9039 (株)サカイ引越センター の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,2405,2605,1605,22013,8002,610
2020-12-295,1505,2405,1005,24022,9002,620
2020-12-285,3005,3105,1005,15036,9002,575
2020-12-255,1805,2705,1705,26012,9002,630
2020-12-245,1805,2205,1505,1909,4002,595
2020-12-235,2105,2205,0905,19014,4002,595
2020-12-225,3105,3105,1305,16020,1002,580
2020-12-215,3105,3305,2505,31014,9002,655
2020-12-185,5005,5005,3205,36045,9002,680
2020-12-175,3505,3605,2705,36015,2002,680
2020-12-165,3905,4305,3405,3407,1002,670
2020-12-155,4705,4805,3005,35017,9002,675
2020-12-145,4005,6205,4005,48027,7002,740
2020-12-115,2705,3805,2705,37017,5002,685
2020-12-105,3805,3805,2805,33011,8002,665
2020-12-095,1805,2805,1705,28010,8002,640
2020-12-085,2305,2605,2005,2209,6002,610
2020-12-075,4405,4405,2205,23014,1002,615
2020-12-045,4905,5005,2505,35031,0002,675
2020-12-035,2405,3705,2405,29027,7002,645
2020-12-025,3005,3005,1905,19038,3002,595
2020-12-015,2105,2805,1505,21023,7002,605
2020-11-305,3505,4505,1705,17054,7002,585
2020-11-275,3705,5505,2905,55065,1002,775
2020-11-265,2405,3005,1505,27019,7002,635
2020-11-255,3505,3705,2305,24016,9002,620
2020-11-245,2305,3205,2305,28016,1002,640
2020-11-205,2105,2405,0505,14027,3002,570
2020-11-195,0905,3005,0905,24030,1002,620
2020-11-185,1505,1705,0905,1007,7002,550
2020-11-175,1905,2105,1305,18021,2002,590
2020-11-165,4005,4005,2205,22030,6002,610
2020-11-135,3005,4205,2505,30050,9002,650
2020-11-125,2005,3705,1805,30052,9002,650
2020-11-115,1305,2405,1205,20053,9002,600
2020-11-105,1305,1304,9455,04044,2002,520
2020-11-095,0005,0004,8754,88539,0002,442.50
2020-11-064,8605,0104,8154,96535,9002,482.50
2020-11-054,7054,8854,6754,84054,7002,420
2020-11-044,7254,7704,6504,73045,6002,365
2020-11-024,7054,8354,6454,73049,2002,365
2020-10-304,8054,8704,6704,70540,0002,352.50
2020-10-294,8504,9354,7354,87548,3002,437.50
2020-10-284,8504,8604,7804,85015,9002,425
2020-10-274,9354,9354,8254,87514,5002,437.50
2020-10-264,8854,9554,8454,90520,4002,452.50
2020-10-234,9154,9604,8554,86519,7002,432.50
2020-10-225,0205,0204,9054,92014,3002,460
2020-10-215,0305,0905,0105,02010,3002,510
2020-10-205,1205,1805,0105,02013,2002,510
2020-10-195,0205,1805,0205,14021,0002,570
2020-10-165,0705,0904,9854,98527,0002,492.50
2020-10-155,0905,0904,9855,02025,2002,510
2020-10-145,1205,1405,0205,06029,2002,530
2020-10-135,1705,1905,1105,1607,5002,580
2020-10-125,0805,2305,0705,15038,8002,575
2020-10-095,1605,1605,0605,1009,6002,550
2020-10-085,0605,1805,0605,13016,3002,565
2020-10-075,0505,1305,0405,06023,6002,530
2020-10-065,1005,1505,0505,05023,9002,525
2020-10-055,0705,2505,0705,18025,4002,590
2020-10-025,1105,1105,0005,01023,4002,505
2020-09-305,2205,3505,1305,13021,1002,565
2020-09-295,2005,2905,0905,25027,7002,625
2020-09-285,1105,2705,0705,24089,4002,620
2020-09-255,0005,1104,9855,06059,9002,530
2020-09-245,0505,0504,9604,98542,1002,492.50
2020-09-235,0505,1205,0205,06046,4002,530
2020-09-185,0605,1105,0105,05046,9002,525
2020-09-175,0305,0704,9705,05040,5002,525
2020-09-165,0505,0605,0205,04026,1002,520
2020-09-155,1105,1105,0305,05013,0002,525
2020-09-145,0905,1705,0505,10052,6002,550
2020-09-115,0105,0504,9655,01045,9002,505
2020-09-104,9605,0104,9204,94029,0002,470
2020-09-094,9254,9754,8504,93551,4002,467.50
2020-09-084,8705,0004,8404,99551,9002,497.50
2020-09-074,9504,9954,7754,80060,1002,400
2020-09-044,6755,0404,6755,000104,3002,500
2020-09-034,5404,7054,5404,68032,4002,340
