9039 (株)サカイ引越センターの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,850	1,874	1,850	1,874	300	468.50
2012-12-27	1,830	1,866	1,830	1,866	1,500	466.50
2012-12-26	1,837	1,837	1,814	1,814	900	453.50
2012-12-25	1,839	1,839	1,811	1,837	700	459.25
2012-12-21	1,910	1,910	1,839	1,839	700	459.75
2012-12-20	1,734	1,750	1,734	1,750	400	437.50
2012-12-19	1,750	1,750	1,745	1,745	400	436.25
2012-12-18	1,739	1,739	1,737	1,737	300	434.25
2012-12-17	1,740	1,740	1,702	1,727	500	431.75
2012-12-14	1,692	1,704	1,692	1,701	4,300	425.25
2012-12-13	1,730	1,730	1,709	1,709	200	427.25
2012-12-12	1,704	1,704	1,704	1,704	100	426
2012-12-11	1,710	1,710	1,704	1,704	200	426
2012-12-10	1,740	1,740	1,717	1,717	300	429.25
2012-12-06	1,710	1,710	1,700	1,700	800	425
2012-12-05	1,694	1,694	1,694	1,694	200	423.50
2012-12-04	1,690	1,694	1,688	1,694	600	423.50
2012-12-03	1,695	1,695	1,690	1,691	300	422.75
2012-11-30	1,689	1,689	1,689	1,689	200	422.25
2012-11-29	1,687	1,687	1,687	1,687	400	421.75
2012-11-28	1,688	1,694	1,688	1,694	300	423.50
2012-11-27	1,663	1,688	1,663	1,688	700	422
2012-11-26	1,675	1,675	1,663	1,663	300	415.75
2012-11-22	1,700	1,700	1,675	1,675	400	418.75
2012-11-21	1,668	1,668	1,668	1,668	100	417
2012-11-20	1,669	1,669	1,659	1,659	500	414.75
2012-11-19	1,670	1,670	1,656	1,656	300	414
2012-11-16	1,642	1,644	1,642	1,644	300	411
2012-11-15	1,649	1,658	1,649	1,652	300	413
2012-11-14	1,650	1,650	1,649	1,649	200	412.25
2012-11-13	1,673	1,673	1,654	1,654	400	413.50
2012-11-12	1,674	1,675	1,674	1,675	300	418.75
2012-11-09	1,689	1,689	1,681	1,681	200	420.25
2012-11-08	1,684	1,684	1,682	1,682	200	420.50
2012-11-05	1,694	1,728	1,694	1,728	300	432
2012-11-02	1,739	1,739	1,734	1,734	500	433.50
2012-11-01	1,727	1,727	1,727	1,727	100	431.75
2012-10-31	1,740	1,740	1,715	1,715	200	428.75
2012-10-30	1,724	1,724	1,718	1,718	200	429.50
2012-10-29	1,684	1,684	1,684	1,684	200	421
2012-10-26	1,684	1,724	1,684	1,724	300	431
2012-10-25	1,681	1,681	1,681	1,681	200	420.25
2012-10-24	1,672	1,672	1,672	1,672	100	418
2012-10-19	1,678	1,689	1,678	1,679	400	419.75
2012-10-18	1,698	1,698	1,680	1,680	300	420
2012-10-17	1,679	1,679	1,679	1,679	100	419.75
2012-10-16	1,684	1,684	1,679	1,679	200	419.75
2012-10-15	1,678	1,678	1,678	1,678	100	419.50
2012-10-11	1,700	1,700	1,700	1,700	100	425
2012-10-04	1,725	1,725	1,725	1,725	200	431.25
2012-10-03	1,677	1,677	1,677	1,677	100	419.25
2012-10-02	1,676	1,676	1,676	1,676	100	419
2012-10-01	1,676	1,676	1,676	1,676	100	419
2012-09-28	1,680	1,680	1,680	1,680	100	420
