9039 (株)サカイ引越センターの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,702	2,720	2,699	2,720	32,900	2,720
2023-12-28	2,703	2,708	2,675	2,702	22,900	2,702
2023-12-27	2,686	2,707	2,686	2,707	28,200	2,707
2023-12-26	2,708	2,712	2,682	2,686	43,500	2,686
2023-12-25	2,711	2,719	2,682	2,705	27,800	2,705
2023-12-22	2,683	2,713	2,683	2,703	38,700	2,703
2023-12-21	2,682	2,694	2,664	2,666	29,100	2,666
2023-12-20	2,686	2,709	2,679	2,687	86,800	2,687
2023-12-19	2,628	2,667	2,614	2,663	49,600	2,663
2023-12-18	2,632	2,652	2,601	2,635	33,400	2,635
2023-12-15	2,665	2,665	2,636	2,645	43,200	2,645
2023-12-14	2,671	2,676	2,651	2,663	37,300	2,663
2023-12-13	2,650	2,656	2,636	2,643	27,400	2,643
2023-12-12	2,680	2,687	2,653	2,653	21,900	2,653
2023-12-11	2,645	2,668	2,639	2,668	37,800	2,668
2023-12-08	2,614	2,646	2,608	2,624	62,400	2,624
2023-12-07	2,636	2,653	2,605	2,619	36,800	2,619
2023-12-06	2,640	2,689	2,640	2,684	50,800	2,684
2023-12-05	2,610	2,648	2,610	2,634	33,100	2,634
2023-12-04	2,633	2,638	2,590	2,624	42,500	2,624
2023-12-01	2,620	2,650	2,620	2,636	30,900	2,636
2023-11-30	2,627	2,627	2,605	2,612	44,300	2,612
2023-11-29	2,632	2,640	2,604	2,612	35,900	2,612
2023-11-28	2,588	2,638	2,588	2,634	52,900	2,634
2023-11-27	2,584	2,593	2,564	2,584	39,300	2,584
2023-11-24	2,588	2,588	2,570	2,575	24,200	2,575
2023-11-22	2,554	2,582	2,551	2,567	19,900	2,567
2023-11-21	2,545	2,563	2,536	2,555	25,400	2,555
2023-11-20	2,581	2,590	2,545	2,545	45,700	2,545
2023-11-17	2,536	2,587	2,526	2,586	41,600	2,586
2023-11-16	2,523	2,542	2,505	2,533	29,500	2,533
2023-11-15	2,520	2,540	2,509	2,530	27,500	2,530
2023-11-14	2,529	2,529	2,508	2,519	38,800	2,519
2023-11-13	2,522	2,542	2,517	2,523	35,000	2,523
2023-11-10	2,502	2,539	2,502	2,523	39,400	2,523
2023-11-09	2,528	2,536	2,501	2,528	31,900	2,528
2023-11-08	2,572	2,574	2,520	2,536	63,000	2,536
2023-11-07	2,571	2,598	2,559	2,572	50,900	2,572
2023-11-06	2,559	2,582	2,545	2,571	75,700	2,571
2023-11-02	2,568	2,583	2,528	2,557	81,000	2,557
2023-11-01	2,568	2,612	2,501	2,518	149,200	2,518
2023-10-31	2,564	2,585	2,538	2,571	137,500	2,571
2023-10-30	2,557	2,558	2,516	2,539	395,500	2,539
2023-10-27	2,509	2,564	2,509	2,564	84,500	2,564
2023-10-26	2,519	2,532	2,490	2,509	114,600	2,509
2023-10-25	2,518	2,547	2,514	2,524	70,300	2,524
2023-10-24	2,484	2,504	2,444	2,496	77,800	2,496
2023-10-23	2,515	2,518	2,480	2,490	49,900	2,490
2023-10-20	2,510	2,534	2,504	2,515	36,200	2,515
