9039 (株)サカイ引越センター の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 3,350 | 3,350 | 3,300 | 3,300 | 300 | 825 |
| 2007-12-26 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 862.50 |
| 2007-12-25 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 837.50 |
| 2007-12-21 | 3,500 | 3,500 | 3,440 | 3,440 | 600 | 860 |
| 2007-12-19 | 3,510 | 3,510 | 3,510 | 3,510 | 300 | 877.50 |
| 2007-12-17 | 3,580 | 3,580 | 3,500 | 3,500 | 300 | 875 |
| 2007-12-14 | 3,360 | 3,430 | 3,360 | 3,430 | 3,600 | 857.50 |
| 2007-12-13 | 3,450 | 3,450 | 3,410 | 3,410 | 200 | 852.50 |
| 2007-12-12 | 3,480 | 3,500 | 3,470 | 3,500 | 700 | 875 |
| 2007-12-11 | 3,450 | 3,500 | 3,430 | 3,480 | 800 | 870 |
| 2007-12-10 | 3,500 | 3,500 | 3,400 | 3,400 | 200 | 850 |
| 2007-12-07 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2007-12-05 | 3,090 | 3,130 | 3,080 | 3,130 | 1,000 | 782.50 |
| 2007-12-04 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 767.50 |
| 2007-12-03 | 3,000 | 3,010 | 3,000 | 3,010 | 200 | 752.50 |
| 2007-11-30 | 2,885 | 3,000 | 2,885 | 3,000 | 3,500 | 750 |
| 2007-11-29 | 2,840 | 2,915 | 2,840 | 2,915 | 1,200 | 728.75 |
| 2007-11-28 | 2,805 | 2,815 | 2,800 | 2,800 | 600 | 700 |
| 2007-11-27 | 2,880 | 3,000 | 2,805 | 3,000 | 2,600 | 750 |
| 2007-11-26 | 2,950 | 2,980 | 2,950 | 2,980 | 200 | 745 |
| 2007-11-22 | 2,870 | 2,870 | 2,870 | 2,870 | 300 | 717.50 |
| 2007-11-21 | 2,905 | 2,945 | 2,905 | 2,905 | 400 | 726.25 |
| 2007-11-19 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 746.25 |
| 2007-11-16 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 792.50 |
| 2007-11-14 | 3,160 | 3,210 | 3,160 | 3,210 | 300 | 802.50 |
| 2007-11-13 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 780 |
| 2007-11-12 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2007-11-09 | 3,240 | 3,300 | 3,240 | 3,300 | 900 | 825 |
| 2007-11-08 | 3,490 | 3,490 | 3,460 | 3,460 | 200 | 865 |
| 2007-11-07 | 3,540 | 3,590 | 3,540 | 3,590 | 300 | 897.50 |
| 2007-11-06 | 3,540 | 3,590 | 3,540 | 3,590 | 200 | 897.50 |
| 2007-11-05 | 3,550 | 3,600 | 3,550 | 3,600 | 300 | 900 |
| 2007-11-01 | 3,580 | 3,620 | 3,580 | 3,620 | 200 | 905 |
| 2007-10-31 | 3,590 | 3,590 | 3,580 | 3,590 | 2,200 | 897.50 |
| 2007-10-30 | 3,440 | 3,540 | 3,440 | 3,540 | 1,000 | 885 |
| 2007-10-29 | 3,540 | 3,590 | 3,540 | 3,590 | 300 | 897.50 |
| 2007-10-26 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 860 |
| 2007-10-24 | 3,510 | 3,540 | 3,510 | 3,540 | 200 | 885 |
| 2007-10-23 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 890 |
| 2007-10-19 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 877.50 |
| 2007-10-18 | 3,420 | 3,540 | 3,420 | 3,540 | 200 | 885 |
| 2007-10-17 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 867.50 |
| 2007-10-16 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 892.50 |
| 2007-10-15 | 3,560 | 3,610 | 3,520 | 3,520 | 1,600 | 880 |
| 2007-10-12 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 880 |
| 2007-10-11 | 3,580 | 3,630 | 3,580 | 3,630 | 300 | 907.50 |
