9039 (株)サカイ引越センターの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,085	2,100	2,085	2,100	500	525
2009-12-29	2,085	2,085	2,085	2,085	100	521.25
2009-12-28	2,080	2,080	2,080	2,080	100	520
2009-12-25	2,095	2,095	2,095	2,095	200	523.75
2009-12-18	2,130	2,130	2,115	2,115	200	528.75
2009-12-17	2,130	2,130	2,130	2,130	100	532.50
2009-12-16	2,115	2,115	2,115	2,115	200	528.75
2009-12-15	2,080	2,080	2,040	2,040	200	510
2009-12-14	2,060	2,080	2,060	2,080	200	520
2009-12-11	2,090	2,090	2,090	2,090	2,800	522.50
2009-12-10	2,020	2,020	2,020	2,020	100	505
2009-12-08	2,005	2,005	2,005	2,005	100	501.25
2009-12-07	2,015	2,015	2,015	2,015	100	503.75
2009-12-04	2,010	2,010	2,010	2,010	100	502.50
2009-12-03	2,035	2,035	2,035	2,035	100	508.75
2009-12-02	2,070	2,070	2,045	2,045	900	511.25
2009-12-01	1,995	1,996	1,995	1,996	300	499
2009-11-30	1,935	1,935	1,935	1,935	100	483.75
2009-11-26	1,900	1,900	1,900	1,900	100	475
2009-11-25	1,867	1,867	1,867	1,867	100	466.75
2009-11-24	1,882	1,882	1,858	1,858	400	464.50
2009-11-19	1,904	1,904	1,904	1,904	100	476
2009-11-18	1,919	1,919	1,919	1,919	100	479.75
2009-11-17	1,910	1,910	1,910	1,910	200	477.50
2009-11-16	1,965	1,965	1,940	1,940	300	485
2009-11-13	1,970	1,980	1,970	1,980	500	495
2009-11-12	1,970	1,970	1,940	1,940	400	485
2009-11-10	1,990	1,990	1,960	1,985	400	496.25
2009-11-09	2,025	2,025	2,025	2,025	200	506.25
2009-11-06	2,025	2,025	2,025	2,025	300	506.25
2009-11-05	2,005	2,010	2,005	2,010	200	502.50
2009-11-04	2,045	2,045	2,045	2,045	100	511.25
2009-11-02	2,010	2,050	2,010	2,050	600	512.50
2009-10-29	2,060	2,060	2,030	2,060	800	515
2009-10-28	2,100	2,100	2,095	2,095	200	523.75
2009-10-27	2,075	2,100	2,070	2,100	500	525
2009-10-26	2,220	2,220	2,140	2,140	500	535
2009-10-23	2,180	2,180	2,180	2,180	200	545
2009-10-22	2,195	2,195	2,195	2,195	100	548.75
2009-10-21	2,165	2,165	2,165	2,165	300	541.25
2009-10-20	2,245	2,245	2,245	2,245	200	561.25
2009-10-19	2,255	2,255	2,220	2,220	300	555
2009-10-16	2,180	2,180	2,180	2,180	200	545
2009-10-14	2,165	2,195	2,165	2,180	700	545
2009-10-13	2,170	2,205	2,170	2,205	600	551.25
2009-10-07	2,285	2,285	2,285	2,285	100	571.25
2009-10-02	2,250	2,250	2,250	2,250	100	562.50
2009-10-01	2,290	2,290	2,290	2,290	100	572.50
2009-09-29	2,290	2,290	2,290	2,290	100	572.50
2009-09-28	2,255	2,290	2,255	2,290	400	572.50
2009-09-25	2,295	2,295	2,245	2,245	700	561.25
2009-09-24	2,270	2,285	2,265	2,265	500	566.25
2009-09-18	2,260	2,280	2,260	2,280	400	570
2009-09-17	2,310	2,310	2,310	2,310	100	577.50
2009-09-16	2,310	2,310	2,310	2,310	100	577.50
2009-09-15	2,305	2,305	2,305	2,305	100	576.25
2009-09-14	2,305	2,310	2,300	2,310	1,000	577.50
2009-09-11	2,335	2,335	2,300	2,305	3,800	576.25
2009-09-10	2,340	2,340	2,340	2,340	100	585
2009-09-09	2,315	2,315	2,300	2,300	1,400	575
2009-09-08	2,285	2,295	2,280	2,295	700	573.75
2009-09-07	2,295	2,295	2,285	2,285	1,100	571.25
2009-09-04	2,270	2,275	2,270	2,275	1,200	568.75
2009-09-03	2,265	2,285	2,265	2,275	700	568.75
2009-09-02	2,280	2,310	2,265	2,265	3,200	566.25
2009-09-01	2,320	2,345	2,320	2,320	1,100	580
