9039 (株)サカイ引越センターの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,686	2,700	2,630	2,695	53,600	1,347.50
2016-12-29	2,704	2,704	2,660	2,686	37,400	1,343
2016-12-28	2,691	2,707	2,668	2,697	31,500	1,348.50
2016-12-27	2,710	2,715	2,691	2,696	58,600	1,348
2016-12-26	2,663	2,701	2,649	2,694	68,500	1,347
2016-12-22	2,659	2,662	2,611	2,662	50,200	1,331
2016-12-21	2,660	2,698	2,645	2,667	75,700	1,333.50
2016-12-20	2,605	2,655	2,605	2,642	69,200	1,321
2016-12-19	2,584	2,605	2,569	2,598	76,400	1,299
2016-12-16	2,543	2,555	2,525	2,552	34,100	1,276
2016-12-15	2,492	2,545	2,489	2,545	49,000	1,272.50
2016-12-14	2,494	2,509	2,490	2,491	33,700	1,245.50
2016-12-13	2,431	2,480	2,404	2,480	65,100	1,240
2016-12-12	2,422	2,450	2,402	2,432	33,900	1,216
2016-12-09	2,384	2,425	2,382	2,404	43,200	1,202
2016-12-08	2,430	2,449	2,398	2,412	37,000	1,206
2016-12-07	2,395	2,419	2,395	2,414	44,200	1,207
2016-12-06	2,434	2,434	2,380	2,394	55,000	1,197
2016-12-05	2,454	2,454	2,404	2,410	37,800	1,205
2016-12-02	2,425	2,448	2,418	2,438	58,900	1,219
2016-12-01	2,429	2,456	2,418	2,423	75,100	1,211.50
2016-11-30	2,385	2,427	2,374	2,407	72,500	1,203.50
2016-11-29	2,360	2,406	2,335	2,385	68,200	1,192.50
2016-11-28	2,394	2,406	2,361	2,370	124,900	1,185
2016-11-25	2,397	2,397	2,340	2,372	100,700	1,186
2016-11-24	2,396	2,407	2,368	2,383	55,900	1,191.50
2016-11-22	2,357	2,398	2,354	2,390	68,300	1,195
2016-11-21	2,340	2,363	2,332	2,357	54,500	1,178.50
2016-11-18	2,307	2,359	2,297	2,336	116,900	1,168
2016-11-17	2,299	2,319	2,275	2,279	75,600	1,139.50
2016-11-16	2,300	2,317	2,295	2,307	63,300	1,153.50
2016-11-15	2,335	2,354	2,291	2,299	92,900	1,149.50
2016-11-14	2,279	2,345	2,279	2,335	89,200	1,167.50
2016-11-11	2,294	2,324	2,268	2,278	113,700	1,139
2016-11-10	2,239	2,315	2,206	2,250	155,700	1,125
2016-11-09	2,249	2,284	2,137	2,164	125,000	1,082
2016-11-08	2,311	2,329	2,289	2,299	67,700	1,149.50
2016-11-07	2,300	2,328	2,287	2,314	63,700	1,157
2016-11-04	2,273	2,299	2,232	2,290	74,600	1,145
2016-11-02	2,313	2,318	2,278	2,298	63,400	1,149
2016-11-01	2,280	2,324	2,275	2,313	78,600	1,156.50
2016-10-31	2,269	2,294	2,266	2,273	99,800	1,136.50
2016-10-28	2,250	2,261	2,228	2,261	141,400	1,130.50
2016-10-27	2,231	2,260	2,207	2,215	124,100	1,107.50
2016-10-26	2,172	2,235	2,162	2,231	191,300	1,115.50
2016-10-25	2,302	2,313	2,136	2,172	293,800	1,086
2016-10-24	2,321	2,329	2,302	2,309	62,000	1,154.50
2016-10-21	2,310	2,327	2,298	2,320	168,700	1,160