| 2007-10-05 | 3,600 | 3,600 | 3,600 | 3,600 | 600 | 900 |
| 2007-10-04 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 902.50 |
| 2007-10-03 | 3,700 | 3,700 | 3,590 | 3,590 | 700 | 897.50 |
| 2007-10-02 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 912.50 |
| 2007-09-28 | 3,590 | 3,600 | 3,590 | 3,600 | 1,300 | 900 |
| 2007-09-27 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 897.50 |
| 2007-09-25 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 897.50 |
| 2007-09-19 | 3,520 | 3,570 | 3,520 | 3,570 | 300 | 892.50 |
| 2007-09-14 | 3,500 | 3,500 | 3,440 | 3,440 | 3,700 | 860 |
| 2007-09-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,500 | 825 |
| 2007-09-12 | 3,350 | 3,350 | 3,260 | 3,260 | 200 | 815 |
| 2007-09-11 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 900 |
| 2007-09-10 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 890 |
| 2007-09-07 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 910 |
| 2007-09-06 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 907.50 |
| 2007-09-05 | 3,870 | 3,870 | 3,630 | 3,630 | 1,200 | 907.50 |
| 2007-09-03 | 3,860 | 3,870 | 3,860 | 3,870 | 200 | 967.50 |
| 2007-08-29 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 955 |
| 2007-08-28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 985 |
| 2007-08-24 | 3,890 | 3,890 | 3,890 | 3,890 | 200 | 972.50 |
| 2007-08-23 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 960 |
| 2007-08-21 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 925 |
| 2007-08-16 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 937.50 |
| 2007-08-15 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 987.50 |
| 2007-08-14 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 950 |
| 2007-08-07 | 4,160 | 4,160 | 4,150 | 4,150 | 200 | 1,037.50 |
| 2007-08-02 | 4,050 | 4,080 | 4,050 | 4,080 | 400 | 1,020 |
| 2007-08-01 | 4,190 | 4,190 | 4,070 | 4,070 | 400 | 1,017.50 |
| 2007-07-31 | 4,130 | 4,190 | 4,130 | 4,190 | 400 | 1,047.50 |
| 2007-07-30 | 4,010 | 4,050 | 4,010 | 4,050 | 900 | 1,012.50 |
| 2007-07-27 | 4,030 | 4,030 | 3,980 | 4,030 | 500 | 1,007.50 |
| 2007-07-26 | 4,020 | 4,130 | 4,020 | 4,130 | 700 | 1,032.50 |
| 2007-07-25 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 1,007.50 |
| 2007-07-23 | 4,000 | 4,010 | 4,000 | 4,010 | 300 | 1,002.50 |
| 2007-07-20 | 3,990 | 3,990 | 3,920 | 3,990 | 700 | 997.50 |
| 2007-07-19 | 3,980 | 3,980 | 3,930 | 3,940 | 300 | 985 |
| 2007-07-18 | 3,980 | 3,980 | 3,910 | 3,930 | 800 | 982.50 |
| 2007-07-17 | 3,880 | 4,040 | 3,880 | 4,010 | 3,800 | 1,002.50 |
| 2007-07-13 | 3,730 | 3,730 | 3,710 | 3,710 | 700 | 927.50 |
| 2007-07-12 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 932.50 |
| 2007-07-06 | 3,890 | 3,890 | 3,650 | 3,670 | 400 | 917.50 |
| 2007-07-03 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 975 |
| 2007-06-29 | 3,800 | 3,890 | 3,800 | 3,840 | 500 | 960 |
| 2007-06-25 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 930 |