2012-09-27	1,700	1,701	1,700	1,701	200	425.25
2012-09-26	1,744	1,744	1,706	1,706	300	426.50
2012-09-25	1,713	1,729	1,713	1,729	700	432.25
2012-09-24	1,689	1,713	1,689	1,713	200	428.25
2012-09-21	1,719	1,729	1,719	1,729	200	432.25
2012-09-20	1,716	1,716	1,716	1,716	100	429
2012-09-19	1,730	1,730	1,701	1,716	400	429
2012-09-18	1,730	1,730	1,730	1,730	200	432.50
2012-09-14	1,691	1,730	1,691	1,730	2,500	432.50
2012-09-13	1,699	1,702	1,699	1,702	200	425.50
2012-09-12	1,700	1,700	1,685	1,685	200	421.25
2012-09-11	1,685	1,685	1,685	1,685	100	421.25
2012-09-10	1,690	1,690	1,690	1,690	100	422.50
2012-09-07	1,614	1,665	1,614	1,665	200	416.25
2012-09-06	1,654	1,654	1,654	1,654	100	413.50
2012-09-05	1,670	1,670	1,670	1,670	100	417.50
2012-09-04	1,663	1,670	1,663	1,670	400	417.50
2012-09-03	1,671	1,671	1,671	1,671	100	417.75
2012-08-30	1,739	1,739	1,705	1,705	500	426.25
2012-08-29	1,740	1,740	1,740	1,740	100	435
2012-08-28	1,726	1,730	1,686	1,730	500	432.50
2012-08-24	1,625	1,625	1,625	1,625	100	406.25
2012-08-23	1,665	1,665	1,665	1,665	100	416.25
2012-08-22	1,665	1,665	1,665	1,665	100	416.25
2012-08-21	1,656	1,656	1,656	1,656	100	414
2012-08-20	1,647	1,650	1,647	1,650	300	412.50
2012-08-17	1,648	1,649	1,647	1,647	300	411.75
2012-08-16	1,640	1,649	1,640	1,649	200	412.25
2012-08-14	1,623	1,623	1,623	1,623	100	405.75
2012-08-13	1,606	1,645	1,606	1,619	400	404.75
2012-08-09	1,618	1,629	1,618	1,629	500	407.25
2012-08-08	1,619	1,619	1,619	1,619	100	404.75
2012-08-06	1,600	1,600	1,600	1,600	100	400
2012-08-03	1,589	1,589	1,589	1,589	100	397.25
2012-08-02	1,600	1,600	1,588	1,588	700	397
2012-08-01	1,574	1,574	1,574	1,574	100	393.50
2012-07-31	1,605	1,614	1,605	1,614	200	403.50
2012-07-30	1,630	1,630	1,630	1,630	200	407.50
2012-07-27	1,616	1,616	1,592	1,592	600	398
2012-07-25	1,597	1,597	1,576	1,576	400	394
2012-07-24	1,597	1,597	1,597	1,597	100	399.25
2012-07-23	1,576	1,599	1,576	1,576	900	394
2012-07-19	1,588	1,588	1,575	1,575	200	393.75
2012-07-13	1,590	1,590	1,588	1,588	300	397
2012-07-12	1,595	1,595	1,593	1,593	200	398.25
2012-07-10	1,604	1,604	1,598	1,598	200	399.50
2012-07-09	1,592	1,602	1,592	1,602	400	400.50
2012-07-06	1,597	1,597	1,597	1,597	100	399.25
2012-07-05	1,601	1,607	1,601	1,607	200	401.75
2012-07-03	1,607	1,607	1,607	1,607	100	401.75
2012-07-02	1,601	1,601	1,601	1,601	100	400.25
2012-06-29	1,616	1,620	1,592	1,592	300	398
2012-06-28	1,616	1,616	1,616	1,616	200	404
2012-06-27	1,616	1,622	1,615	1,622	600	405.50
2012-06-26	1,649	1,649	1,645	1,645	500	411.25
2012-06-25	1,610	1,610	1,610	1,610	100	402.50
