9039 (株)サカイ引越センターの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-29	2,060	2,060	2,060	2,060	100	515
2008-12-25	2,060	2,060	2,060	2,060	100	515
2008-12-22	2,010	2,045	2,010	2,045	300	511.25
2008-12-19	2,020	2,020	2,020	2,020	100	505
2008-12-18	2,075	2,075	2,040	2,040	900	510
2008-12-17	2,075	2,075	2,075	2,075	200	518.75
2008-12-16	2,005	2,035	2,005	2,035	200	508.75
2008-12-15	2,155	2,155	2,155	2,155	100	538.75
2008-12-12	2,135	2,135	2,125	2,125	3,100	531.25
2008-12-11	2,165	2,165	2,100	2,100	1,100	525
2008-12-10	2,080	2,080	2,045	2,045	300	511.25
2008-12-09	2,135	2,135	2,095	2,135	300	533.75
2008-12-08	2,150	2,150	2,150	2,150	100	537.50
2008-12-05	2,085	2,085	2,085	2,085	400	521.25
2008-12-04	2,225	2,225	2,125	2,125	1,100	531.25
2008-12-03	2,070	2,105	2,060	2,105	1,800	526.25
2008-12-02	2,310	2,310	2,310	2,310	300	577.50
2008-12-01	2,310	2,310	2,310	2,310	100	577.50
2008-11-28	2,285	2,350	2,285	2,350	1,100	587.50
2008-11-27	2,270	2,270	2,270	2,270	100	567.50
2008-11-26	2,190	2,225	2,170	2,225	1,200	556.25
2008-11-21	2,060	2,070	2,060	2,070	400	517.50
2008-11-20	2,070	2,070	2,030	2,030	300	507.50
2008-11-19	2,050	2,055	2,045	2,055	1,300	513.75
2008-11-18	2,025	2,035	2,025	2,030	300	507.50
2008-11-17	1,963	1,997	1,960	1,997	300	499.25
2008-11-14	2,045	2,050	2,040	2,050	400	512.50
2008-11-13	1,998	1,998	1,998	1,998	200	499.50
2008-11-12	1,958	1,958	1,958	1,958	100	489.50
2008-11-11	2,055	2,055	2,055	2,055	300	513.75
2008-11-10	1,995	1,995	1,995	1,995	500	498.75
2008-11-07	1,970	1,995	1,970	1,995	500	498.75
2008-11-06	1,959	1,959	1,959	1,959	400	489.75
2008-11-05	1,950	1,955	1,950	1,955	500	488.75
2008-11-04	1,861	1,861	1,861	1,861	400	465.25
2008-10-31	1,831	1,861	1,801	1,801	1,000	450.25
2008-10-30	1,786	1,801	1,786	1,801	300	450.25
2008-10-29	1,800	1,810	1,800	1,808	500	452
2008-10-28	1,828	1,828	1,828	1,828	200	457
2008-10-27	1,802	1,802	1,802	1,802	100	450.50
2008-10-23	2,050	2,050	2,050	2,050	400	512.50
2008-10-21	2,045	2,045	2,045	2,045	200	511.25
2008-10-20	2,045	2,045	2,045	2,045	100	511.25
2008-10-17	2,080	2,080	2,045	2,045	200	511.25
2008-10-16	2,040	2,040	2,040	2,040	100	510
2008-10-15	2,010	2,040	1,995	2,040	800	510
2008-10-14	1,918	1,995	1,918	1,995	3,100	498.75
2008-10-10	1,948	1,948	1,948	1,948	100	487
2008-10-09	1,937	1,965	1,937	1,965	1,100	491.25
2008-10-08	2,045	2,045	2,035	2,035	200	508.75
2008-10-07	2,040	2,040	2,040	2,040	100	510
2008-10-06	2,020	2,055	2,020	2,055	400	513.75
2008-10-02	2,100	2,100	2,100	2,100	400	525
2008-10-01	2,040	2,040	2,040	2,040	100	510
2008-09-30	2,000	2,035	2,000	2,035	600	508.75
2008-09-29	2,120	2,120	2,120	2,120	200	530
2008-09-26	2,040	2,080	2,040	2,080	900	520
2008-09-25	2,015	2,015	2,015	2,015	600	503.75
2008-09-24	1,991	1,994	1,981	1,994	400	498.50
2008-09-22	2,130	2,130	2,130	2,130	100	532.50
2008-09-19	1,932	1,980	1,926	1,980	1,400	495
2008-09-18	1,965	1,965	1,925	1,925	800	481.25
2008-09-17	2,005	2,035	2,000	2,035	900	508.75
2008-09-16	1,984	2,000	1,984	1,990	800	497.50
2008-09-12	2,005	2,005	2,005	2,005	3,200	501.25
2008-09-11	1,986	1,990	1,986	1,990	1,100	497.50
2008-09-10	2,045	2,045	1,986	1,986	2,200	496.50
2008-09-08	2,065	2,065	2,055	2,055	300	513.75
2008-09-05	2,010	2,010	1,992	1,992	1,100	498
