9039 (株)サカイ引越センターの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,755	1,755	1,755	1,755	100	438.75
2010-12-29	1,780	1,780	1,766	1,766	400	441.50
2010-12-28	1,761	1,761	1,761	1,761	100	440.25
2010-12-27	1,750	1,750	1,750	1,750	200	437.50
2010-12-24	1,751	1,751	1,751	1,751	100	437.75
2010-12-22	1,770	1,770	1,770	1,770	400	442.50
2010-12-21	1,793	1,793	1,753	1,753	800	438.25
2010-12-20	1,792	1,792	1,792	1,792	400	448
2010-12-17	1,810	1,810	1,792	1,792	600	448
2010-12-16	1,790	1,790	1,790	1,790	100	447.50
2010-12-15	1,740	1,770	1,740	1,770	200	442.50
2010-12-14	1,728	1,740	1,726	1,740	700	435
2010-12-13	1,722	1,743	1,722	1,743	700	435.75
2010-12-10	1,714	1,714	1,710	1,710	5,600	427.50
2010-12-09	1,714	1,714	1,714	1,714	100	428.50
2010-12-08	1,710	1,724	1,693	1,724	1,200	431
2010-12-07	1,712	1,745	1,712	1,745	500	436.25
2010-12-06	1,712	1,712	1,712	1,712	100	428
2010-12-03	1,731	1,731	1,731	1,731	100	432.75
2010-11-30	1,729	1,730	1,715	1,720	900	430
2010-11-26	1,705	1,705	1,705	1,705	200	426.25
2010-11-25	1,690	1,715	1,690	1,711	500	427.75
2010-11-24	1,690	1,690	1,681	1,681	200	420.25
2010-11-19	1,695	1,695	1,695	1,695	100	423.75
2010-11-11	1,735	1,735	1,720	1,722	300	430.50
2010-11-10	1,720	1,735	1,718	1,735	300	433.75
2010-11-02	1,718	1,718	1,718	1,718	100	429.50
2010-10-28	1,700	1,700	1,698	1,698	1,200	424.50
2010-10-26	1,704	1,704	1,704	1,704	100	426
2010-10-25	1,712	1,712	1,712	1,712	100	428
2010-10-19	1,712	1,712	1,712	1,712	100	428
2010-10-15	1,719	1,742	1,719	1,742	200	435.50
2010-10-14	1,724	1,724	1,724	1,724	200	431
2010-10-12	1,724	1,724	1,724	1,724	100	431
2010-10-08	1,750	1,750	1,749	1,749	200	437.25
2010-10-07	1,730	1,747	1,730	1,747	200	436.75
2010-10-04	1,735	1,735	1,735	1,735	200	433.75
2010-10-01	1,729	1,729	1,704	1,704	200	426
2010-09-29	1,729	1,750	1,729	1,750	800	437.50
2010-09-27	1,768	1,768	1,768	1,768	300	442
2010-09-24	1,735	1,735	1,735	1,735	100	433.75
2010-09-22	1,790	1,790	1,759	1,759	300	439.75
2010-09-17	1,768	1,768	1,768	1,768	400	442
2010-09-16	1,714	1,715	1,714	1,715	300	428.75
2010-09-15	1,702	1,702	1,702	1,702	100	425.50
2010-09-14	1,748	1,748	1,718	1,730	300	432.50
2010-09-13	1,710	1,710	1,710	1,710	200	427.50
2010-09-10	1,682	1,682	1,682	1,682	5,200	420.50
2010-09-09	1,719	1,719	1,719	1,719	100	429.75
2010-09-08	1,721	1,721	1,721	1,721	200	430.25
2010-09-03	1,721	1,721	1,721	1,721	100	430.25
2010-09-01	1,722	1,722	1,722	1,722	100	430.50
2010-08-31	1,722	1,722	1,722	1,722	100	430.50
2010-08-30	1,740	1,750	1,740	1,750	300	437.50
2010-08-27	1,714	1,740	1,714	1,740	400	435
2010-08-26	1,702	1,748	1,702	1,748	700	437
2010-08-24	1,710	1,719	1,710	1,719	900	429.75
2010-08-23	1,714	1,714	1,714	1,714	100	428.50
2010-08-20	1,719	1,719	1,712	1,712	200	428
2010-08-19	1,747	1,747	1,717	1,717	400	429.25
2010-08-18	1,717	1,717	1,717	1,717	200	429.25
2010-08-17	1,725	1,725	1,708	1,708	300	427