2012-06-22	1,610	1,612	1,609	1,609	400	402.25
2012-06-21	1,610	1,610	1,610	1,610	100	402.50
2012-06-20	1,621	1,621	1,621	1,621	200	405.25
2012-06-19	1,612	1,612	1,612	1,612	100	403
2012-06-18	1,658	1,658	1,658	1,658	200	414.50
2012-06-15	1,659	1,699	1,659	1,699	400	424.75
2012-06-12	1,597	1,619	1,597	1,619	500	404.75
2012-06-11	1,591	1,600	1,591	1,591	300	397.75
2012-06-08	1,600	1,600	1,581	1,581	2,900	395.25
2012-06-07	1,608	1,608	1,608	1,608	200	402
2012-06-06	1,572	1,572	1,572	1,572	200	393
2012-06-04	1,547	1,547	1,547	1,547	200	386.75
2012-06-01	1,587	1,587	1,587	1,587	100	396.75
2012-05-31	1,600	1,600	1,600	1,600	200	400
2012-05-30	1,575	1,575	1,575	1,575	200	393.75
2012-05-29	1,576	1,576	1,576	1,576	200	394
2012-05-28	1,579	1,579	1,560	1,562	300	390.50
2012-05-25	1,570	1,579	1,557	1,579	400	394.75
2012-05-24	1,564	1,564	1,553	1,553	400	388.25
2012-05-23	1,581	1,581	1,581	1,581	700	395.25
2012-05-22	1,581	1,581	1,581	1,581	100	395.25
2012-05-21	1,609	1,609	1,591	1,591	300	397.75
2012-05-18	1,603	1,609	1,603	1,609	500	402.25
2012-05-17	1,608	1,608	1,604	1,604	200	401
2012-05-16	1,608	1,608	1,608	1,608	200	402
2012-05-15	1,620	1,659	1,620	1,659	500	414.75
2012-05-14	1,650	1,650	1,642	1,642	200	410.50
2012-05-11	1,700	1,700	1,642	1,642	600	410.50
2012-05-10	1,675	1,675	1,660	1,660	200	415
2012-05-09	1,674	1,674	1,674	1,674	500	418.50
2012-05-08	1,676	1,676	1,676	1,676	200	419
2012-05-07	1,685	1,685	1,684	1,684	400	421
2012-05-01	1,740	1,740	1,682	1,682	300	420.50
2012-04-27	1,739	1,739	1,739	1,739	300	434.75
2012-04-26	1,734	1,734	1,734	1,734	200	433.50
2012-04-25	1,725	1,725	1,725	1,725	100	431.25
2012-04-24	1,725	1,725	1,685	1,705	500	426.25
2012-04-23	1,755	1,755	1,755	1,755	100	438.75
2012-04-20	1,755	1,755	1,755	1,755	200	438.75
2012-04-19	1,754	1,790	1,754	1,755	300	438.75
2012-04-18	1,751	1,762	1,751	1,762	200	440.50
2012-04-17	1,760	1,760	1,760	1,760	100	440
2012-04-16	1,761	1,769	1,761	1,769	200	442.25
2012-04-12	1,755	1,755	1,755	1,755	100	438.75
2012-04-11	1,773	1,773	1,773	1,773	200	443.25
2012-04-10	1,783	1,783	1,783	1,783	100	445.75
2012-04-09	1,790	1,790	1,790	1,790	100	447.50
2012-04-06	1,760	1,777	1,760	1,777	900	444.25
2012-04-05	1,750	1,767	1,750	1,767	200	441.75
2012-04-04	1,770	1,770	1,752	1,752	200	438
2012-04-03	1,762	1,762	1,762	1,762	100	440.50
2012-04-02	1,779	1,779	1,749	1,749	1,000	437.25
2012-03-30	1,751	1,751	1,751	1,751	200	437.75
2012-03-29	1,779	1,779	1,754	1,758	500	439.50
2012-03-28	1,875	1,875	1,768	1,773	1,500	443.25
