	687.50
2006-08-07	2,710	2,740	2,710	2,740	3,600	685
2006-08-04	2,730	2,730	2,710	2,710	200	677.50
2006-08-03	2,675	2,730	2,675	2,730	1,100	682.50
2006-08-02	2,630	2,630	2,630	2,630	100	657.50
2006-08-01	2,650	2,680	2,640	2,640	500	660
2006-07-31	2,635	2,635	2,630	2,630	200	657.50
2006-07-28	2,600	2,650	2,600	2,650	900	662.50
2006-07-27	2,590	2,680	2,590	2,600	2,500	650
2006-07-26	2,570	2,570	2,435	2,550	900	637.50
2006-07-21	2,505	2,505	2,500	2,500	300	625
2006-07-20	2,505	2,505	2,505	2,505	100	626.25
2006-07-19	2,530	2,530	2,505	2,505	800	626.25
2006-07-18	2,635	2,650	2,530	2,530	2,000	632.50
2006-07-14	2,555	2,555	2,555	2,555	200	638.75
2006-07-13	2,590	2,595	2,590	2,595	300	648.75
2006-07-12	2,555	2,585	2,555	2,585	200	646.25
2006-07-11	2,560	2,595	2,560	2,560	800	640
2006-07-10	2,555	2,600	2,555	2,600	700	650
2006-07-07	2,620	2,650	2,600	2,600	700	650
2006-07-06	2,560	2,605	2,560	2,605	500	651.25
2006-07-05	2,585	2,585	2,585	2,585	200	646.25
2006-07-04	2,630	2,650	2,630	2,650	1,400	662.50
2006-07-03	2,600	2,630	2,600	2,630	800	657.50
2006-06-30	2,580	2,580	2,580	2,580	100	645
2006-06-27	2,570	2,600	2,570	2,600	800	650
2006-06-26	2,590	2,590	2,570	2,570	400	642.50
2006-06-23	2,570	2,570	2,570	2,570	200	642.50
2006-06-22	2,520	2,580	2,520	2,580	400	645
2006-06-21	2,560	2,560	2,560	2,560	300	640
2006-06-20	2,575	2,580	2,575	2,580	200	645
2006-06-19	2,580	2,580	2,580	2,580	100	645
2006-06-16	2,575	2,575	2,570	2,570	200	642.50
2006-06-15	2,540	2,550	2,540	2,550	700	637.50
2006-06-14	2,500	2,500	2,465	2,500	300	625
2006-06-13	2,540	2,540	2,540	2,540	300	635
2006-06-12	2,540	2,580	2,540	2,580	300	645
2006-06-09	2,425	2,540	2,425	2,540	800	635
2006-06-08	2,520	2,520	2,460	2,460	1,600	615
2006-06-07	2,505	2,555	2,505	2,555	2,900	638.75
2006-06-06	2,490	2,515	2,475	2,515	1,400	628.75
2006-06-05	2,490	2,550	2,490	2,525	600	631.25
2006-06-02	2,600	2,600	2,505	2,545	1,700	636.25
2006-06-01	2,550	2,600	2,550	2,600	900	650
2006-05-31	2,560	2,590	2,560	2,590	400	647.50
2006-05-30	2,600	2,600	2,600	2,600	1,000	650
2006-05-29	2,630	2,630	2,600	2,600	300	650
2006-05-26	2,640	2,650	2,620	2,620	1,100	655
2006-05-25	2,630	2,640	2,600	2,640	1,000	660
2006-05-24	2,600	2,640	2,600	2,640	1,400	660
2006-05-23	2,605	2,605	2,575	2,585	1,100	646.25
2006-05-22	2,675	2,675	2,600	2,600	700	650
2006-05-19	2,600	2,655	2,600	2,635	1,000	658.75
2006-05-18	2,615	2,615	2,615	2,615	300	653.75
2006-05-17	2,715	2,715	2,620	2,715	700	678.75
2006-05-16	2,710	2,750	2,680	2,680	2,800	670
2006-05-15	2,700	2,725	2,680	2,680	4,700	670
2006-05-12	2,640	2,740	2,570	2,660	5,400	665
2006-05-11	2,600	2,600	2,600	2,600	200	650
2006-05-10	2,600	2,610	2,580	2,600	1,300	650
2006-05-09	2,610	2,615	2,600	2,615	700	653.75
2006-05-08	2,615	2,615	2,615	2,615	200	653.75
2006-05-02	2,650	2,650	2,610	2,615	1,000	653.75
2006-05-01	2,645	2,645	2,645	2,645	100	661.25
2006-04-27	2,690	2,700	2,650	2,650	1,100	662.50
2006-04-26	2,635	2,680	2,625	2,680	1,600	670
2006-04-25	2,580	2,600	2,580	2,595	1,300	648.75
2006-04-24	2,600	2,600	2,555	2,580	1,000	645
2006-04-21	2,600	2,600	2,550	2,600	1,700	650
2006-04-20	2,620	2,620	2,610	2,620	1,700	655
2006-04-19	2,655	2,655	2,620	2,640	1,500	660
2006-04-18	2,700	2,700	2,635	2,650	1,200	662.50
2006-04-17	2,740	2,740	2,700	2,700	600	675
2006-04-14	2,750	2,750	2,720	2,720	1,500	680
2006-04-13	2,760	2,760	2,735	2,735	500	683.75
2006-04-12	2,750	2,760	2,730	2,760	2,000	690
2006-04-11	2,730	2,740	2,730	2,735	2,200	683.75
2006-04-10	2,735	2,740	2,730	2,730	1,300	682.50
2006-04-07	2,725	2,735	2,725	2,735	600	683.75
2006-04-06	2,735	2,750	2,725	2,725	1,800	681.25
2006-04-05	2,730	2,745	2,720	2,730	2,900	682.50
2006-04-04	2,735	2,755	2,725	2,725	3,200	681.25
2006-04-03	2,730	2,745	2,715	2,725	4,900	681.25
2006-03-31	2,715	2,740	2,710	2,730	3,100	682.50
2006-03-30	2,725	2,730	2,715	2,720	1,500	680
2006-03-29	2,745	2,745	2,705	2,720	1,600	680
2006-03-28	2,760	2,760	2,735	2,740	2,100	685
2006-03-27	2,810	2,820	2,810	2,815	3,400	703.75
2006-03-24	2,800	2,810	2,800	2,800	1,100	700
2006-03-23	2,810	2,820	2,790	2,795	3,100	698.75
2006-03-22	2,820	2,820	2,780	2,810	2,100	702.50
2006-03-20	2,820	2,820	2,790	2,805	2,300	701.25
2006-03-17	2,790	2,795	2,780	2,780	6,200	695
2006-03-16	2,855	2,855	2,760	2,790	2,800	697.50

分割・併合履歴： [2023-09-28]1株→2株 [2015-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9039 (株)サカイ引越センター の時系列データ [2006年度]

9039 (株)サカイ引越センターの時系列データ [2006年度]