9039 (株)サカイ引越センター の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,3204,3354,3004,3307,7002,165
2021-12-294,2654,3354,2554,33519,6002,167.50
2021-12-284,2354,3054,2354,28023,6002,140
2021-12-274,3504,3504,2154,24539,5002,122.50
2021-12-244,3304,3304,2704,30014,4002,150
2021-12-234,2854,3104,2804,29010,0002,145
2021-12-224,2604,3054,2554,28516,0002,142.50
2021-12-214,2754,3354,2454,25528,6002,127.50
2021-12-204,3504,3504,2304,26042,2002,130
2021-12-174,3904,4104,3354,36536,0002,182.50
2021-12-164,3904,4404,3804,41026,9002,205
2021-12-154,3304,3604,2954,34513,4002,172.50
2021-12-144,3054,3504,3054,33520,5002,167.50
2021-12-134,3904,3904,3154,35018,7002,175
2021-12-104,3954,3954,3304,34519,5002,172.50
2021-12-094,4354,4354,3404,35021,0002,175
2021-12-084,4704,4804,4004,43530,9002,217.50
2021-12-074,4004,4254,3454,42519,4002,212.50
2021-12-064,3904,3954,3454,35020,4002,175
2021-12-034,2704,3554,2554,32021,5002,160
2021-12-024,2154,2954,2054,22527,5002,112.50
2021-12-014,1954,2204,1454,18022,1002,090
2021-11-304,2254,3004,1804,19546,1002,097.50
2021-11-294,3004,3004,1804,18027,6002,090
2021-11-264,4354,4654,3304,34526,2002,172.50
2021-11-254,3904,4654,3754,44015,3002,220
2021-11-244,4354,4504,3554,36018,6002,180
2021-11-224,3704,4154,3504,40013,9002,200
2021-11-194,3954,4354,3554,38023,4002,190
2021-11-184,4654,4654,3954,42533,4002,212.50
2021-11-174,5854,6004,4954,49514,9002,247.50
2021-11-164,5904,6104,5204,56019,9002,280
2021-11-154,5604,6304,5504,55013,9002,275
2021-11-124,5154,5854,5104,54515,5002,272.50
2021-11-114,5854,5854,4704,47517,4002,237.50
2021-11-104,5454,6154,5304,5858,1002,292.50
2021-11-094,6304,6304,5004,53517,3002,267.50
2021-11-084,6104,6404,5504,55018,6002,275
2021-11-054,6004,6654,6004,64020,2002,320
2021-11-044,6604,7104,6304,63029,4002,315
2021-11-024,7404,7704,6404,64025,4002,320
2021-11-014,6904,8454,6904,83032,7002,415
2021-10-294,6604,7854,6354,68532,6002,342.50
2021-10-284,6904,7104,6504,66017,1002,330
2021-10-274,7154,7454,6754,67513,5002,337.50
2021-10-264,7454,7704,7254,73514,7002,367.50
2021-10-254,7154,7654,7154,72010,4002,360
2021-10-224,7104,7454,6954,7359,2002,367.50
2021-10-214,7754,7854,7154,7208,6002,360
2021-10-204,7404,8054,7404,7759,9002,387.50
2021-10-194,7204,7554,7204,7404,8002,370
2021-10-184,7504,7554,7004,73512,1002,367.50
2021-10-154,6754,7454,6754,73014,5002,365
2021-10-144,6504,6754,6354,6758,5002,337.50
2021-10-134,6854,7354,6454,67515,5002,337.50
2021-10-124,7154,7254,6854,71012,3002,355
2021-10-114,6954,7304,6904,73017,7002,365
2021-10-084,7004,7154,6604,69026,6002,345
2021-10-074,6754,7054,6354,63514,6002,317.50
2021-10-064,7754,7904,6604,67518,0002,337.50
2021-10-054,7504,7504,6854,69027,9002,345
2021-10-044,8204,8504,7954,80016,1002,400
2021-10-014,8204,8204,7404,77030,5002,385
2021-09-304,8804,8954,8504,86014,6002,430
2021-09-295,0505,0504,8704,89038,7002,445
2021-09-285,1005,1305,0105,08063,0002,540
2021-09-275,1005,1205,0505,08038,4002,540
2021-09-245,0305,0804,9955,08036,8002,540
2021-09-224,9605,0504,9254,96038,1002,480
2021-09-215,0005,0004,9204,94030,3002,470
2021-09-175,0505,0604,9855,03031,8002,515
2021-09-164,9905,0404,9655,04022,4002,520
2021-09-155,0005,0304,9404,99026,7002,495
2021-09-145,0205,0704,9955,07045,7002,535
2021-09-134,9105,0904,9005,03043,4002,515
2021-09-104,8504,9154,8304,91547,8002,457.50
2021-09-094,8604,9354,8604,92028,5002,460
2021-09-084,8904,8954,8554,89023,2002,445
2021-09-074,8204,8954,8204,89038,2002,445
2021-09-064,7954,8104,7654,80023,8002,400