2023-10-19	2,498	2,516	2,489	2,510	53,900	2,510
2023-10-18	2,500	2,517	2,476	2,516	61,300	2,516
2023-10-17	2,488	2,501	2,465	2,481	44,300	2,481
2023-10-16	2,512	2,512	2,462	2,466	55,900	2,466
2023-10-13	2,516	2,538	2,501	2,512	60,400	2,512
2023-10-12	2,533	2,539	2,496	2,527	64,400	2,527
2023-10-11	2,533	2,536	2,510	2,513	53,000	2,513
2023-10-10	2,527	2,537	2,505	2,523	82,800	2,523
2023-10-06	2,543	2,547	2,476	2,477	113,400	2,477
2023-10-05	2,405	2,465	2,401	2,456	61,300	2,456
2023-10-04	2,429	2,449	2,402	2,413	88,400	2,413
2023-10-03	2,494	2,494	2,445	2,449	85,400	2,449
2023-10-02	2,513	2,539	2,498	2,499	64,400	2,499
2023-09-29	2,542	2,554	2,475	2,494	70,000	2,494
2023-09-28	2,555	2,565	2,513	2,523	89,300	2,523
2023-09-27	5,050	5,160	5,020	5,140	89,000	2,570
2023-09-26	5,100	5,120	5,050	5,100	36,500	2,550
2023-09-25	5,100	5,100	5,050	5,100	44,300	2,550
2023-09-22	5,090	5,100	5,020	5,060	35,300	2,530
2023-09-21	5,100	5,130	5,070	5,090	35,400	2,545
2023-09-20	5,180	5,210	5,080	5,100	56,600	2,550
2023-09-19	5,190	5,210	5,170	5,190	41,500	2,595
2023-09-15	5,230	5,270	5,180	5,180	33,200	2,590
2023-09-14	5,190	5,230	5,160	5,210	40,100	2,605
2023-09-13	5,190	5,230	5,180	5,200	47,500	2,600
2023-09-12	5,330	5,330	5,200	5,220	83,000	2,610
2023-09-11	5,400	5,450	5,330	5,330	33,100	2,665
2023-09-08	5,380	5,420	5,370	5,400	39,700	2,700
2023-09-07	5,400	5,490	5,370	5,410	45,000	2,705
2023-09-06	5,600	5,600	5,430	5,430	53,400	2,715
2023-09-05	5,420	5,560	5,410	5,560	40,400	2,780
2023-09-04	5,370	5,400	5,300	5,390	48,300	2,695
2023-09-01	5,440	5,500	5,310	5,320	131,000	2,660
2023-08-31	5,240	5,440	5,210	5,430	106,600	2,715
2023-08-30	5,230	5,270	5,160	5,210	173,100	2,605
2023-08-29	5,130	5,220	5,010	5,210	572,500	2,605
2023-08-28	4,720	4,760	4,690	4,760	135,100	2,380
2023-08-25	4,735	4,815	4,730	4,730	69,600	2,365
2023-08-24	4,720	4,795	4,720	4,760	138,900	2,380
2023-08-23	4,655	4,810	4,655	4,800	237,300	2,400
2023-08-22	4,620	4,735	4,610	4,675	415,600	2,337.50
2023-08-21	5,150	5,190	5,130	5,130	9,800	2,565
2023-08-18	5,230	5,230	5,150	5,190	13,700	2,595
2023-08-17	5,240	5,250	5,170	5,230	10,400	2,615
2023-08-16	5,290	5,300	5,280	5,300	8,100	2,650
2023-08-15	5,360	5,380	5,300	5,340	16,100	2,670
2023-08-14	5,380	5,380	5,290	5,300	13,200	2,650
2023-08-10	5,300	5,360	5,300	5,360	13,200	2,680
2023-08-09	5,320	5,330	5,210	5,310	28,300	2,655
2023-08-08	5,280	5,380	5,280	5,320	19,600	2,660
2023-08-07	5,230	5,290	5,200	5,280	13,100	2,640
