9039 (株)サカイ引越センターの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,230	3,390	3,225	3,375	18,100	843.75
2013-12-27	3,200	3,235	3,190	3,225	7,000	806.25
2013-12-26	3,160	3,200	3,150	3,195	11,300	798.75
2013-12-25	3,140	3,145	3,090	3,130	27,000	782.50
2013-12-24	3,185	3,190	3,150	3,160	13,300	790
2013-12-20	3,180	3,195	3,175	3,195	6,700	798.75
2013-12-19	3,175	3,235	3,175	3,195	13,200	798.75
2013-12-18	3,230	3,230	3,180	3,195	9,800	798.75
2013-12-17	3,200	3,245	3,200	3,200	9,700	800
2013-12-16	3,195	3,265	3,155	3,195	28,000	798.75
2013-12-13	3,150	3,165	3,105	3,110	16,800	777.50
2013-12-12	3,180	3,185	3,150	3,175	12,500	793.75
2013-12-11	3,185	3,190	3,160	3,170	7,000	792.50
2013-12-10	3,170	3,195	3,145	3,195	13,000	798.75
2013-12-09	3,190	3,195	3,165	3,170	8,200	792.50
2013-12-06	3,190	3,190	3,150	3,180	9,900	795
2013-12-05	3,250	3,255	3,200	3,235	11,500	808.75
2013-12-04	3,315	3,315	3,260	3,265	10,400	816.25
2013-12-03	3,290	3,320	3,280	3,310	17,400	827.50
2013-12-02	3,245	3,290	3,240	3,275	15,800	818.75
2013-11-29	3,285	3,300	3,210	3,235	20,900	808.75
2013-11-28	3,335	3,340	3,260	3,285	12,800	821.25
2013-11-27	3,325	3,330	3,305	3,315	9,100	828.75
2013-11-26	3,330	3,340	3,305	3,325	14,600	831.25
2013-11-25	3,380	3,380	3,325	3,365	13,400	841.25
2013-11-22	3,395	3,400	3,320	3,335	12,700	833.75
2013-11-21	3,345	3,400	3,325	3,375	16,900	843.75
2013-11-20	3,350	3,435	3,320	3,340	36,700	835
2013-11-19	3,290	3,345	3,290	3,340	19,600	835
2013-11-18	3,260	3,280	3,225	3,275	12,800	818.75
2013-11-15	3,220	3,270	3,220	3,250	18,800	812.50
2013-11-14	3,185	3,280	3,185	3,260	31,900	815
2013-11-13	3,155	3,190	3,115	3,115	23,500	778.75
2013-11-12	3,115	3,170	3,100	3,155	17,000	788.75
2013-11-11	3,195	3,195	3,100	3,120	12,500	780
2013-11-08	3,160	3,215	3,150	3,185	18,500	796.25
2013-11-07	3,275	3,280	3,200	3,225	10,100	806.25
2013-11-06	3,120	3,295	3,120	3,275	26,600	818.75
2013-11-05	3,030	3,140	3,020	3,120	21,900	780
2013-11-01	3,080	3,120	2,995	2,996	26,800	749
2013-10-31	3,120	3,120	3,025	3,080	24,900	770
2013-10-30	3,030	3,075	3,020	3,075	28,100	768.75
2013-10-29	3,040	3,040	3,020	3,040	14,500	760
2013-10-28	3,090	3,090	2,994	3,040	26,600	760
2013-10-25	3,095	3,100	3,020	3,100	19,500	775
2013-10-24	3,060	3,095	2,970	3,095	35,300	773.75
2013-10-23	2,970	3,200	2,951	3,095	66,700	773.75
2013-10-22	2,800	2,898	2,784	2,882	15,000	720.50
2013-10-21	2,844	2,844	2,779	2,779	8,900	694.75
2013-10-18	2,800	2,816	2,795	2,795	6,500	698.75
2013-10-17	2,800	2,819	2,779	2,780	4,600	695
2013-10-16	2,749	2,772	2,749	2,753	4,100	688.25
2013-10-15	2,705	2,797	2,700	2,749	5,100	687.25
2013-10-11	2,690	2,768	2,686	2,719	15,400	679.75
2013-10-10	2,671	2,752	2,665	2,690	9,100	672.50
2013-10-09	2,701	2,701	2,657	2,699	6,900	674.75
2013-10-08	2,701	2,716	2,656	2,715	12,100	678.75
2013-10-07	2,730	2,765	2,700	2,743	4,800	685.75