2008-09-03	2,050	2,050	2,050	2,050	1,000	512.50
2008-09-01	2,035	2,050	2,035	2,045	1,500	511.25
2008-08-29	2,050	2,050	2,030	2,030	1,000	507.50
2008-08-28	2,000	2,025	2,000	2,025	1,300	506.25
2008-08-27	2,025	2,025	2,025	2,025	100	506.25
2008-08-26	2,000	2,025	2,000	2,000	1,200	500
2008-08-25	2,010	2,040	1,982	2,040	1,400	510
2008-08-21	1,981	1,981	1,981	1,981	1,000	495.25
2008-08-20	1,995	1,995	1,983	1,983	600	495.75
2008-08-19	1,989	1,990	1,981	1,981	700	495.25
2008-08-18	2,005	2,040	1,995	1,995	1,800	498.75
2008-08-15	2,030	2,045	2,005	2,045	1,300	511.25
2008-08-14	2,100	2,100	2,100	2,100	1,200	525
2008-08-13	2,260	2,260	2,260	2,260	200	565
2008-08-07	2,220	2,220	2,220	2,220	1,000	555
2008-08-06	2,215	2,260	2,215	2,235	2,500	558.75
2008-08-05	2,160	2,200	2,160	2,175	700	543.75
2008-08-04	2,210	2,210	2,210	2,210	100	552.50
2008-08-01	2,180	2,185	2,180	2,185	200	546.25
2008-07-31	2,210	2,210	2,210	2,210	100	552.50
2008-07-30	2,165	2,200	2,165	2,185	1,800	546.25
2008-07-29	2,095	2,095	2,085	2,085	500	521.25
2008-07-28	2,290	2,290	2,290	2,290	100	572.50
2008-07-25	2,275	2,275	2,160	2,160	1,500	540
2008-07-24	2,225	2,255	2,225	2,245	700	561.25
2008-07-23	2,185	2,185	2,165	2,165	1,700	541.25
2008-07-22	2,200	2,235	2,175	2,215	900	553.75
2008-07-15	2,445	2,445	2,410	2,410	600	602.50
2008-07-11	2,455	2,460	2,455	2,460	700	615
2008-07-10	2,605	2,605	2,605	2,605	100	651.25
2008-07-04	2,570	2,570	2,570	2,570	300	642.50
2008-07-03	2,610	2,610	2,610	2,610	400	652.50
2008-07-02	2,620	2,620	2,620	2,620	100	655
2008-07-01	2,585	2,585	2,585	2,585	100	646.25
2008-06-30	2,550	2,600	2,550	2,580	900	645
2008-06-27	2,445	2,490	2,445	2,490	400	622.50
2008-06-26	2,565	2,565	2,565	2,565	200	641.25
2008-06-25	2,540	2,575	2,535	2,575	600	643.75
2008-06-24	2,510	2,510	2,510	2,510	100	627.50
2008-06-23	2,420	2,420	2,420	2,420	100	605
2008-06-20	2,570	2,570	2,570	2,570	300	642.50
2008-06-17	2,550	2,590	2,550	2,590	200	647.50
2008-06-13	2,535	2,555	2,495	2,555	4,700	638.75
2008-06-12	2,545	2,615	2,545	2,615	1,800	653.75
2008-06-11	2,510	2,510	2,510	2,510	400	627.50
2008-06-10	2,495	2,505	2,490	2,505	500	626.25
2008-06-09	2,510	2,510	2,510	2,510	200	627.50
2008-06-04	2,610	2,655	2,605	2,630	1,000	657.50
2008-06-03	2,595	2,610	2,595	2,610	200	652.50
2008-06-02	2,570	2,590	2,510	2,590	700	647.50
2008-05-29	2,525	2,525	2,465	2,500	800	625
2008-05-28	2,625	2,625	2,470	2,470	3,000	617.50
2008-05-27	2,585	2,585	2,585	2,585	100	646.25
2008-05-26	2,560	2,560	2,560	2,560	100	640
2008-05-20	2,685	2,685	2,675	2,680	1,000	670
2008-05-19	2,710	2,800	2,670	2,800	1,300	700
2008-05-16	2,430	2,750	2,430	2,750	800	687.50
2008-05-15	2,390	2,390	2,390	2,390	100	597.50
2008-05-14	2,320	2,320	2,305	2,305	200	576.25
2008-05-12	2,180	2,180	2,180	2,180	100	545
2008-05-09	2,320	2,320	2,320	2,320	100	580
2008-05-07	2,335	2,335	2,320	2,320	1,000	580
2008-05-02	2,295	2,295	2,295	2,295	200	573.75
2008-05-01	2,230	2,230	2,190	2,190	400	547.50
2008-04-30	2,235	2,250	2,235	2,250	800	562.50
2008-04-25	2,105	2,150	2,105	2,150	600	537.50
2008-04-24	2,070	2,070	2,070	2,070	100	517.50
2008-04-23	2,015	2,050	2,015	2,050	900	512.50
2008-04-22	2,030	2,030	2,030	2,030	100	507.50
2008-04-21	2,055	2,085	2,050	2,070	800	517.50