2009-08-31	2,320	2,320	2,310	2,310	2,100	577.50
2009-08-28	2,290	2,290	2,290	2,290	1,000	572.50
2009-08-27	2,290	2,290	2,290	2,290	300	572.50
2009-08-26	2,295	2,295	2,295	2,295	100	573.75
2009-08-25	2,300	2,340	2,295	2,295	700	573.75
2009-08-24	2,230	2,275	2,230	2,270	2,000	567.50
2009-08-21	2,235	2,235	2,205	2,205	3,400	551.25
2009-08-20	2,210	2,210	2,200	2,200	3,200	550
2009-08-19	2,200	2,200	2,200	2,200	3,000	550
2009-08-18	2,250	2,250	2,195	2,195	600	548.75
2009-08-17	2,220	2,220	2,210	2,210	1,500	552.50
2009-08-14	2,195	2,240	2,195	2,215	1,000	553.75
2009-08-13	2,190	2,190	2,180	2,180	200	545
2009-08-12	2,195	2,240	2,150	2,160	1,300	540
2009-08-11	2,200	2,200	2,200	2,200	100	550
2009-08-10	2,135	2,135	2,130	2,130	700	532.50
2009-08-07	2,150	2,150	2,110	2,110	900	527.50
2009-08-06	2,155	2,155	2,150	2,150	200	537.50
2009-08-05	2,190	2,190	2,170	2,170	200	542.50
2009-08-04	2,210	2,210	2,180	2,180	400	545
2009-08-03	2,170	2,170	2,170	2,170	200	542.50
2009-07-31	2,145	2,175	2,145	2,165	1,600	541.25
2009-07-30	2,200	2,200	2,185	2,185	1,100	546.25
2009-07-27	2,460	2,460	2,460	2,460	100	615
2009-07-24	2,500	2,500	2,500	2,500	300	625
2009-07-23	2,450	2,470	2,450	2,470	700	617.50
2009-07-22	2,440	2,440	2,440	2,440	200	610
2009-07-21	2,425	2,425	2,400	2,400	700	600
2009-07-17	2,395	2,445	2,395	2,445	500	611.25
2009-07-16	2,260	2,260	2,240	2,240	300	560
2009-07-15	2,275	2,275	2,250	2,250	300	562.50
2009-07-14	2,215	2,235	2,215	2,225	400	556.25
2009-07-10	2,200	2,200	2,195	2,195	500	548.75
2009-07-09	2,225	2,225	2,225	2,225	100	556.25
2009-07-08	2,235	2,235	2,230	2,230	300	557.50
2009-07-07	2,205	2,225	2,205	2,225	200	556.25
2009-07-06	2,185	2,205	2,180	2,205	1,000	551.25
2009-07-03	2,175	2,175	2,175	2,175	200	543.75
2009-07-02	2,180	2,180	2,150	2,150	300	537.50
2009-07-01	2,140	2,140	2,140	2,140	100	535
2009-06-30	2,160	2,175	2,155	2,175	1,000	543.75
2009-06-29	2,125	2,125	2,125	2,125	300	531.25
2009-06-26	2,075	2,160	2,075	2,160	700	540
2009-06-24	2,045	2,045	2,030	2,030	400	507.50
2009-06-23	2,080	2,080	2,050	2,055	500	513.75
2009-06-22	2,105	2,105	2,095	2,100	300	525
2009-06-19	2,085	2,085	2,085	2,085	100	521.25
2009-06-18	2,125	2,125	2,125	2,125	100	531.25
2009-06-17	2,115	2,115	2,115	2,115	100	528.75
2009-06-15	2,140	2,150	2,140	2,150	400	537.50
2009-06-12	2,085	2,115	2,085	2,110	4,900	527.50
2009-06-11	2,070	2,070	2,070	2,070	200	517.50
2009-06-10	2,020	2,050	2,020	2,050	300	512.50
2009-06-09	2,040	2,040	2,025	2,025	200	506.25
2009-06-08	2,035	2,035	2,035	2,035	100	508.75
2009-06-04	2,070	2,070	2,070	2,070	100	517.50
2009-06-03	2,100	2,100	2,100	2,100	300	525
2009-06-02	2,100	2,100	2,100	2,100	800	525
2009-05-29	2,070	2,070	2,070	2,070	200	517.50
2009-05-28	2,060	2,060	2,060	2,060	100	515
2009-05-27	2,085	2,085	2,085	2,085	100	521.25
2009-05-25	2,100	2,100	2,060	2,060	200	515
2009-05-21	2,075	2,075	2,075	2,075	400	518.75
2009-05-20	2,085	2,085	2,085	2,085	100	521.25
2009-05-19	2,045	2,045	2,045	2,045	100	511.25
2009-05-15	2,085	2,085	2,085	2,085	300	521.25