2021-09-034,8004,8404,7754,79525,4002,397.50
2021-09-024,8004,8154,7804,80022,7002,400
2021-09-014,8354,8654,7854,80023,6002,400
2021-08-314,8504,9054,8354,86527,3002,432.50
2021-08-304,8154,8904,7954,87020,0002,435
2021-08-274,7804,7954,7254,77020,8002,385
2021-08-264,7904,8304,7554,83024,7002,415
2021-08-254,8054,8254,7704,79520,1002,397.50
2021-08-244,7954,8204,7504,80525,0002,402.50
2021-08-234,6854,7604,6704,76023,3002,380
2021-08-204,7054,7104,6454,66526,8002,332.50
2021-08-194,7254,7504,6904,71522,5002,357.50
2021-08-184,7504,8254,7054,79032,0002,395
2021-08-174,8704,8704,7554,78532,9002,392.50
2021-08-164,8404,8404,7504,82050,0002,410
2021-08-134,8554,8954,8104,84028,1002,420
2021-08-124,9304,9304,8604,88521,9002,442.50
2021-08-114,9054,9504,8554,89541,7002,447.50
2021-08-105,0505,1004,9154,93545,6002,467.50
2021-08-065,0805,1005,0305,06013,3002,530
2021-08-055,0805,1105,0205,08039,4002,540
2021-08-045,2805,2905,1405,14031,8002,570
2021-08-035,3705,3805,2705,30020,7002,650
2021-08-025,2605,4905,2105,41053,5002,705
2021-07-305,3105,5605,2305,27069,6002,635
2021-07-295,8005,8305,4105,47043,5002,735
2021-07-285,8205,9205,8005,8408,0002,920
2021-07-275,8205,9005,8005,9009,1002,950
2021-07-265,8305,8705,7805,82014,8002,910
2021-07-215,6605,7505,6505,75023,6002,875
2021-07-205,6005,6705,5805,66025,1002,830
2021-07-195,6305,7305,5805,64038,3002,820
2021-07-165,6305,7405,6205,69026,3002,845
2021-07-155,8505,8505,6805,69019,6002,845
2021-07-145,9305,9705,8305,83016,6002,915
2021-07-135,7505,9005,7505,89022,6002,945
2021-07-125,7005,8205,7005,78016,0002,890
2021-07-095,5605,6505,4905,60027,7002,800
2021-07-085,6605,7805,6505,66021,2002,830
2021-07-075,6805,7805,6605,66014,7002,830
2021-07-065,7605,7705,7005,7309,6002,865
2021-07-055,7405,8005,7405,7709,3002,885
2021-07-025,7505,7905,7205,74014,1002,870
2021-07-015,7605,8005,7205,73010,1002,865
2021-06-305,8305,8405,7605,76013,9002,880
2021-06-295,8505,8505,7705,84020,3002,920
2021-06-285,9705,9705,8705,92027,8002,960
2021-06-255,8906,0905,8906,04036,4003,020
2021-06-245,8505,9005,8105,83016,2002,915
2021-06-235,8005,8205,7405,81023,4002,905
2021-06-225,6805,8205,6505,82040,2002,910
2021-06-215,5705,6105,4805,48019,0002,740
2021-06-185,7205,7205,5905,59024,4002,795
2021-06-175,5705,7205,5705,69016,3002,845
2021-06-165,6005,6505,5705,57012,4002,785
2021-06-155,7005,7205,6005,66021,7002,830
2021-06-145,7405,7705,7005,7007,8002,850
2021-06-115,6805,8005,6705,74021,0002,870
2021-06-105,7505,7505,6705,73011,8002,865
2021-06-095,7305,7905,7105,75010,4002,875
2021-06-085,6805,7405,6805,73014,7002,865
2021-06-075,7105,7305,6805,6809,6002,840
2021-06-045,6505,7305,6505,69010,8002,845
2021-06-035,6305,7505,6305,69017,0002,845
2021-06-025,6005,6805,5405,66016,9002,830
2021-06-015,5905,6605,5405,61019,8002,805
2021-05-315,7505,7505,5405,58020,6002,790
2021-05-285,6205,6305,5205,60015,1002,800
2021-05-275,5605,6305,5205,52036,1002,760
2021-05-265,6905,7105,6005,60026,8002,800
2021-05-255,7005,8705,6705,72053,2002,860
2021-05-245,5305,6005,4705,55017,3002,775
2021-05-215,6005,6005,5205,57020,2002,785
2021-05-205,5505,6405,5505,61013,5002,805
2021-05-195,5205,6305,4205,58022,9002,790
2021-05-185,5705,6105,5405,55019,1002,775
2021-05-175,5805,6105,5305,5409,9002,770
2021-05-145,5805,6505,5505,58014,1002,790
2021-05-135,4705,5905,4605,52019,1002,760
2021-05-125,4005,6405,4005,56042,1002,780
2021-05-115,6405,6405,4705,48037,4002,740
2021-05-105,3305,6905,3305,66069,3002,830
2021-05-075,0905,4405,0705,35064,1002,675
2021-05-064,9955,1504,9055,09034,9002,545