2010-08-13	1,746	1,746	1,746	1,746	300	436.50
2010-08-12	1,716	1,716	1,716	1,716	100	429
2010-08-09	1,792	1,792	1,792	1,792	300	448
2010-08-03	1,849	1,849	1,849	1,849	100	462.25
2010-07-30	1,839	1,839	1,838	1,838	600	459.50
2010-07-29	1,818	1,818	1,809	1,809	400	452.25
2010-07-27	1,810	1,810	1,810	1,810	100	452.50
2010-07-22	1,792	1,792	1,792	1,792	100	448
2010-07-21	1,798	1,798	1,785	1,785	300	446.25
2010-07-20	1,798	1,798	1,798	1,798	100	449.50
2010-07-16	1,809	1,809	1,780	1,780	300	445
2010-07-15	1,775	1,775	1,769	1,769	300	442.25
2010-07-14	1,771	1,775	1,771	1,775	200	443.75
2010-07-13	1,770	1,775	1,770	1,771	600	442.75
2010-07-12	1,772	1,772	1,772	1,772	100	443
2010-07-08	1,763	1,763	1,763	1,763	100	440.75
2010-07-07	1,772	1,772	1,761	1,761	300	440.25
2010-07-06	1,776	1,776	1,776	1,776	100	444
2010-07-05	1,769	1,769	1,769	1,769	200	442.25
2010-07-02	1,786	1,786	1,786	1,786	100	446.50
2010-07-01	1,800	1,801	1,800	1,801	200	450.25
2010-06-30	1,800	1,805	1,800	1,805	200	451.25
2010-06-29	1,863	1,863	1,840	1,840	300	460
2010-06-28	1,823	1,823	1,823	1,823	100	455.75
2010-06-25	1,802	1,842	1,802	1,842	200	460.50
2010-06-23	1,840	1,840	1,840	1,840	100	460
2010-06-21	1,889	1,889	1,878	1,878	200	469.50
2010-06-18	1,854	1,854	1,854	1,854	300	463.50
2010-06-17	1,837	1,837	1,837	1,837	100	459.25
2010-06-16	1,797	1,797	1,797	1,797	100	449.25
2010-06-15	1,776	1,776	1,776	1,776	100	444
2010-06-11	1,810	1,810	1,776	1,776	4,300	444
2010-06-08	1,815	1,815	1,770	1,770	300	442.50
2010-06-03	1,855	1,855	1,855	1,855	200	463.75
2010-06-02	1,838	1,849	1,835	1,835	300	458.75
2010-06-01	1,800	1,823	1,800	1,823	300	455.75
2010-05-31	1,809	1,809	1,809	1,809	200	452.25
2010-05-28	1,799	1,799	1,784	1,784	200	446
2010-05-27	1,788	1,788	1,775	1,775	700	443.75
2010-05-26	1,815	1,819	1,791	1,791	800	447.75
2010-05-25	1,788	1,809	1,770	1,775	1,000	443.75
2010-05-24	1,801	1,801	1,790	1,794	700	448.50
2010-05-21	1,850	1,850	1,800	1,800	700	450
2010-05-20	1,860	1,860	1,850	1,850	200	462.50
2010-05-19	1,857	1,859	1,857	1,859	300	464.75
2010-05-18	1,871	1,871	1,856	1,856	300	464
2010-05-17	1,883	1,883	1,866	1,866	500	466.50
2010-05-14	1,882	1,882	1,869	1,869	400	467.25
2010-05-13	1,886	1,894	1,885	1,891	1,000	472.75
2010-05-12	1,885	1,902	1,885	1,902	600	475.50
2010-05-11	1,907	1,907	1,907	1,907	200	476.75
2010-05-10	1,884	1,908	1,884	1,908	200	477
2010-05-07	1,899	1,899	1,882	1,882	300	470.50
2010-05-06	1,925	1,925	1,882	1,882	400	470.50
2010-04-30	1,974	1,974	1,956	1,956	200	489
2010-04-28	1,982	1,982	1,950	1,961	600	490.25
2010-04-27	1,986	1,986	1,986	1,986	100	496.50
2010-04-26	1,962	1,984	1,962	1,984	400	496
2010-04-23	1,960	1,980	1,960	1,980	300	495
2010-04-22	1,915	1,951	1,915	1,951	1,100	487.75
2010-04-21	1,995	1,995	1,995	1,995	600	498.75
2010-04-19	1,989	1,989	1,972	1,972	600	493
2010-04-16	1,984	1,986	1,984	1,986	300	496.50
2010-04-15	1,989	1,989	1,989	1,989	100	497.25