2008-04-18	2,055	2,055	2,055	2,055	100	513.75
2008-04-17	2,040	2,070	2,040	2,065	300	516.25
2008-04-15	2,030	2,030	2,030	2,030	200	507.50
2008-04-14	2,055	2,055	2,000	2,015	900	503.75
2008-04-11	2,015	2,060	2,015	2,060	800	515
2008-04-09	2,000	2,000	2,000	2,000	200	500
2008-04-08	2,055	2,055	2,020	2,020	300	505
2008-04-07	2,055	2,100	2,055	2,055	1,900	513.75
2008-04-04	2,100	2,125	2,050	2,055	700	513.75
2008-04-03	2,115	2,120	2,115	2,120	200	530
2008-04-02	2,155	2,160	2,155	2,155	400	538.75
2008-04-01	2,055	2,115	2,055	2,115	1,300	528.75
2008-03-31	2,095	2,095	2,050	2,095	800	523.75
2008-03-28	2,045	2,085	2,045	2,060	300	515
2008-03-26	2,075	2,075	2,075	2,075	200	518.75
2008-03-25	2,075	2,110	2,070	2,095	900	523.75
2008-03-24	2,050	2,050	2,050	2,050	100	512.50
2008-03-21	1,980	2,035	1,980	2,035	900	508.75
2008-03-19	1,944	1,972	1,944	1,972	300	493
2008-03-18	1,822	1,870	1,822	1,870	500	467.50
2008-03-17	1,750	1,821	1,750	1,821	500	455.25
2008-03-14	1,800	1,854	1,780	1,780	8,200	445
2008-03-13	1,969	1,969	1,825	1,827	1,200	456.75
2008-03-12	1,998	2,030	1,969	1,969	400	492.25
2008-03-11	1,880	1,880	1,825	1,848	600	462
2008-03-10	1,970	1,970	1,820	1,820	500	455
2008-03-07	2,070	2,070	1,999	1,999	500	499.75
2008-03-06	2,135	2,135	2,055	2,055	800	513.75
2008-03-05	2,235	2,235	2,045	2,055	1,700	513.75
2008-03-04	2,240	2,240	2,120	2,195	1,700	548.75
2008-03-03	2,300	2,300	2,280	2,280	700	570
2008-02-29	2,335	2,345	2,305	2,305	1,300	576.25
2008-02-28	2,345	2,345	2,315	2,330	1,500	582.50
2008-02-27	2,430	2,430	2,430	2,430	100	607.50
2008-02-26	2,405	2,415	2,380	2,390	1,400	597.50
2008-02-25	2,395	2,395	2,340	2,370	4,000	592.50
2008-02-21	2,355	2,395	2,355	2,395	300	598.75
2008-02-20	2,375	2,375	2,300	2,300	3,100	575
2008-02-19	2,290	2,300	2,290	2,300	400	575
2008-02-18	2,405	2,405	2,285	2,285	4,200	571.25
2008-02-15	2,390	2,430	2,370	2,370	1,500	592.50
2008-02-14	2,430	2,435	2,410	2,410	300	602.50
2008-02-13	2,395	2,435	2,395	2,435	200	608.75
2008-02-12	2,400	2,440	2,400	2,440	200	610
2008-02-08	2,440	2,440	2,400	2,430	700	607.50
2008-02-07	2,360	2,360	2,360	2,360	100	590
2008-02-06	2,350	2,350	2,290	2,290	500	572.50
2008-02-05	2,420	2,420	2,350	2,350	300	587.50
2008-02-04	2,450	2,475	2,450	2,460	1,000	615
2008-02-01	2,375	2,375	2,375	2,375	100	593.75
2008-01-31	2,280	2,375	2,280	2,375	1,500	593.75
2008-01-30	2,275	2,305	2,255	2,255	1,400	563.75
2008-01-29	2,310	2,310	2,210	2,235	1,400	558.75
2008-01-28	2,395	2,410	2,350	2,350	2,400	587.50
2008-01-25	2,350	2,395	2,350	2,395	400	598.75
2008-01-24	2,350	2,360	2,350	2,350	1,100	587.50
2008-01-23	2,455	2,490	2,385	2,385	1,400	596.25
2008-01-22	2,365	2,500	2,365	2,450	1,800	612.50
2008-01-21	2,765	2,765	2,765	2,765	100	691.25
2008-01-18	2,805	2,805	2,805	2,805	100	701.25
2008-01-17	2,805	2,805	2,805	2,805	100	701.25
2008-01-16	2,880	2,880	2,800	2,805	700	701.25
2008-01-15	2,885	2,885	2,885	2,885	100	721.25
2008-01-11	3,010	3,010	2,870	2,870	900	717.50
2008-01-10	2,985	2,985	2,985	2,985	100	746.25
2008-01-09	2,930	2,985	2,930	2,985	500	746.25
2008-01-08	2,965	2,965	2,965	2,965	300	741.25
2008-01-07	3,020	3,050	2,970	2,970	800	742.50

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 [2008年度]

9039 (株)サカイ引越センターの時系列データ [2008年度]