2021-04-304,9605,0204,9604,98021,7002,490
2021-04-285,0105,0204,9454,94519,0002,472.50
2021-04-275,0505,0604,9955,03011,9002,515
2021-04-265,1205,1204,9955,04034,0002,520
2021-04-235,0105,0604,9955,06013,6002,530
2021-04-225,0305,0704,9555,05025,2002,525
2021-04-214,9704,9704,9054,92518,9002,462.50
2021-04-205,1105,1104,9854,98520,6002,492.50
2021-04-195,1005,1705,0805,14020,9002,570
2021-04-165,0905,1305,0605,11019,5002,555
2021-04-155,0305,0805,0105,06019,3002,530
2021-04-144,9855,0204,9605,01014,8002,505
2021-04-135,0305,0304,9704,99515,3002,497.50
2021-04-124,9655,0004,9054,98018,5002,490
2021-04-094,9154,9604,8904,91023,1002,455
2021-04-084,9205,0204,9204,93026,4002,465
2021-04-074,8704,9354,8704,92513,8002,462.50
2021-04-064,9704,9754,8604,87522,7002,437.50
2021-04-054,9605,0104,9504,97015,0002,485
2021-04-025,0105,0304,9604,99511,0002,497.50
2021-04-015,0205,0504,9355,01023,8002,505
2021-03-315,0505,1104,9454,95532,3002,477.50
2021-03-305,0905,1505,0605,09023,5002,545
2021-03-295,3005,3005,1805,25043,0002,625
2021-03-265,2205,2205,1505,22029,4002,610
2021-03-255,0205,1905,0205,18022,3002,590
2021-03-245,0205,0604,9654,97532,8002,487.50
2021-03-235,1205,1205,0305,05013,2002,525
2021-03-225,0605,1305,0305,10021,8002,550
2021-03-195,1405,1705,1005,10028,4002,550
2021-03-185,2505,2505,1205,17026,5002,585
2021-03-175,2805,2805,1805,25015,4002,625
2021-03-165,0705,2905,0605,27032,3002,635
2021-03-155,0505,1305,0105,12031,9002,560
2021-03-124,9805,0304,9205,03032,4002,515
2021-03-115,0305,0404,9905,00016,9002,500
2021-03-105,0705,1205,0005,03017,4002,515
2021-03-095,0105,0604,9755,04026,6002,520
2021-03-084,9905,0304,9304,96026,9002,480
2021-03-054,9554,9654,8704,95033,2002,475
2021-03-045,0005,0604,9505,00016,7002,500
2021-03-035,0105,0704,9905,05025,9002,525
2021-03-025,0305,0504,9005,01032,3002,505
2021-03-014,8905,0104,8605,01022,8002,505
2021-02-264,8754,9054,8154,82046,3002,410
2021-02-255,0105,0104,9004,94526,1002,472.50
2021-02-244,8855,0704,8504,93549,2002,467.50
2021-02-224,8804,9254,8654,90030,7002,450
2021-02-194,9004,9054,8404,87534,1002,437.50
2021-02-185,0705,0704,9204,92023,6002,460
2021-02-175,1005,1705,0705,07017,1002,535
2021-02-165,2405,2405,1205,15016,2002,575
2021-02-155,2405,2505,2005,24014,1002,620
2021-02-125,1905,2405,1405,21024,5002,605
2021-02-105,2505,2705,1805,18010,8002,590
2021-02-095,2905,2905,1905,26019,4002,630
2021-02-085,1905,3305,1505,29038,4002,645
2021-02-054,9905,1604,9655,13043,4002,565
2021-02-044,9204,9904,9004,99024,8002,495
2021-02-034,8104,9004,8104,89521,6002,447.50
2021-02-024,8254,8804,7704,78033,8002,390
2021-02-014,8554,9154,7554,82548,4002,412.50
2021-01-295,0905,1104,8454,85547,3002,427.50
2021-01-284,9405,1004,8855,040117,8002,520
2021-01-274,9855,0204,9304,99552,0002,497.50
2021-01-265,1105,1104,9805,01042,5002,505
2021-01-255,0305,0805,0005,08024,6002,540
2021-01-225,0605,0905,0505,07015,5002,535
2021-01-215,0805,1705,0705,10015,4002,550
2021-01-205,2705,2705,0905,12030,6002,560
2021-01-195,2305,3905,2305,31043,7002,655
2021-01-185,1405,2405,0805,21021,8002,605
2021-01-155,1605,1905,0805,13021,9002,565
2021-01-145,1005,1905,0605,14037,0002,570
2021-01-135,0705,1105,0705,10013,8002,550
2021-01-125,1205,1405,0605,13017,6002,565
2021-01-085,0705,1705,0105,12022,0002,560
2021-01-075,0905,1705,0405,07019,4002,535
2021-01-064,9655,0604,9655,0508,3002,525
2021-01-055,0205,1104,9455,02026,2002,510
2021-01-045,2205,2205,0505,12017,8002,560

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