2020-09-024,5954,6104,5204,54526,1002,272.50
2020-09-014,5404,5954,5004,59521,6002,297.50
2020-08-314,6104,6704,5604,57528,6002,287.50
2020-08-284,6704,7354,5804,60032,3002,300
2020-08-274,6604,6804,6254,64515,3002,322.50
2020-08-264,7104,7154,6504,69042,0002,345
2020-08-254,5604,6854,5604,68039,5002,340
2020-08-244,5504,5904,5054,56029,2002,280
2020-08-214,6554,6604,5754,60026,4002,300
2020-08-204,6404,6954,6404,66023,3002,330
2020-08-194,6304,6954,6304,65519,6002,327.50
2020-08-184,6104,6604,5804,64526,7002,322.50
2020-08-174,7004,7104,6104,65513,7002,327.50
2020-08-144,8004,8354,7104,72018,4002,360
2020-08-134,7854,8704,7704,83543,0002,417.50
2020-08-124,6504,7804,6404,78043,3002,390
2020-08-114,4804,7004,4804,69556,5002,347.50
2020-08-074,5354,5804,4904,50528,4002,252.50
2020-08-064,5854,6154,5254,58020,0002,290
2020-08-054,6854,7054,6304,65528,4002,327.50
2020-08-044,6004,7204,6004,71038,0002,355
2020-08-034,4604,6054,4604,60033,5002,300
2020-07-314,4854,7004,4704,50042,3002,250
2020-07-304,6804,7304,4354,50087,3002,250
2020-07-294,7454,8254,6304,680139,8002,340
2020-07-284,8654,9354,8004,81534,6002,407.50
2020-07-274,9504,9604,8504,93530,0002,467.50
2020-07-224,9955,0604,9705,01023,7002,505
2020-07-215,0705,1005,0005,01029,4002,505
2020-07-205,1605,1605,0105,10049,6002,550
2020-07-175,2205,2705,1405,23030,4002,615
2020-07-165,1905,3005,1905,25042,7002,625
2020-07-155,2005,2305,1305,18069,3002,590
2020-07-145,2405,2805,1505,18019,8002,590
2020-07-135,1005,3105,0905,28029,1002,640
2020-07-105,2805,2805,0105,01036,8002,505
2020-07-095,3305,3405,2305,28018,9002,640
2020-07-085,4305,4805,2605,29025,5002,645
2020-07-075,4705,5105,4305,4606,2002,730
2020-07-065,4205,4805,3605,4709,2002,735
2020-07-035,3905,6005,3305,40039,1002,700
2020-07-025,3805,3905,2505,35037,1002,675
2020-07-015,5405,5405,2005,24041,2002,620
2020-06-305,7305,7305,4905,49020,5002,745
2020-06-295,6205,6605,5605,63018,0002,815
2020-06-265,7205,7505,6205,68026,7002,840
2020-06-255,6005,7005,5905,63022,1002,815
2020-06-245,6605,6605,6105,63016,0002,815
2020-06-235,7305,7705,6505,72017,2002,860
2020-06-225,8505,8505,7505,78011,1002,890
2020-06-195,9905,9905,8505,88019,3002,940
2020-06-185,9005,9605,8205,95011,8002,975
2020-06-175,8705,9605,8605,86011,0002,930
2020-06-165,8705,9305,8205,93019,1002,965
2020-06-155,8605,8905,7805,80013,5002,900
2020-06-125,8605,8905,7705,86015,0002,930
2020-06-116,1206,1205,9405,96015,9002,980
2020-06-106,0006,0505,9706,02013,5003,010
2020-06-096,1106,1105,9906,00015,9003,000
2020-06-086,1606,1606,0006,11015,2003,055
2020-06-056,1906,1906,0206,06026,8003,030
2020-06-046,0406,1606,0306,15016,6003,075
2020-06-036,1606,1605,9606,06018,2003,030
2020-06-026,0706,1806,0006,15029,8003,075
2020-06-016,1106,1105,9806,00028,6003,000
2020-05-296,1506,2306,0406,11062,0003,055
2020-05-286,0406,1605,9806,13033,1003,065
2020-05-276,0406,0405,9106,02024,5003,010
2020-05-265,9406,0105,8805,97029,7002,985
2020-05-255,7305,8905,7305,89018,6002,945
2020-05-225,7705,8005,6705,79011,3002,895
2020-05-215,7805,7905,6605,75015,8002,875
2020-05-205,9105,9305,8205,84018,4002,920
2020-05-195,9405,9605,8205,94020,2002,970
2020-05-185,8905,9205,8105,86021,7002,930
2020-05-155,6905,8705,6805,84028,1002,920
2020-05-145,8705,8705,6705,67023,2002,835
2020-05-135,6305,9505,6005,91054,1002,955
2020-05-125,6705,7605,6505,66029,1002,830
2020-05-115,4305,6005,4205,60046,5002,800
2020-05-085,5305,5305,3305,43046,4002,715