2016-10-20	2,338	2,349	2,295	2,304	171,400	1,152
2016-10-19	2,345	2,370	2,324	2,364	48,900	1,182
2016-10-17	2,375	2,379	2,348	2,359	70,100	1,179.50
2016-10-13	2,365	2,409	2,359	2,372	48,400	1,186
2016-10-12	2,360	2,388	2,353	2,380	85,300	1,190
2016-10-11	2,425	2,433	2,329	2,360	106,500	1,180
2016-10-07	2,473	2,492	2,413	2,425	36,100	1,212.50
2016-10-06	2,506	2,508	2,444	2,459	49,500	1,229.50
2016-10-05	2,508	2,524	2,477	2,510	21,000	1,255
2016-10-04	2,577	2,577	2,494	2,508	18,100	1,254
2016-10-03	2,542	2,573	2,523	2,532	18,400	1,266
2016-09-30	2,580	2,593	2,504	2,563	18,400	1,281.50
2016-09-29	2,580	2,600	2,563	2,594	34,100	1,297
2016-09-28	2,565	2,580	2,500	2,572	16,800	1,286
2016-09-27	2,500	2,580	2,499	2,580	20,100	1,290
2016-09-26	2,509	2,549	2,509	2,544	29,300	1,272
2016-09-23	2,531	2,533	2,479	2,494	31,700	1,247
2016-09-21	2,465	2,546	2,460	2,544	32,500	1,272
2016-09-20	2,512	2,520	2,475	2,499	28,800	1,249.50
2016-09-16	2,519	2,549	2,480	2,497	44,900	1,248.50
2016-09-15	2,500	2,545	2,486	2,545	34,200	1,272.50
2016-09-14	2,524	2,528	2,489	2,495	14,700	1,247.50
2016-09-13	2,504	2,563	2,448	2,525	60,900	1,262.50
2016-09-12	2,493	2,524	2,454	2,504	52,900	1,252
2016-09-09	2,509	2,527	2,478	2,510	58,300	1,255
2016-09-08	2,471	2,512	2,436	2,500	36,200	1,250
2016-09-07	2,476	2,477	2,379	2,471	64,800	1,235.50
2016-09-06	2,438	2,519	2,432	2,500	86,700	1,250
2016-09-05	2,423	2,423	2,391	2,413	15,700	1,206.50
2016-09-02	2,391	2,412	2,377	2,394	27,100	1,197
2016-09-01	2,330	2,375	2,301	2,371	34,200	1,185.50
2016-08-31	2,255	2,331	2,255	2,331	51,000	1,165.50
2016-08-30	2,295	2,295	2,244	2,273	62,400	1,136.50
2016-08-29	2,344	2,348	2,300	2,310	20,500	1,155
2016-08-26	2,358	2,358	2,268	2,305	51,000	1,152.50
2016-08-25	2,331	2,366	2,293	2,362	31,000	1,181
2016-08-24	2,304	2,342	2,304	2,335	15,900	1,167.50
2016-08-23	2,300	2,319	2,276	2,304	30,000	1,152
2016-08-22	2,293	2,338	2,274	2,305	26,600	1,152.50
2016-08-19	2,270	2,309	2,205	2,303	69,900	1,151.50
2016-08-18	2,263	2,303	2,216	2,227	43,000	1,113.50
2016-08-17	2,344	2,344	2,231	2,263	63,100	1,131.50
2016-08-16	2,383	2,444	2,363	2,363	51,300	1,181.50
2016-08-15	2,415	2,441	2,363	2,383	29,400	1,191.50
2016-08-12	2,435	2,446	2,397	2,415	80,500	1,207.50
2016-08-10	2,388	2,465	2,367	2,435	61,700	1,217.50
2016-08-09	2,324	2,364	2,317	2,362	20,500	1,181
2016-08-08	2,377	2,390	2,316	2,343	61,800	1,171.50
2016-08-05	2,349	2,381	2,349	2,365	53,700	1,182.50