2013-10-04	2,753	2,766	2,700	2,765	10,200	691.25
2013-10-03	2,875	2,875	2,800	2,803	9,600	700.75
2013-10-02	2,914	2,920	2,870	2,875	7,700	718.75
2013-10-01	2,880	2,940	2,880	2,904	10,200	726
2013-09-30	2,881	2,900	2,851	2,872	5,400	718
2013-09-27	2,835	2,920	2,811	2,881	10,300	720.25
2013-09-26	2,830	2,830	2,805	2,828	10,000	707
2013-09-25	2,781	2,821	2,772	2,821	10,500	705.25
2013-09-24	2,760	2,785	2,749	2,781	8,500	695.25
2013-09-20	2,742	2,760	2,733	2,758	7,600	689.50
2013-09-19	2,746	2,752	2,744	2,745	5,700	686.25
2013-09-18	2,740	2,753	2,723	2,732	13,500	683
2013-09-17	2,620	2,750	2,620	2,738	17,400	684.50
2013-09-13	2,570	2,610	2,570	2,603	28,300	650.75
2013-09-12	2,520	2,540	2,491	2,518	10,800	629.50
2013-09-11	2,515	2,530	2,501	2,525	9,600	631.25
2013-09-10	2,465	2,510	2,465	2,495	10,100	623.75
2013-09-09	2,454	2,460	2,439	2,456	10,400	614
2013-09-06	2,415	2,425	2,408	2,425	4,400	606.25
2013-09-05	2,427	2,427	2,410	2,415	4,700	603.75
2013-09-04	2,385	2,430	2,384	2,427	8,800	606.75
2013-09-03	2,460	2,460	2,426	2,426	2,900	606.50
2013-09-02	2,385	2,425	2,353	2,413	4,200	603.25
2013-08-30	2,451	2,481	2,381	2,393	7,600	598.25
2013-08-29	2,481	2,481	2,400	2,451	7,600	612.75
2013-08-28	2,440	2,500	2,420	2,481	8,800	620.25
2013-08-27	2,479	2,479	2,451	2,466	5,200	616.50
2013-08-26	2,500	2,500	2,479	2,490	5,300	622.50
2013-08-23	2,491	2,500	2,480	2,499	4,100	624.75
2013-08-22	2,460	2,490	2,460	2,490	3,800	622.50
2013-08-21	2,474	2,494	2,464	2,494	6,200	623.50
2013-08-20	2,490	2,495	2,480	2,480	5,100	620
2013-08-19	2,517	2,517	2,466	2,480	10,900	620
2013-08-16	2,564	2,564	2,511	2,516	6,300	629
2013-08-15	2,577	2,600	2,561	2,563	5,500	640.75
2013-08-14	2,599	2,602	2,585	2,602	4,900	650.50
2013-08-13	2,562	2,600	2,561	2,599	3,500	649.75
2013-08-12	2,619	2,620	2,561	2,561	6,300	640.25
2013-08-09	2,565	2,634	2,564	2,590	5,200	647.50
2013-08-08	2,600	2,612	2,533	2,544	11,800	636
2013-08-07	2,618	2,618	2,585	2,585	3,100	646.25
2013-08-06	2,629	2,630	2,615	2,617	3,200	654.25
2013-08-05	2,590	2,615	2,590	2,606	5,100	651.50
2013-08-02	2,600	2,603	2,585	2,588	9,000	647
2013-08-01	2,610	2,610	2,550	2,600	4,600	650
2013-07-31	2,585	2,611	2,534	2,610	5,900	652.50
2013-07-30	2,460	2,630	2,450	2,583	9,100	645.75
2013-07-29	2,602	2,630	2,550	2,550	7,100	637.50
2013-07-26	2,717	2,717	2,631	2,647	10,400	661.75
2013-07-25	2,695	2,720	2,694	2,700	7,600	675
2013-07-24	2,694	2,705	2,678	2,690	3,100	672.50
2013-07-23	2,679	2,720	2,664	2,694	4,900	673.50
2013-07-22	2,653	2,699	2,653	2,679	4,200	669.75
2013-07-19	2,701	2,711	2,680	2,680	5,200	670
2013-07-18	2,700	2,719	2,663	2,713	3,100	678.25
2013-07-17	2,720	2,720	2,670	2,700	14,200	675
2013-07-16	2,631	2,685	2,630	2,645	5,100	661.25
2013-07-12	2,650	2,650	2,650	2,650	800	662.50
2013-07-11	2,652	2,652	2,652	2,652	200	663