2012-03-27	1,850	1,870	1,839	1,870	900	467.50
2012-03-26	1,858	1,858	1,823	1,832	900	458
2012-03-23	1,823	1,823	1,822	1,822	400	455.50
2012-03-22	1,829	1,829	1,829	1,829	300	457.25
2012-03-21	1,860	1,860	1,822	1,822	900	455.50
2012-03-19	1,820	1,820	1,820	1,820	100	455
2012-03-16	1,800	1,815	1,800	1,815	700	453.75
2012-03-15	1,800	1,800	1,800	1,800	100	450
2012-03-14	1,790	1,799	1,787	1,787	600	446.75
2012-03-13	1,797	1,797	1,784	1,784	700	446
2012-03-12	1,797	1,797	1,783	1,783	400	445.75
2012-03-09	1,779	1,779	1,757	1,775	4,000	443.75
2012-03-08	1,749	1,749	1,749	1,749	400	437.25
2012-03-07	1,760	1,760	1,760	1,760	300	440
2012-03-06	1,727	1,727	1,727	1,727	200	431.75
2012-03-05	1,745	1,745	1,740	1,743	700	435.75
2012-03-02	1,733	1,735	1,727	1,727	600	431.75
2012-03-01	1,730	1,769	1,730	1,744	800	436
2012-02-29	1,736	1,736	1,726	1,732	700	433
2012-02-28	1,731	1,731	1,731	1,731	200	432.75
2012-02-27	1,750	1,750	1,750	1,750	200	437.50
2012-02-24	1,749	1,749	1,724	1,724	400	431
2012-02-23	1,740	1,740	1,714	1,714	500	428.50
2012-02-22	1,719	1,730	1,719	1,730	300	432.50
2012-02-21	1,730	1,730	1,713	1,713	300	428.25
2012-02-20	1,715	1,715	1,712	1,712	200	428
2012-02-17	1,720	1,725	1,715	1,715	300	428.75
2012-02-16	1,714	1,714	1,714	1,714	100	428.50
2012-02-15	1,719	1,728	1,714	1,714	900	428.50
2012-02-14	1,715	1,720	1,715	1,715	300	428.75
2012-02-13	1,730	1,730	1,730	1,730	100	432.50
2012-02-10	1,721	1,721	1,721	1,721	100	430.25
2012-02-09	1,720	1,740	1,720	1,721	600	430.25
2012-02-08	1,740	1,740	1,721	1,726	600	431.50
2012-02-07	1,712	1,712	1,712	1,712	300	428
2012-02-03	1,725	1,725	1,712	1,712	700	428
2012-02-02	1,720	1,720	1,720	1,720	100	430
2012-01-31	1,719	1,722	1,719	1,722	200	430.50
2012-01-30	1,719	1,730	1,710	1,710	600	427.50
2012-01-27	1,694	1,710	1,693	1,710	500	427.50
2012-01-26	1,685	1,685	1,685	1,685	100	421.25
2012-01-25	1,664	1,679	1,664	1,679	200	419.75
2012-01-23	1,651	1,651	1,651	1,651	100	412.75
2012-01-20	1,650	1,650	1,650	1,650	1,100	412.50
2012-01-19	1,609	1,650	1,609	1,650	500	412.50
2012-01-18	1,649	1,649	1,649	1,649	200	412.25
2012-01-17	1,634	1,634	1,634	1,634	100	408.50
2012-01-16	1,634	1,634	1,634	1,634	100	408.50
2012-01-13	1,637	1,637	1,632	1,632	300	408
2012-01-10	1,638	1,638	1,623	1,623	200	405.75
2012-01-06	1,628	1,628	1,625	1,625	300	406.25
2012-01-05	1,627	1,627	1,622	1,622	300	405.50
2012-01-04	1,629	1,629	1,626	1,626	400	406.50

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 [2012年度]

9039 (株)サカイ引越センターの時系列データ [2012年度]