2016-08-04	2,383	2,441	2,333	2,349	78,500	1,174.50
2016-08-03	2,435	2,435	2,366	2,383	57,600	1,191.50
2016-08-02	2,490	2,500	2,431	2,479	66,900	1,239.50
2016-08-01	2,462	2,505	2,415	2,475	102,500	1,237.50
2016-07-29	2,398	2,515	2,367	2,502	177,300	1,251
2016-07-28	2,426	2,450	2,315	2,361	331,600	1,180.50
2016-07-27	2,645	2,729	2,452	2,475	194,600	1,237.50
2016-07-26	2,689	2,689	2,646	2,652	62,600	1,326
2016-07-25	2,780	2,803	2,710	2,739	51,400	1,369.50
2016-07-22	2,819	2,829	2,765	2,784	22,300	1,392
2016-07-21	2,900	2,900	2,777	2,822	51,300	1,411
2016-07-20	2,880	2,899	2,861	2,892	35,400	1,446
2016-07-19	2,835	2,880	2,803	2,876	55,200	1,438
2016-07-15	2,823	2,838	2,795	2,835	53,500	1,417.50
2016-07-14	2,854	2,875	2,787	2,818	52,200	1,409
2016-07-13	2,870	2,870	2,812	2,854	43,700	1,427
2016-07-12	3,050	3,055	2,814	2,820	85,500	1,410
2016-07-11	2,990	3,050	2,948	3,005	27,900	1,502.50
2016-07-08	2,982	2,982	2,893	2,897	37,000	1,448.50
2016-07-07	2,935	2,988	2,885	2,965	45,000	1,482.50
2016-07-06	2,917	2,948	2,817	2,924	36,300	1,462
2016-07-05	2,956	2,958	2,869	2,928	42,600	1,464
2016-07-04	2,960	2,991	2,935	2,956	31,700	1,478
2016-07-01	2,788	2,939	2,779	2,926	43,500	1,463
2016-06-30	2,787	2,799	2,770	2,784	20,000	1,392
2016-06-29	2,800	2,833	2,733	2,752	23,800	1,376
2016-06-28	2,829	2,829	2,705	2,775	47,700	1,387.50
2016-06-27	2,778	2,875	2,747	2,832	63,000	1,416
2016-06-24	2,796	2,868	2,630	2,651	39,400	1,325.50
2016-06-23	2,781	2,801	2,764	2,795	14,900	1,397.50
2016-06-22	2,870	2,885	2,776	2,797	22,600	1,398.50
2016-06-21	2,867	2,904	2,850	2,899	17,300	1,449.50
2016-06-20	2,818	2,920	2,818	2,850	21,500	1,425
2016-06-17	2,860	2,860	2,799	2,818	39,300	1,409
2016-06-16	2,937	2,937	2,798	2,800	32,300	1,400
2016-06-15	2,960	2,960	2,900	2,912	40,500	1,456
2016-06-14	2,948	2,989	2,880	2,977	37,700	1,488.50
2016-06-13	2,995	3,025	2,935	2,949	36,100	1,474.50
2016-06-10	3,145	3,145	3,035	3,055	39,000	1,527.50
2016-06-09	3,105	3,130	3,080	3,115	13,700	1,557.50
2016-06-08	3,170	3,170	3,100	3,135	70,300	1,567.50
2016-06-07	3,050	3,140	3,020	3,100	78,000	1,550
2016-06-06	2,942	3,040	2,931	3,025	37,400	1,512.50
2016-06-03	2,943	3,000	2,943	2,961	20,700	1,480.50
2016-06-02	2,999	3,000	2,923	2,943	33,700	1,471.50
2016-06-01	3,070	3,075	2,987	2,999	37,500	1,499.50
2016-05-31	3,025	3,100	3,020	3,075	37,400	1,537.50
2016-05-30	3,010	3,080	3,005	3,025	62,400	1,512.50
2016-05-27	3,040	3,065	3,005	3,025	36,900	1,512.50
2016-05-26	3,115	3,125	3,035	3,050	38,900	1,525