2010-04-14	1,986	1,986	1,985	1,985	900	496.25
2010-04-13	1,980	1,980	1,980	1,980	200	495
2010-04-12	1,981	1,981	1,976	1,976	300	494
2010-04-09	1,980	2,000	1,980	1,992	500	498
2010-04-08	1,987	1,987	1,963	1,963	700	490.75
2010-04-07	1,995	1,999	1,995	1,998	1,200	499.50
2010-04-06	1,988	1,995	1,988	1,995	700	498.75
2010-04-05	1,985	1,986	1,985	1,986	500	496.50
2010-04-02	1,999	1,999	1,986	1,998	400	499.50
2010-04-01	1,990	1,999	1,990	1,999	600	499.75
2010-03-31	2,005	2,009	1,981	2,009	1,100	502.25
2010-03-30	1,988	2,010	1,988	2,010	700	502.50
2010-03-29	1,991	1,997	1,978	1,978	1,000	494.50
2010-03-26	2,030	2,049	2,009	2,045	1,900	511.25
2010-03-25	2,015	2,020	2,010	2,018	900	504.50
2010-03-24	2,030	2,030	2,000	2,009	900	502.25
2010-03-23	2,005	2,010	1,992	1,992	1,800	498
2010-03-19	2,003	2,003	1,966	1,966	300	491.50
2010-03-18	1,988	1,988	1,988	1,988	100	497
2010-03-17	1,994	1,994	1,994	1,994	200	498.50
2010-03-16	1,996	1,996	1,996	1,996	100	499
2010-03-12	1,980	1,990	1,980	1,990	3,400	497.50
2010-03-10	1,988	1,988	1,980	1,980	600	495
2010-03-09	1,988	1,988	1,988	1,988	100	497
2010-03-08	1,988	1,988	1,988	1,988	100	497
2010-03-05	1,991	1,991	1,991	1,991	100	497.75
2010-03-04	1,991	1,991	1,990	1,990	200	497.50
2010-03-02	2,015	2,015	1,992	1,992	200	498
2010-03-01	1,980	1,980	1,980	1,980	100	495
2010-02-26	1,989	1,990	1,980	1,990	500	497.50
2010-02-25	1,980	1,990	1,980	1,990	300	497.50
2010-02-24	1,970	1,970	1,970	1,970	200	492.50
2010-02-23	1,995	1,995	1,970	1,970	300	492.50
2010-02-22	2,009	2,009	2,000	2,000	400	500
2010-02-19	1,956	1,984	1,949	1,969	600	492.25
2010-02-17	1,970	1,970	1,970	1,970	100	492.50
2010-02-15	1,965	1,965	1,965	1,965	100	491.25
2010-02-12	1,964	1,964	1,951	1,951	300	487.75
2010-02-10	1,950	1,950	1,949	1,949	500	487.25
2010-02-09	1,992	2,020	1,981	1,981	400	495.25
2010-02-08	1,985	1,985	1,985	1,985	100	496.25
2010-02-04	2,010	2,010	2,007	2,007	200	501.75
2010-02-02	1,981	1,981	1,981	1,981	100	495.25
2010-02-01	1,980	1,980	1,980	1,980	300	495
2010-01-29	1,995	1,995	1,980	1,980	500	495
2010-01-28	2,020	2,020	2,020	2,020	100	505
2010-01-27	2,020	2,020	2,020	2,020	100	505
2010-01-26	2,061	2,061	2,036	2,036	300	509
2010-01-25	2,057	2,057	2,051	2,051	400	512.75
2010-01-22	2,150	2,150	2,085	2,090	300	522.50
2010-01-21	2,129	2,129	2,129	2,129	500	532.25
2010-01-20	2,150	2,150	2,150	2,150	100	537.50
2010-01-19	2,140	2,140	2,140	2,140	200	535
2010-01-18	2,140	2,140	2,140	2,140	200	535
2010-01-15	2,144	2,144	2,130	2,130	1,000	532.50
2010-01-14	2,103	2,103	2,103	2,103	100	525.75
2010-01-12	2,130	2,142	2,130	2,142	300	535.50
2010-01-08	2,102	2,150	2,102	2,150	400	537.50
2010-01-07	2,100	2,100	2,086	2,086	600	521.50
2010-01-06	2,100	2,100	2,052	2,100	700	525
2010-01-05	2,101	2,101	2,100	2,100	500	525
2010-01-04	2,100	2,150	2,100	2,150	400	537.50

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 [2010年度]

9039 (株)サカイ引越センターの時系列データ [2010年度]