2023-08-04	5,180	5,260	5,170	5,230	17,300	2,615
2023-08-03	5,100	5,210	5,100	5,140	22,000	2,570
2023-08-02	5,110	5,170	5,080	5,100	15,500	2,550
2023-08-01	5,280	5,280	5,140	5,140	32,800	2,570
2023-07-31	5,180	5,350	5,060	5,340	87,800	2,670
2023-07-28	5,050	5,120	5,030	5,100	17,500	2,550
2023-07-27	5,040	5,100	5,040	5,080	12,500	2,540
2023-07-26	5,080	5,100	5,060	5,090	16,500	2,545
2023-07-25	5,060	5,120	5,060	5,120	19,000	2,560
2023-07-24	5,050	5,070	5,030	5,070	14,500	2,535
2023-07-21	5,040	5,070	5,010	5,050	12,800	2,525
2023-07-20	5,100	5,100	5,020	5,040	13,500	2,520
2023-07-19	5,120	5,140	5,090	5,110	18,700	2,555
2023-07-18	5,040	5,100	5,040	5,100	49,000	2,550
2023-07-14	5,080	5,090	4,940	4,965	27,600	2,482.50
2023-07-13	5,000	5,100	4,980	5,040	22,100	2,520
2023-07-12	5,070	5,080	4,995	5,000	23,000	2,500
2023-07-11	5,050	5,080	5,010	5,070	23,300	2,535
2023-07-10	4,910	5,020	4,910	4,990	26,700	2,495
2023-07-07	4,940	4,965	4,905	4,925	20,600	2,462.50
2023-07-06	4,940	5,000	4,935	4,990	32,700	2,495
2023-07-05	4,990	4,990	4,920	4,940	21,800	2,470
2023-07-04	5,040	5,050	5,010	5,030	19,500	2,515
2023-07-03	5,020	5,070	5,020	5,040	10,700	2,520
2023-06-30	5,070	5,070	4,995	4,995	23,800	2,497.50
2023-06-29	5,030	5,070	5,020	5,050	28,300	2,525
2023-06-28	4,955	5,030	4,945	5,030	15,100	2,515
2023-06-27	4,940	4,945	4,910	4,920	26,500	2,460
2023-06-26	4,985	4,990	4,885	4,975	38,000	2,487.50
2023-06-23	5,000	5,060	4,970	5,010	36,100	2,505
2023-06-22	5,000	5,020	4,970	5,000	27,600	2,500
2023-06-21	4,950	5,020	4,945	4,965	52,100	2,482.50
2023-06-20	4,945	4,955	4,885	4,955	54,300	2,477.50
2023-06-19	4,905	4,915	4,855	4,890	21,400	2,445
2023-06-16	4,860	4,905	4,850	4,905	36,400	2,452.50
2023-06-15	4,865	4,910	4,855	4,900	18,700	2,450
2023-06-14	4,900	4,915	4,860	4,900	33,500	2,450
2023-06-13	4,845	4,910	4,810	4,890	33,200	2,445
2023-06-12	4,740	4,810	4,725	4,810	22,500	2,405
2023-06-09	4,730	4,750	4,670	4,740	40,800	2,370
2023-06-08	4,635	4,690	4,625	4,660	25,200	2,330
2023-06-07	4,655	4,680	4,600	4,625	25,400	2,312.50
2023-06-06	4,630	4,650	4,605	4,645	10,200	2,322.50
2023-06-05	4,695	4,700	4,675	4,680	17,900	2,340
2023-06-02	4,515	4,630	4,495	4,625	31,700	2,312.50
2023-06-01	4,545	4,565	4,505	4,515	22,900	2,257.50
2023-05-31	4,555	4,570	4,490	4,515	46,400	2,257.50
2023-05-30	4,700	4,720	4,580	4,600	19,500	2,300
2023-05-29	4,695	4,705	4,645	4,690	16,400	2,345
2023-05-26	4,680	4,695	4,630	4,645	26,600	2,322.50