2016-05-25	3,100	3,140	3,050	3,070	67,800	1,535
2016-05-24	3,140	3,145	3,000	3,020	95,600	1,510
2016-05-23	3,220	3,235	3,140	3,155	77,400	1,577.50
2016-05-20	3,225	3,255	3,190	3,220	60,200	1,610
2016-05-19	3,235	3,255	3,200	3,225	27,600	1,612.50
2016-05-18	3,145	3,320	3,145	3,260	118,500	1,630
2016-05-17	3,110	3,160	3,070	3,145	100,500	1,572.50
2016-05-16	3,260	3,320	3,065	3,070	121,800	1,535
2016-05-13	3,180	3,345	3,155	3,270	186,800	1,635
2016-05-12	3,050	3,095	2,999	3,070	71,300	1,535
2016-05-11	2,980	3,105	2,968	3,085	104,000	1,542.50
2016-05-10	2,834	2,950	2,831	2,950	83,700	1,475
2016-05-09	2,670	2,857	2,670	2,834	131,700	1,417
2016-05-06	2,689	2,692	2,589	2,631	114,400	1,315.50
2016-05-02	2,610	2,675	2,610	2,660	111,600	1,330
2016-04-28	2,664	2,787	2,644	2,664	94,300	1,332
2016-04-27	2,660	2,727	2,654	2,705	49,400	1,352.50
2016-04-26	2,742	2,742	2,652	2,665	53,700	1,332.50
2016-04-25	2,779	2,779	2,723	2,742	42,700	1,371
2016-04-22	2,770	2,805	2,701	2,742	71,500	1,371
2016-04-21	2,724	2,789	2,720	2,770	110,400	1,385
2016-04-20	2,721	2,776	2,680	2,722	74,500	1,361
2016-04-19	2,727	2,740	2,662	2,720	87,300	1,360
2016-04-18	2,720	2,746	2,692	2,715	63,400	1,357.50
2016-04-15	2,796	2,801	2,750	2,780	59,500	1,390
2016-04-14	2,757	2,841	2,755	2,841	83,100	1,420.50
2016-04-13	2,696	2,759	2,672	2,748	107,100	1,374
2016-04-12	2,707	2,716	2,657	2,668	81,000	1,334
2016-04-11	2,725	2,726	2,647	2,707	87,600	1,353.50
2016-04-08	2,693	2,760	2,642	2,725	123,000	1,362.50
2016-04-07	2,771	2,771	2,685	2,747	205,400	1,373.50
2016-04-06	2,800	2,839	2,671	2,813	203,700	1,406.50
2016-04-05	3,025	3,025	2,801	2,809	209,800	1,404.50
2016-04-04	3,345	3,385	3,020	3,060	164,100	1,530
2016-04-01	3,420	3,545	3,340	3,350	107,700	1,675
2016-03-31	3,460	3,495	3,405	3,405	69,300	1,702.50
2016-03-30	3,595	3,595	3,445	3,465	74,000	1,732.50
2016-03-29	3,570	3,700	3,540	3,585	89,700	1,792.50
2016-03-28	3,550	3,665	3,525	3,600	146,300	1,800
2016-03-25	3,430	3,485	3,385	3,485	90,400	1,742.50
2016-03-24	3,255	3,445	3,220	3,385	86,300	1,692.50
2016-03-23	3,280	3,280	3,185	3,235	50,800	1,617.50
2016-03-22	3,220	3,280	3,180	3,280	45,900	1,640
2016-03-18	3,100	3,230	3,100	3,180	107,000	1,590
2016-03-17	3,045	3,100	3,040	3,075	43,100	1,537.50
2016-03-16	2,998	3,055	2,998	3,035	25,900	1,517.50
2016-03-15	3,015	3,060	2,972	3,045	29,000	1,522.50
2016-03-14	3,075	3,100	2,958	3,015	53,000	1,507.50
2016-03-11	2,944	3,095	2,939	3,065	92,500	1,532.50