2013-07-10	2,680	2,680	2,651	2,670	900	667.50
2013-07-09	2,653	2,653	2,653	2,653	500	663.25
2013-07-08	2,690	2,690	2,649	2,649	200	662.25
2013-07-05	2,649	2,649	2,649	2,649	300	662.25
2013-07-03	2,686	2,686	2,686	2,686	500	671.50
2013-07-02	2,689	2,710	2,689	2,710	300	677.50
2013-07-01	2,690	2,690	2,662	2,662	500	665.50
2013-06-28	2,680	2,689	2,652	2,689	800	672.25
2013-06-27	2,689	2,689	2,689	2,689	400	672.25
2013-06-25	2,689	2,689	2,651	2,651	300	662.75
2013-06-24	2,651	2,689	2,651	2,689	200	672.25
2013-06-21	2,684	2,684	2,650	2,654	500	663.50
2013-06-20	2,700	2,700	2,674	2,674	300	668.50
2013-06-19	2,718	2,720	2,718	2,720	700	680
2013-06-18	2,680	2,680	2,680	2,680	500	670
2013-06-17	2,640	2,640	2,640	2,640	100	660
2013-06-14	2,600	2,640	2,600	2,640	8,300	660
2013-06-13	2,689	2,689	2,647	2,647	400	661.75
2013-06-12	2,650	2,750	2,650	2,690	600	672.50
2013-06-11	2,639	2,639	2,636	2,636	400	659
2013-06-10	2,590	2,590	2,590	2,590	100	647.50
2013-06-07	2,570	2,570	2,570	2,570	100	642.50
2013-06-06	2,513	2,527	2,500	2,527	300	631.75
2013-06-05	2,563	2,563	2,563	2,563	300	640.75
2013-06-04	2,600	2,600	2,549	2,570	600	642.50
2013-06-03	2,666	2,666	2,616	2,648	800	662
2013-05-31	2,670	2,720	2,630	2,630	900	657.50
2013-05-30	2,670	2,710	2,661	2,700	600	675
2013-05-29	2,508	2,531	2,508	2,531	600	632.75
2013-05-28	2,493	2,500	2,493	2,500	1,900	625
2013-05-27	2,629	2,629	2,562	2,590	1,000	647.50
2013-05-24	2,672	2,672	2,613	2,650	1,300	662.50
2013-05-23	2,611	2,649	2,611	2,649	300	662.25
2013-05-22	2,610	2,610	2,610	2,610	200	652.50
2013-05-21	2,452	2,495	2,452	2,495	400	623.75
2013-05-20	2,429	2,429	2,403	2,403	400	600.75
2013-05-17	2,355	2,381	2,355	2,381	500	595.25
2013-05-16	2,383	2,383	2,337	2,370	600	592.50
2013-05-15	2,286	2,333	2,286	2,333	500	583.25
2013-05-14	2,300	2,300	2,285	2,286	600	571.50
2013-05-13	2,353	2,353	2,353	2,353	200	588.25
2013-05-10	2,351	2,351	2,332	2,339	600	584.75
2013-05-08	2,382	2,382	2,340	2,351	700	587.75
2013-05-07	2,362	2,365	2,332	2,334	500	583.50
2013-05-02	2,362	2,362	2,362	2,362	100	590.50
2013-04-30	2,352	2,352	2,346	2,346	300	586.50
2013-04-26	2,360	2,360	2,351	2,351	400	587.75
2013-04-25	2,361	2,361	2,345	2,360	600	590
2013-04-24	2,302	2,314	2,302	2,314	300	578.50
2013-04-23	2,295	2,300	2,295	2,300	200	575
2013-04-22	2,294	2,294	2,294	2,294	200	573.50
2013-04-19	2,293	2,293	2,277	2,277	300	569.25
2013-04-18	2,300	2,300	2,293	2,293	200	573.25
2013-04-17	2,291	2,320	2,291	2,320	500	580
2013-04-16	2,310	2,310	2,250	2,250	800	562.50
2013-04-12	2,331	2,333	2,325	2,325	700	581.25
2013-04-11	2,340	2,340	2,340	2,340	200	585
2013-04-10	2,270	2,359	2,270	2,340	900	585
2013-04-09	2,270	2,270	2,270	2,270	200	567.50
2013-04-08	2,229	2,270	2,229	2,270	1,100	567.50
2013-04-05	2,256	2,360	2,221	2,229	1,100	557.25
2013-04-04	2,156	2,156	2,156	2,156	500	539