2023-05-25	4,655	4,715	4,650	4,685	19,900	2,342.50
2023-05-24	4,720	4,730	4,685	4,685	17,400	2,342.50
2023-05-23	4,810	4,835	4,685	4,715	33,500	2,357.50
2023-05-22	4,750	4,790	4,725	4,785	16,200	2,392.50
2023-05-19	4,775	4,775	4,735	4,750	8,900	2,375
2023-05-18	4,875	4,875	4,750	4,775	24,800	2,387.50
2023-05-17	4,860	4,860	4,790	4,805	16,000	2,402.50
2023-05-16	4,865	4,880	4,825	4,865	28,900	2,432.50
2023-05-15	4,855	4,855	4,800	4,835	26,100	2,417.50
2023-05-12	4,825	4,870	4,800	4,820	23,500	2,410
2023-05-11	4,860	4,865	4,810	4,850	27,900	2,425
2023-05-10	4,840	4,840	4,780	4,825	37,400	2,412.50
2023-05-09	4,930	4,980	4,795	4,840	52,200	2,420
2023-05-08	4,775	4,915	4,745	4,860	70,700	2,430
2023-05-02	4,780	4,805	4,730	4,740	17,500	2,370
2023-05-01	4,800	4,800	4,735	4,775	25,400	2,387.50
2023-04-28	4,790	4,800	4,725	4,785	25,000	2,392.50
2023-04-27	4,705	4,750	4,690	4,720	18,600	2,360
2023-04-26	4,700	4,785	4,685	4,735	38,100	2,367.50
2023-04-25	4,645	4,720	4,640	4,705	30,500	2,352.50
2023-04-24	4,550	4,630	4,550	4,620	18,200	2,310
2023-04-21	4,565	4,595	4,540	4,560	17,200	2,280
2023-04-20	4,560	4,570	4,545	4,560	14,200	2,280
2023-04-19	4,525	4,570	4,515	4,560	16,700	2,280
2023-04-18	4,595	4,595	4,535	4,545	19,300	2,272.50
2023-04-17	4,565	4,610	4,565	4,595	14,300	2,297.50
2023-04-14	4,550	4,610	4,540	4,605	17,100	2,302.50
2023-04-13	4,570	4,605	4,550	4,555	11,800	2,277.50
2023-04-12	4,515	4,595	4,515	4,570	16,900	2,285
2023-04-11	4,530	4,550	4,520	4,545	14,200	2,272.50
2023-04-10	4,515	4,535	4,490	4,505	10,100	2,252.50
2023-04-07	4,490	4,520	4,480	4,515	14,400	2,257.50
2023-04-06	4,510	4,510	4,455	4,480	12,300	2,240
2023-04-05	4,610	4,645	4,515	4,525	24,700	2,262.50
2023-04-04	4,640	4,640	4,610	4,635	23,600	2,317.50
2023-04-03	4,640	4,655	4,610	4,645	22,000	2,322.50
2023-03-31	4,630	4,645	4,600	4,630	22,400	2,315
2023-03-30	4,675	4,675	4,565	4,610	27,900	2,305
2023-03-29	4,615	4,700	4,615	4,700	55,200	2,350
2023-03-28	4,665	4,665	4,575	4,590	18,600	2,295
2023-03-27	4,650	4,665	4,590	4,645	42,500	2,322.50
2023-03-24	4,575	4,615	4,565	4,595	29,400	2,297.50
2023-03-23	4,515	4,580	4,515	4,575	12,300	2,287.50
2023-03-22	4,590	4,590	4,520	4,530	17,500	2,265
2023-03-20	4,520	4,555	4,495	4,540	23,800	2,270
2023-03-17	4,545	4,575	4,530	4,535	21,600	2,267.50
2023-03-16	4,435	4,505	4,400	4,490	24,000	2,245
2023-03-15	4,500	4,545	4,485	4,490	11,700	2,245
2023-03-14	4,545	4,545	4,435	4,485	17,400	2,242.50
