1. HOME >
  2. 株価時系列 >
  3. 9039 >
  4. 2011年

9039 (株)サカイ引越センター の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6061,6201,6041,604400401
2011-12-291,6021,6021,6021,602100400.50
2011-12-261,6151,6151,6061,606200401.50
2011-12-221,6001,6001,6001,600100400
2011-12-211,6041,6041,6041,604100401
2011-12-201,6021,6161,6021,616200404
2011-12-191,5781,6021,5781,602400400.50
2011-12-161,5991,5991,5991,599100399.75
2011-12-151,5901,5901,5901,590100397.50
2011-12-141,6001,6001,5871,587200396.75
2011-12-131,5921,5921,5921,592100398
2011-12-121,5931,5931,5931,593200398.25
2011-12-091,5901,5901,5901,5903,700397.50
2011-12-071,5951,5951,5951,595100398.75
2011-12-061,5961,5961,5961,596200399
2011-12-051,5951,5981,5951,5981,000399.50
2011-12-011,6021,6021,6021,602100400.50
2011-11-301,6021,6021,6021,602100400.50
2011-11-291,6091,6091,6091,609100402.25
2011-11-281,5701,5701,5701,570100392.50
2011-11-251,5711,6041,5711,604300401
2011-11-241,6001,6001,6001,600400400
2011-11-181,6131,6131,5961,596300399
2011-11-101,5851,5851,5851,585100396.25
2011-11-091,6001,6001,5901,591500397.75
2011-11-071,6331,6331,6331,633100408.25
2011-11-021,6471,6471,6331,633500408.25
2011-11-011,6741,6741,6511,651200412.75
2011-10-311,7301,7301,6761,679600419.75
2011-10-281,7251,7401,7211,721400430.25
2011-10-271,7001,7161,7001,716200429
2011-10-261,6901,6901,6901,690100422.50
2011-10-251,7201,7201,7201,720200430
2011-10-241,7051,7431,7051,707300426.75
2011-10-211,7051,7051,7051,705100426.25
2011-10-191,7021,7021,7021,702100425.50
2011-10-171,7441,7441,7151,715300428.75
2011-10-141,7041,7041,7041,704200426
2011-10-121,7051,7051,7041,704400426
2011-10-061,7091,7091,6881,688200422
2011-10-051,7151,7151,7151,715100428.75
2011-10-041,7481,7481,7481,748100437
2011-10-031,7421,7421,7211,721400430.25
2011-09-301,7361,7361,7361,736100434
2011-09-291,7191,7221,7191,722600430.50
2011-09-281,6791,6971,6791,697700424.25
2011-09-271,6721,6991,6721,699600424.75
2011-09-261,6711,6721,6711,671500417.75
2011-09-211,6901,6901,6891,689400422.25
2011-09-201,7141,7141,6891,689200422.25
2011-09-161,6971,7201,6971,720500430
2011-09-151,7201,7201,6911,691200422.75
2011-09-141,6941,6951,6941,695300423.75
2011-09-131,6851,6851,6851,685100421.25
2011-09-091,7021,7151,7021,7023,900425.50
2011-09-081,6971,6971,6971,697200424.25
2011-09-071,6961,6961,6961,696200424
2011-09-061,7281,7281,7001,716700429
2011-09-051,7111,7121,7111,712200428
2011-09-021,7031,7291,7031,729200432.25
2011-09-011,7251,7431,7091,743500435.75
2011-08-311,7351,7351,7351,735100433.75
2011-08-301,7551,7551,7551,755100438.75
2011-08-291,7701,7701,7701,770200442.50
2011-08-251,7501,7501,7301,730400432.50
2011-08-241,7491,7501,7491,750200437.50
2011-08-231,7101,7101,6931,693200423.25
2011-08-221,6901,6901,6901,690200422.50
2011-08-191,7301,7301,7301,730100432.50
2011-08-171,7401,7401,7401,740100435
2011-08-161,7001,7001,7001,700100425
2011-08-121,7001,7001,7001,700100425
2011-08-111,6001,6801,6001,680400420
2011-08-091,6301,6301,6301,630300407.50
2011-08-081,6581,6581,6521,652300413
2011-08-051,5831,6981,5831,698400424.50
2011-08-041,6971,7031,6971,703400425.75
2011-08-031,6951,6951,6951,695200423.75
2011-08-021,6981,6981,6701,670200417.50
2011-07-291,6631,6641,6491,664300416
2011-07-281,6001,6631,6001,663900415.75
2011-07-271,6051,6051,6051,605100401.25
2011-07-261,5911,5911,5911,591100397.75
2011-07-251,5811,5901,5811,590200397.50
2011-07-221,6001,6001,5881,588200397
2011-07-211,5851,5851,5851,585100396.25
2011-07-191,5681,5681,5681,568200392
2011-07-151,5701,5701,5701,570100392.50
2011-07-141,5811,5811,5811,581100395.25
2011-07-131,5881,5881,5881,588100397
2011-07-121,5821,5821,5821,582100395.50
2011-07-111,5911,5911,5891,589300397.25
2011-07-081,5911,5911,5911,591100397.75