2013-04-03	2,153	2,156	2,153	2,156	600	539
2013-04-02	2,190	2,190	2,140	2,151	500	537.75
2013-04-01	2,200	2,200	2,183	2,183	1,800	545.75
2013-03-29	2,211	2,211	2,180	2,187	1,100	546.75
2013-03-28	2,250	2,250	2,221	2,221	300	555.25
2013-03-27	2,298	2,298	2,245	2,249	900	562.25
2013-03-26	2,320	2,343	2,320	2,343	900	585.75
2013-03-25	2,301	2,323	2,299	2,323	1,000	580.75
2013-03-22	2,314	2,314	2,314	2,314	600	578.50
2013-03-21	2,299	2,320	2,299	2,313	1,100	578.25
2013-03-19	2,264	2,279	2,264	2,274	800	568.50
2013-03-18	2,256	2,256	2,253	2,253	200	563.25
2013-03-15	2,270	2,290	2,240	2,290	300	572.50
2013-03-14	2,220	2,220	2,220	2,220	200	555
2013-03-13	2,200	2,220	2,200	2,213	500	553.25
2013-03-12	2,191	2,191	2,191	2,191	500	547.75
2013-03-11	2,171	2,199	2,171	2,191	400	547.75
2013-03-08	2,169	2,169	2,167	2,167	7,000	541.75
2013-03-07	2,142	2,142	2,142	2,142	100	535.50
2013-03-06	2,130	2,130	2,130	2,130	100	532.50
2013-03-05	2,100	2,100	2,099	2,099	200	524.75
2013-03-04	2,090	2,090	2,090	2,090	100	522.50
2013-03-01	2,066	2,089	2,066	2,071	300	517.75
2013-02-28	2,073	2,073	2,073	2,073	200	518.25
2013-02-27	2,065	2,067	2,065	2,067	200	516.75
2013-02-26	2,062	2,062	2,062	2,062	100	515.50
2013-02-25	2,099	2,099	2,069	2,069	300	517.25
2013-02-22	2,052	2,052	2,049	2,049	900	512.25
2013-02-21	2,042	2,055	2,042	2,052	600	513
2013-02-20	2,040	2,048	2,040	2,048	200	512
2013-02-19	2,026	2,041	2,026	2,041	500	510.25
2013-02-18	2,049	2,060	2,034	2,034	600	508.50
2013-02-15	2,040	2,040	2,013	2,013	400	503.25
2013-02-14	2,030	2,030	2,030	2,030	100	507.50
2013-02-13	2,038	2,038	2,038	2,038	100	509.50
2013-02-12	2,040	2,040	2,040	2,040	200	510
2013-02-08	2,052	2,052	2,036	2,036	500	509
2013-02-07	2,055	2,055	2,054	2,054	500	513.50
2013-02-06	2,071	2,071	2,071	2,071	400	517.75
2013-02-05	2,080	2,086	2,077	2,086	400	521.50
2013-02-01	2,086	2,086	2,086	2,086	100	521.50
2013-01-31	2,100	2,100	2,050	2,075	300	518.75
2013-01-30	2,067	2,080	2,067	2,080	500	520
2013-01-29	2,067	2,067	2,067	2,067	100	516.75
2013-01-28	2,081	2,081	2,054	2,054	600	513.50
2013-01-25	1,999	2,040	1,999	2,040	500	510
2013-01-24	1,960	2,000	1,952	1,961	900	490.25
2013-01-23	1,950	1,950	1,950	1,950	100	487.50
2013-01-22	1,939	1,942	1,939	1,942	200	485.50
2013-01-21	1,929	1,929	1,929	1,929	100	482.25
2013-01-18	1,911	1,917	1,911	1,917	400	479.25
2013-01-17	1,949	1,949	1,913	1,921	700	480.25
2013-01-16	1,909	1,909	1,909	1,909	100	477.25
2013-01-15	1,897	1,924	1,897	1,901	500	475.25
2013-01-11	1,887	1,887	1,887	1,887	200	471.75
2013-01-10	1,871	1,887	1,871	1,887	300	471.75
2013-01-09	1,871	1,871	1,871	1,871	100	467.75
2013-01-08	1,889	1,889	1,872	1,872	400	468
2013-01-07	1,906	1,909	1,881	1,881	1,300	470.25
2013-01-04	1,880	1,880	1,866	1,866	800	466.50

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 [2013年度]

9039 (株)サカイ引越センターの時系列データ [2013年度]