2009-05-14	2,105	2,105	2,105	2,105	100	526.25
2009-05-13	2,120	2,120	2,105	2,105	200	526.25
2009-05-11	2,020	2,020	1,980	1,980	300	495
2009-05-08	2,025	2,040	2,025	2,035	300	508.75
2009-05-01	2,040	2,040	2,000	2,020	400	505
2009-04-30	2,050	2,050	2,035	2,035	500	508.75
2009-04-28	1,980	1,980	1,980	1,980	100	495
2009-04-24	1,999	1,999	1,999	1,999	200	499.75
2009-04-23	2,010	2,010	2,010	2,010	100	502.50
2009-04-21	1,980	1,985	1,980	1,985	400	496.25
2009-04-20	2,005	2,020	2,005	2,020	200	505
2009-04-17	2,045	2,045	2,045	2,045	100	511.25
2009-04-15	2,045	2,045	2,045	2,045	100	511.25
2009-04-14	2,020	2,020	2,020	2,020	100	505
2009-04-10	2,060	2,060	2,060	2,060	100	515
2009-04-09	2,100	2,100	2,100	2,100	100	525
2009-04-07	2,200	2,200	2,115	2,120	700	530
2009-04-06	2,150	2,150	2,120	2,120	200	530
2009-04-03	2,105	2,150	2,105	2,150	300	537.50
2009-04-02	2,145	2,145	2,145	2,145	200	536.25
2009-04-01	2,130	2,130	2,130	2,130	100	532.50
2009-03-31	2,130	2,130	2,130	2,130	300	532.50
2009-03-30	2,100	2,140	2,100	2,140	400	535
2009-03-27	2,135	2,135	2,135	2,135	200	533.75
2009-03-26	2,120	2,120	2,120	2,120	100	530
2009-03-25	2,220	2,220	2,220	2,220	200	555
2009-03-24	2,115	2,135	2,105	2,125	1,500	531.25
2009-03-23	2,085	2,115	2,085	2,115	400	528.75
2009-03-19	2,050	2,075	2,050	2,065	600	516.25
2009-03-18	2,030	2,050	2,030	2,045	500	511.25
2009-03-17	2,040	2,040	1,980	1,980	500	495
2009-03-16	2,050	2,090	2,010	2,010	1,200	502.50
2009-03-13	1,965	2,025	1,965	2,025	5,400	506.25
2009-03-12	2,005	2,035	2,005	2,035	800	508.75
2009-03-09	2,150	2,150	2,150	2,150	100	537.50
2009-03-06	2,120	2,120	2,120	2,120	800	530
2009-03-05	2,160	2,160	2,160	2,160	100	540
2009-03-02	1,999	2,000	1,999	2,000	300	500
2009-02-27	2,030	2,030	2,030	2,030	100	507.50
2009-02-26	1,922	2,010	1,922	1,999	300	499.75
2009-02-24	1,851	1,880	1,851	1,880	200	470
2009-02-23	1,860	1,860	1,850	1,850	200	462.50
2009-02-20	1,951	1,951	1,951	1,951	300	487.75
2009-02-19	1,931	1,931	1,931	1,931	300	482.75
2009-02-18	1,951	1,951	1,951	1,951	200	487.75
2009-02-06	1,896	1,896	1,896	1,896	100	474
2009-02-05	1,895	1,895	1,895	1,895	300	473.75
2009-02-04	1,895	1,895	1,895	1,895	100	473.75
2009-02-02	1,841	1,841	1,841	1,841	100	460.25
2009-01-30	1,880	1,880	1,830	1,830	600	457.50
2009-01-29	1,898	1,898	1,879	1,880	1,000	470
2009-01-28	1,892	1,920	1,892	1,920	400	480
2009-01-27	1,855	1,855	1,855	1,855	100	463.75
2009-01-26	1,840	1,840	1,800	1,800	500	450
2009-01-23	1,900	1,900	1,900	1,900	200	475
2009-01-21	1,938	1,938	1,900	1,900	200	475
2009-01-20	1,950	1,950	1,941	1,941	500	485.25
2009-01-19	1,924	1,924	1,924	1,924	100	481
2009-01-16	1,940	1,940	1,924	1,924	300	481
2009-01-15	1,950	1,950	1,920	1,920	800	480
2009-01-14	1,980	1,980	1,920	1,950	600	487.50
2009-01-13	2,005	2,005	1,980	1,980	600	495
2009-01-09	2,020	2,020	2,020	2,020	500	505
2009-01-08	2,105	2,105	2,105	2,105	400	526.25
2009-01-07	2,130	2,130	2,130	2,130	300	532.50

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

9039 (株)サカイ引越センター の時系列データ [2009年度]

9039 (株)サカイ引越センターの時系列データ [2009年度]