2011-07-071,6021,6021,5941,594300398.50
2011-07-061,6021,6021,5991,599500399.75
2011-07-051,6181,6181,6021,602300400.50
2011-07-011,6291,6291,5921,627500406.75
2011-06-301,6291,6291,6291,629400407.25
2011-06-271,6211,6391,6211,638600409.50
2011-06-231,5931,5971,5931,597200399.25
2011-06-221,6291,6291,6261,626300406.50
2011-06-171,6011,6011,5631,563200390.75
2011-06-161,6011,6011,6011,601100400.25
2011-06-101,6491,6491,6491,6493,600412.25
2011-06-061,6191,6191,6191,619100404.75
2011-06-031,6401,6461,6401,646200411.50
2011-06-021,6291,6301,6291,630300407.50
2011-05-311,6001,6091,6001,609500402.25
2011-05-261,5731,5731,5731,573200393.25
2011-05-201,5631,5691,5631,569500392.25
2011-05-161,6001,6001,6001,600200400
2011-05-131,5921,5921,5891,589500397.25
2011-05-101,4931,6001,4931,600500400
2011-05-061,4971,4971,4971,497100374.25
2011-04-281,4891,4891,4891,489100372.25
2011-04-271,5001,5021,5001,502500375.50
2011-04-261,5101,5101,5091,509200377.25
2011-04-251,5121,5121,5121,512100378
2011-04-211,5131,5131,5131,513100378.25
2011-04-201,5221,5221,5131,513300378.25
2011-04-191,5221,5221,5221,522100380.50
2011-04-181,5361,5361,5361,536200384
2011-04-151,5341,5341,5341,534100383.50
2011-04-141,5361,5361,5361,536300384
2011-04-121,5601,5601,5511,551200387.75
2011-04-111,5641,5641,5641,564500391
2011-04-081,5641,5641,5641,564200391
2011-04-071,5601,5601,5601,560200390
2011-04-061,5801,6001,5801,600300400
2011-04-051,5851,5851,5851,585100396.25
2011-04-041,6061,6151,6051,605600401.25
2011-04-011,6031,6081,6031,605500401.25
2011-03-311,6121,6121,6121,612100403
2011-03-301,6221,6391,6021,639300409.75
2011-03-291,5841,6221,5841,622800405.50
2011-03-281,6771,7101,6701,6991,200424.75
2011-03-251,6691,7091,6691,7091,000427.25
2011-03-241,6791,6831,6621,662800415.50
2011-03-231,6751,7051,6751,689600422.25
2011-03-221,6521,6521,6161,616300404
2011-03-181,5801,6151,5701,6151,300403.75
2011-03-171,4501,5041,4501,480700370
2011-03-161,4801,5301,4601,460800365
2011-03-151,5501,5801,4051,4051,400351.25
2011-03-141,4301,4301,4301,430100357.50
2011-03-111,7851,7851,7701,7706,600442.50
2011-03-101,8231,8231,7951,795200448.75
2011-03-091,7861,7861,7861,786100446.50
2011-03-081,7781,7781,7681,768200442
2011-03-071,7811,7811,7781,780800445
2011-03-021,7891,7981,7861,786400446.50
2011-02-281,7841,7841,7511,751400437.75
2011-02-251,7801,7801,7801,780100445
2011-02-241,7821,7951,7801,780600445
2011-02-231,7951,7951,7821,7821,600445.50
2011-02-221,8141,8141,7921,792500448
2011-02-211,8141,8141,8141,814200453.50
2011-02-171,7951,8151,7951,815800453.75
2011-02-151,8001,8001,8001,800100450
2011-02-141,7901,7981,7901,790500447.50
2011-02-101,7901,7901,7901,790100447.50
2011-02-091,7841,7841,7841,784100446
2011-02-081,7811,7861,7811,786200446.50
2011-02-071,7741,7871,7741,781600445.25
2011-02-041,7691,7841,7691,784300446
2011-02-031,7591,7591,7591,759100439.75
2011-02-021,7891,7891,7891,789200447.25
2011-02-011,7611,7611,7611,761100440.25
2011-01-311,7551,7551,7551,755100438.75
2011-01-281,7901,7901,7651,7652,200441.25
2011-01-271,7921,7921,7921,792100448
2011-01-261,7921,7991,7921,794600448.50
2011-01-251,8001,8151,7921,792500448
2011-01-241,8031,8101,8031,810300452.50
2011-01-211,8121,8121,8001,800600450
2011-01-201,8311,8311,8311,831100457.75
2011-01-191,8201,8201,8201,8201,100455
2011-01-181,8151,8241,8151,824400456
2011-01-171,8191,8191,8191,819100454.75
2011-01-141,8131,8131,8011,809800452.25
2011-01-131,8011,8011,7981,798200449.50
2011-01-121,8151,8151,8151,815500453.75
2011-01-111,8031,8031,7951,795300448.75
2011-01-061,8011,8011,8011,801100450.25
2011-01-051,7831,7831,7831,783200445.75
2011-01-041,7751,7751,7731,773200443.25

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