2020-05-075,5705,7205,4305,48057,6002,740
2020-05-015,6605,7305,5505,59019,1002,795
2020-04-305,5305,7205,4905,68048,8002,840
2020-04-285,3805,4705,3705,45027,4002,725
2020-04-275,5205,5205,4405,46026,9002,730
2020-04-245,4805,4805,3605,46032,8002,730
2020-04-235,4605,5005,4305,50029,9002,750
2020-04-225,3105,4605,2305,44037,8002,720
2020-04-215,4805,5205,4505,45023,2002,725
2020-04-205,5305,5605,4305,50022,0002,750
2020-04-175,8005,8005,5105,56027,4002,780
2020-04-165,4405,7805,4405,78029,0002,890
2020-04-155,5605,6105,4005,46034,1002,730
2020-04-145,5105,6305,5105,58020,8002,790
2020-04-135,6205,6905,5105,58018,8002,790
2020-04-105,5805,7205,4305,67036,3002,835
2020-04-095,7205,8005,5805,66022,7002,830
2020-04-085,6105,8705,6105,81040,8002,905
2020-04-075,8705,8705,4105,63031,7002,815
2020-04-065,3105,6105,2805,57035,8002,785
2020-04-035,4405,5505,1905,24039,4002,620
2020-04-025,5105,6505,4205,64033,6002,820
2020-04-015,6405,7105,5205,57019,4002,785
2020-03-315,8905,9005,6405,74029,8002,870
2020-03-305,9605,9605,7305,89041,5002,945
2020-03-275,8306,1005,7006,10093,9003,050
2020-03-265,7305,7505,5605,68055,2002,840
2020-03-255,6205,6705,3805,67049,1002,835
2020-03-246,0006,0005,4305,56051,1002,780
2020-03-235,7506,0005,5405,92076,1002,960
2020-03-195,2905,7505,2205,75041,7002,875
2020-03-185,0105,2605,0105,11056,5002,555
2020-03-174,2654,9504,2654,91047,0002,455
2020-03-164,5454,6204,4654,47031,1002,235
2020-03-134,4104,5554,2154,54053,6002,270
2020-03-124,8104,8804,6254,69034,3002,345
2020-03-115,0405,1204,9504,95035,7002,475
2020-03-104,8555,0704,7555,05027,3002,525
2020-03-095,0505,1204,9504,99535,8002,497.50
2020-03-065,1905,2705,1405,15024,3002,575
2020-03-055,3605,3805,3005,32032,1002,660
2020-03-045,2305,3405,2005,30031,3002,650
2020-03-035,5005,5905,3605,36047,0002,680
2020-03-025,0405,3905,0405,36042,7002,680
2020-02-285,2905,3505,1205,14027,7002,570
2020-02-275,6505,6605,4505,46035,0002,730
2020-02-265,7005,7005,5805,65032,9002,825
2020-02-255,8805,9405,7305,73030,7002,865
2020-02-216,0606,2006,0606,14026,6003,070
2020-02-206,1506,2006,0606,06037,7003,030
2020-02-195,9706,1005,9606,07041,6003,035
2020-02-185,9505,9805,8605,97019,8002,985
2020-02-176,0806,0805,9405,94018,2002,970
2020-02-146,1806,1806,1006,12015,4003,060
2020-02-136,3006,3106,2006,20012,3003,100
2020-02-126,3006,3906,2406,2609,6003,130
2020-02-106,1906,3306,1706,31014,1003,155
2020-02-076,4106,4106,2106,21020,4003,105
2020-02-066,2906,4306,2506,40023,7003,200
2020-02-056,1906,2506,1706,21011,1003,105
2020-02-046,1806,1806,1006,14010,8003,070
2020-02-036,0906,1806,0806,10014,4003,050
2020-01-316,1706,3006,1106,11020,8003,055
2020-01-306,3006,3106,0506,07040,2003,035
2020-01-296,4806,5406,2806,29069,8003,145
2020-01-286,5006,5006,3806,42018,9003,210
2020-01-276,6506,6506,5706,60019,6003,300
2020-01-246,6606,6906,6106,66011,8003,330
2020-01-236,6106,6806,6006,68015,6003,340
2020-01-226,6506,6706,6006,62012,2003,310
2020-01-216,6406,6806,6006,65026,7003,325
2020-01-206,5206,5906,5206,59015,0003,295
2020-01-176,5606,5606,4406,46020,2003,230
2020-01-166,6006,6206,5006,52022,3003,260
2020-01-156,6506,6706,6006,64015,0003,320
2020-01-146,7806,7806,6106,67022,8003,335
2020-01-106,8806,9006,8206,8605,7003,430
2020-01-096,7506,8806,7506,8507,4003,425
2020-01-086,7306,8006,6106,74020,0003,370
2020-01-076,7706,8206,7406,79019,5003,395
2020-01-066,8706,9506,7606,77023,8003,385

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