2016-03-10	2,837	2,974	2,787	2,974	64,900	1,487
2016-03-09	2,872	2,872	2,751	2,809	53,900	1,404.50
2016-03-08	2,792	2,940	2,785	2,875	92,000	1,437.50
2016-03-07	2,790	2,820	2,756	2,778	28,000	1,389
2016-03-04	2,660	2,781	2,660	2,773	42,200	1,386.50
2016-03-03	2,643	2,716	2,629	2,654	31,800	1,327
2016-03-02	2,540	2,649	2,514	2,643	76,600	1,321.50
2016-03-01	2,514	2,535	2,446	2,488	112,500	1,244
2016-02-29	2,601	2,608	2,521	2,525	39,200	1,262.50
2016-02-26	2,619	2,619	2,563	2,598	45,200	1,299
2016-02-25	2,574	2,613	2,574	2,594	43,400	1,297
2016-02-24	2,547	2,613	2,531	2,574	27,300	1,287
2016-02-23	2,675	2,681	2,597	2,598	17,900	1,299
2016-02-22	2,617	2,689	2,608	2,673	13,800	1,336.50
2016-02-19	2,617	2,669	2,600	2,633	21,100	1,316.50
2016-02-18	2,651	2,695	2,626	2,632	30,000	1,316
2016-02-17	2,569	2,607	2,542	2,601	32,300	1,300.50
2016-02-16	2,597	2,636	2,561	2,561	41,900	1,280.50
2016-02-15	2,569	2,647	2,518	2,621	24,300	1,310.50
2016-02-12	2,309	2,534	2,309	2,452	86,900	1,226
2016-02-10	2,670	2,684	2,552	2,609	45,300	1,304.50
2016-02-09	2,700	2,750	2,641	2,666	70,200	1,333
2016-02-08	2,820	2,839	2,731	2,791	59,100	1,395.50
2016-02-05	2,840	2,921	2,797	2,892	47,100	1,446
2016-02-04	2,948	2,967	2,821	2,856	75,300	1,428
2016-02-03	2,930	2,968	2,898	2,935	54,600	1,467.50
2016-02-02	3,010	3,035	2,933	3,000	30,400	1,500
2016-02-01	2,989	3,040	2,929	3,020	87,200	1,510
2016-01-29	2,745	2,872	2,717	2,872	81,700	1,436
2016-01-28	2,670	2,735	2,668	2,722	58,700	1,361
2016-01-27	2,653	2,717	2,642	2,712	98,700	1,356
2016-01-26	2,680	2,682	2,576	2,614	265,300	1,307
2016-01-25	3,100	3,130	2,633	2,691	259,800	1,345.50
2016-01-22	2,900	2,934	2,851	2,929	43,000	1,464.50
2016-01-21	2,950	2,969	2,804	2,810	74,000	1,405
2016-01-20	3,045	3,065	2,950	2,969	59,600	1,484.50
2016-01-19	2,920	3,020	2,894	2,993	46,500	1,496.50
2016-01-18	2,900	2,968	2,862	2,929	37,500	1,464.50
2016-01-15	3,000	3,020	2,957	2,970	25,000	1,485
2016-01-14	2,917	2,991	2,917	2,950	45,300	1,475
2016-01-13	2,958	3,100	2,958	3,070	27,800	1,535
2016-01-12	2,980	3,035	2,926	2,954	51,800	1,477
2016-01-08	3,075	3,095	3,015	3,025	21,200	1,512.50
2016-01-07	3,155	3,205	3,105	3,115	28,700	1,557.50
2016-01-06	3,180	3,255	3,115	3,160	31,300	1,580
2016-01-05	3,180	3,220	3,160	3,180	19,700	1,590
2016-01-04	3,245	3,285	3,180	3,185	36,100	1,592.50

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 [2016年度]

9039 (株)サカイ引越センターの時系列データ [2016年度]