2023-03-13	4,590	4,635	4,565	4,595	17,400	2,297.50
2023-03-10	4,605	4,670	4,580	4,590	30,200	2,295
2023-03-09	4,580	4,630	4,580	4,630	12,900	2,315
2023-03-08	4,525	4,595	4,525	4,580	13,700	2,290
2023-03-07	4,560	4,595	4,560	4,565	10,500	2,282.50
2023-03-06	4,565	4,565	4,505	4,520	15,200	2,260
2023-03-03	4,520	4,555	4,510	4,530	20,000	2,265
2023-03-02	4,480	4,500	4,475	4,500	9,200	2,250
2023-03-01	4,445	4,500	4,435	4,480	25,300	2,240
2023-02-28	4,485	4,525	4,450	4,475	19,600	2,237.50
2023-02-27	4,425	4,495	4,425	4,480	26,600	2,240
2023-02-24	4,395	4,425	4,390	4,425	17,100	2,212.50
2023-02-22	4,365	4,400	4,350	4,375	17,700	2,187.50
2023-02-21	4,380	4,405	4,360	4,365	14,300	2,182.50
2023-02-20	4,465	4,465	4,395	4,400	9,300	2,200
2023-02-17	4,515	4,515	4,410	4,420	13,800	2,210
2023-02-16	4,520	4,520	4,485	4,500	14,100	2,250
2023-02-15	4,520	4,520	4,455	4,465	12,000	2,232.50
2023-02-14	4,490	4,530	4,490	4,520	12,000	2,260
2023-02-13	4,445	4,520	4,445	4,490	25,900	2,245
2023-02-10	4,380	4,450	4,380	4,425	15,600	2,212.50
2023-02-09	4,360	4,410	4,360	4,375	7,400	2,187.50
2023-02-08	4,335	4,420	4,335	4,415	11,500	2,207.50
2023-02-07	4,310	4,345	4,310	4,310	7,700	2,155
2023-02-06	4,325	4,350	4,305	4,330	11,000	2,165
2023-02-03	4,370	4,370	4,315	4,325	10,900	2,162.50
2023-02-02	4,350	4,405	4,330	4,370	19,900	2,185
2023-02-01	4,450	4,450	4,330	4,375	25,500	2,187.50
2023-01-31	4,335	4,595	4,325	4,485	68,300	2,242.50
2023-01-30	4,330	4,340	4,305	4,320	21,700	2,160
2023-01-27	4,375	4,385	4,295	4,325	13,600	2,162.50
2023-01-26	4,390	4,420	4,365	4,375	28,800	2,187.50
2023-01-25	4,340	4,360	4,325	4,350	16,300	2,175
2023-01-24	4,345	4,345	4,300	4,340	8,600	2,170
2023-01-23	4,310	4,365	4,300	4,310	16,000	2,155
2023-01-20	4,250	4,300	4,250	4,275	7,200	2,137.50
2023-01-19	4,245	4,310	4,245	4,265	6,600	2,132.50
2023-01-18	4,210	4,295	4,205	4,245	11,200	2,122.50
2023-01-17	4,220	4,235	4,190	4,200	10,500	2,100
2023-01-16	4,220	4,265	4,215	4,240	14,000	2,120
2023-01-13	4,230	4,260	4,210	4,240	17,500	2,120
2023-01-12	4,220	4,220	4,195	4,195	6,000	2,097.50
2023-01-11	4,240	4,270	4,210	4,210	7,600	2,105
2023-01-10	4,265	4,295	4,220	4,225	12,400	2,112.50
2023-01-06	4,180	4,275	4,180	4,275	16,900	2,137.50
2023-01-05	4,220	4,220	4,180	4,200	13,700	2,100
2023-01-04	4,315	4,315	4,225	4,245	20,600	2,122.50

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 [2023年度]

9039 (株)サカイ引越センターの時系列データ [2023年度]