| 2007-06-21 | 3,630 | 3,660 | 3,630 | 3,660 | 1,500 | 915 |
| 2007-06-19 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 907.50 |
| 2007-06-13 | 3,550 | 3,650 | 3,550 | 3,650 | 200 | 912.50 |
| 2007-06-11 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 912.50 |
| 2007-06-08 | 3,780 | 3,780 | 3,580 | 3,590 | 4,700 | 897.50 |
| 2007-06-07 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 907.50 |
| 2007-06-06 | 3,560 | 3,580 | 3,560 | 3,580 | 300 | 895 |
| 2007-06-05 | 3,740 | 3,740 | 3,690 | 3,740 | 300 | 935 |
| 2007-06-04 | 3,790 | 3,790 | 3,670 | 3,740 | 800 | 935 |
| 2007-06-01 | 3,740 | 3,740 | 3,740 | 3,740 | 600 | 935 |
| 2007-05-31 | 3,410 | 3,460 | 3,410 | 3,460 | 200 | 865 |
| 2007-05-30 | 3,380 | 3,390 | 3,380 | 3,390 | 300 | 847.50 |
| 2007-05-29 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2007-05-25 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2007-05-23 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 845 |
| 2007-05-22 | 3,500 | 3,550 | 3,500 | 3,550 | 200 | 887.50 |
| 2007-05-18 | 3,370 | 3,370 | 3,360 | 3,360 | 400 | 840 |
| 2007-05-16 | 3,500 | 3,550 | 3,500 | 3,550 | 200 | 887.50 |
| 2007-05-15 | 3,480 | 3,480 | 3,480 | 3,480 | 600 | 870 |
| 2007-05-14 | 3,660 | 3,660 | 3,400 | 3,500 | 2,800 | 875 |
| 2007-05-11 | 3,750 | 3,750 | 3,700 | 3,700 | 200 | 925 |
| 2007-05-10 | 3,740 | 3,750 | 3,700 | 3,700 | 400 | 925 |
| 2007-05-09 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 955 |
| 2007-05-07 | 3,700 | 3,810 | 3,700 | 3,810 | 1,000 | 952.50 |
| 2007-05-02 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 927.50 |
| 2007-05-01 | 3,660 | 3,700 | 3,660 | 3,680 | 1,300 | 920 |
| 2007-04-27 | 3,790 | 3,790 | 3,670 | 3,710 | 2,500 | 927.50 |
| 2007-04-26 | 3,540 | 3,790 | 3,540 | 3,790 | 4,800 | 947.50 |
| 2007-04-24 | 3,510 | 3,530 | 3,510 | 3,530 | 200 | 882.50 |
| 2007-04-23 | 3,480 | 3,480 | 3,410 | 3,410 | 400 | 852.50 |
| 2007-04-20 | 3,530 | 3,530 | 3,490 | 3,490 | 300 | 872.50 |
| 2007-04-19 | 3,550 | 3,560 | 3,550 | 3,560 | 1,100 | 890 |
| 2007-04-18 | 3,590 | 3,610 | 3,590 | 3,600 | 1,600 | 900 |
| 2007-04-17 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 890 |
| 2007-04-16 | 3,560 | 3,570 | 3,560 | 3,560 | 900 | 890 |
| 2007-04-13 | 3,560 | 3,580 | 3,560 | 3,580 | 600 | 895 |
| 2007-04-12 | 3,460 | 3,550 | 3,460 | 3,510 | 300 | 877.50 |
| 2007-04-11 | 3,480 | 3,480 | 3,470 | 3,470 | 400 | 867.50 |
| 2007-04-09 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 880 |
| 2007-04-05 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 887.50 |
| 2007-04-02 | 3,750 | 3,750 | 3,600 | 3,600 | 500 | 900 |
| 2007-03-30 | 3,690 | 3,750 | 3,690 | 3,700 | 700 | 925 |
| 2007-03-29 | 3,540 | 3,660 | 3,540 | 3,660 | 300 | 915 |
| 2007-03-28 | 3,660 | 3,660 | 3,640 | 3,650 | 300 | 912.50 |
| 2007-03-27 | 3,540 | 3,610 | 3,500 | 3,610 | 400 | 902.50 |
| 2007-03-26 | 3,550 | 3,600 | 3,550 | 3,600 | 200 | 900 |
| 2007-03-23 | 3,650 | 3,650 | 3,550 | 3,550 | 600 | 887.50 |
| 2007-03-22 | 3,650 | 3,650 | 3,600 | 3,600 | 1,600 | 900 |
| 2007-03-20 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 925 |
| 2007-03-19 | 3,660 | 3,710 | 3,660 | 3,700 | 500 | 925 |
| 2007-03-16 | 3,670 | 3,700 | 3,660 | 3,660 | 500 | 915 |
| 2007-03-15 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 950 |
| 2007-03-14 | 3,780 | 3,780 | 3,700 | 3,700 | 500 | 925 |
| 2007-03-13 | 3,770 | 3,810 | 3,770 | 3,810 | 300 | 952.50 |
| 2007-03-12 | 3,660 | 3,710 | 3,660 | 3,710 | 600 | 927.50 |
| 2007-03-07 | 3,600 | 3,600 | 3,550 | 3,550 | 400 | 887.50 |
| 2007-03-06 | 3,550 | 3,550 | 3,360 | 3,480 | 900 | 870 |
| 2007-03-05 | 3,580 | 3,580 | 3,500 | 3,500 | 300 | 875 |
| 2007-03-02 | 3,790 | 3,790 | 3,680 | 3,680 | 500 | 920 |
| 2007-03-01 | 3,820 | 3,820 | 3,800 | 3,810 | 300 | 952.50 |
| 2007-02-28 | 3,490 | 3,820 | 3,490 | 3,820 | 2,100 | 955 |
| 2007-02-27 | 3,920 | 3,950 | 3,900 | 3,900 | 400 | 975 |
| 2007-02-26 | 3,820 | 3,900 | 3,800 | 3,900 | 600 | 975 |
| 2007-02-23 | 3,770 | 3,930 | 3,770 | 3,930 | 1,100 | 982.50 |
| 2007-02-22 | 3,870 | 3,980 | 3,770 | 3,770 | 1,800 | 942.50 |
| 2007-02-21 | 3,840 | 3,950 | 3,820 | 3,820 | 1,900 | 955 |
| 2007-02-20 | 3,810 | 3,850 | 3,800 | 3,810 | 1,100 | 952.50 |
| 2007-02-19 | 3,760 | 3,840 | 3,760 | 3,840 | 900 | 960 |
| 2007-02-16 | 3,590 | 3,680 | 3,590 | 3,680 | 900 | 920 |
| 2007-02-15 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 910 |
| 2007-02-14 | 3,640 | 3,640 | 3,590 | 3,590 | 200 | 897.50 |
| 2007-02-13 | 3,460 | 3,640 | 3,450 | 3,590 | 1,000 | 897.50 |
| 2007-02-09 | 3,470 | 3,470 | 3,440 | 3,460 | 900 | 865 |
| 2007-02-08 | 3,590 | 3,590 | 3,490 | 3,490 | 2,300 | 872.50 |
| 2007-02-07 | 3,540 | 3,640 | 3,490 | 3,640 | 1,500 | 910 |
| 2007-02-06 | 3,430 | 3,550 | 3,430 | 3,550 | 1,800 | 887.50 |
| 2007-02-05 | 3,420 | 3,430 | 3,400 | 3,420 | 900 | 855 |
| 2007-02-02 | 3,370 | 3,400 | 3,370 | 3,400 | 2,500 | 850 |
| 2007-02-01 | 3,380 | 3,410 | 3,360 | 3,360 | 2,300 | 840 |
| 2007-01-31 | 3,300 | 3,390 | 3,300 | 3,390 | 3,800 | 847.50 |
| 2007-01-30 | 3,170 | 3,340 | 3,170 | 3,320 | 2,700 | 830 |
| 2007-01-29 | 3,100 | 3,170 | 3,080 | 3,170 | 4,500 | 792.50 |
| 2007-01-26 | 2,930 | 3,100 | 2,930 | 3,100 | 2,600 | 775 |
| 2007-01-25 | 2,950 | 2,950 | 2,910 | 2,940 | 1,900 | 735 |
| 2007-01-24 | 2,940 | 2,950 | 2,920 | 2,950 | 1,400 | 737.50 |
| 2007-01-23 | 2,940 | 2,940 | 2,940 | 2,940 | 500 | 735 |
| 2007-01-22 | 2,905 | 2,950 | 2,890 | 2,950 | 600 | 737.50 |
| 2007-01-19 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 722.50 |
| 2007-01-18 | 2,925 | 2,925 | 2,870 | 2,895 | 1,000 | 723.75 |
| 2007-01-17 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 750 |
| 2007-01-16 | 2,910 | 2,910 | 2,900 | 2,900 | 800 | 725 |
| 2007-01-15 | 2,980 | 2,980 | 2,910 | 2,910 | 400 | 727.50 |
| 2007-01-11 | 2,930 | 2,940 | 2,930 | 2,930 | 500 | 732.50 |
| 2007-01-10 | 3,020 | 3,020 | 2,970 | 2,970 | 1,100 | 742.50 |
| 2007-01-04 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 752.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株
