日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サカイ引越センター(9039)の株価時系列情報

サカイ引越センター(9039)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 899 899 899 899 400
1997/12/29 900 900 900 900 7,400
1997/12/26 867 867 867 867 600
1997/12/25 868 869 867 867 3,400
1997/12/24 869 869 869 869 100
1997/12/22 880 880 880 880 6,000
1997/12/19 890 890 880 880 2,800
1997/12/18 890 890 890 890 10,400
1997/12/17 890 890 890 890 3,000
1997/12/16 891 891 890 890 3,400
1997/12/15 899 899 890 890 4,400
1997/12/12 899 899 899 899 100
1997/12/10 895 900 894 900 4,000
1997/12/09 894 899 894 899 500
1997/12/08 890 904 890 904 3,300
1997/12/05 900 900 900 900 4,000
1997/12/04 900 900 900 900 1,700
1997/12/03 911 911 910 910 6,000
1997/12/02 910 920 903 910 5,300
1997/12/01 900 902 900 900 5,500
1997/11/28 931 931 884 900 6,700
1997/11/27 980 980 931 931 2,100
1997/11/26 1,000 1,000 980 980 1,600
1997/11/25 990 1,000 990 1,000 500
1997/11/21 1,010 1,010 1,010 1,010 2,500
1997/11/20 1,070 1,070 1,010 1,010 9,000
1997/11/19 1,080 1,080 1,080 1,080 1,000
1997/11/18 1,080 1,100 1,080 1,100 5,600
1997/11/17 1,070 1,070 1,070 1,070 2,100
1997/11/14 1,070 1,070 1,070 1,070 500
1997/11/13 1,070 1,080 1,070 1,080 200
1997/11/12 1,060 1,080 1,060 1,080 1,500
1997/11/11 1,110 1,110 1,050 1,050 1,600
1997/11/10 1,120 1,120 1,120 1,120 1,100
1997/11/05 1,230 1,250 1,230 1,230 4,200
1997/11/04 1,250 1,250 1,230 1,230 2,500
1997/10/31 1,250 1,250 1,240 1,240 3,400
1997/10/30 1,260 1,260 1,230 1,230 6,000
1997/10/29 1,250 1,250 1,230 1,250 5,100
1997/10/28 1,230 1,230 1,210 1,230 6,400
1997/10/27 1,230 1,240 1,230 1,240 2,600
1997/10/24 1,180 1,190 1,180 1,190 200
1997/10/23 1,250 1,260 1,200 1,200 2,900
1997/10/22 1,200 1,240 1,200 1,240 300
1997/10/21 1,250 1,280 1,250 1,260 4,400
1997/10/16 1,100 1,100 1,100 1,100 4,900
1997/10/15 1,110 1,110 1,100 1,100 5,100
1997/10/14 1,110 1,120 1,110 1,110 2,400
1997/10/13 1,100 1,100 1,100 1,100 500
1997/10/09 1,120 1,120 1,090 1,100 7,600
1997/10/08 1,110 1,120 1,110 1,120 1,000
1997/10/07 1,100 1,100 1,100 1,100 2,000
1997/10/06 1,050 1,060 1,050 1,060 1,200
1997/10/03 1,020 1,020 1,020 1,020 12,400
1997/10/02 1,020 1,060 1,020 1,060 8,600
1997/09/30 1,300 1,300 1,290 1,290 1,800
1997/09/29 1,400 1,400 1,400 1,400 3,200
1997/09/26 1,460 1,460 1,450 1,450 1,400
1997/09/24 1,480 1,480 1,470 1,470 3,000
1997/09/22 1,500 1,500 1,500 1,500 1,500
1997/09/19 1,550 1,550 1,540 1,540 300
1997/09/18 1,570 1,570 1,570 1,570 1,300
1997/09/17 1,600 1,600 1,570 1,570 1,100
1997/09/12 1,600 1,600 1,600 1,600 2,000
1997/09/11 1,570 1,600 1,550 1,600 6,600
1997/09/10 1,750 1,750 1,690 1,690 3,500
1997/09/09 1,800 1,800 1,800 1,800 1,200
1997/09/08 1,860 1,860 1,860 1,860 300
1997/09/04 1,860 1,860 1,860 1,860 100
1997/09/03 1,880 1,880 1,860 1,860 8,100
1997/09/02 1,920 1,920 1,870 1,870 7,300
1997/09/01 2,050 2,050 1,870 1,870 1,100
1997/08/29 1,990 1,990 1,990 1,990 1,000
1997/08/28 2,000 2,000 2,000 2,000 2,400
1997/08/27 2,060 2,060 2,060 2,060 100
1997/08/25 2,180 2,180 2,180 2,180 100
1997/08/19 2,180 2,180 2,180 2,180 1,000
1997/08/18 1,990 1,990 1,990 1,990 2,000
1997/08/15 1,990 1,990 1,990 1,990 8,100
1997/08/14 2,000 2,000 1,990 1,990 4,800
1997/08/13 1,990 2,000 1,990 2,000 1,100
1997/08/12 2,000 2,000 1,990 1,990 11,000
1997/08/11 2,100 2,100 2,000 2,000 4,700
1997/08/08 2,110 2,170 2,110 2,170 6,500
1997/08/07 2,160 2,160 2,110 2,110 1,200
1997/08/06 2,160 2,160 2,160 2,160 700
1997/08/05 2,280 2,280 2,280 2,280 100
1997/08/04 2,280 2,280 2,280 2,280 1,000
1997/08/01 2,300 2,300 2,300 2,300 6,300
1997/07/31 2,340 2,340 2,340 2,340 3,000
1997/07/30 2,380 2,380 2,350 2,350 20,000
1997/07/29 2,390 2,390 2,380 2,380 3,000
1997/07/28 2,390 2,390 2,380 2,380 3,000
1997/07/25 2,390 2,390 2,380 2,380 6,000
1997/07/24 2,330 2,360 2,330 2,360 7,000
1997/07/23 2,300 2,330 2,300 2,320 6,000
1997/07/22 2,250 2,300 2,200 2,300 5,000
1997/07/18 2,310 2,310 2,250 2,250 4,000
1997/07/17 2,230 2,230 2,230 2,230 1,000
1997/07/16 2,250 2,300 2,200 2,300 12,000
1997/07/15 2,290 2,290 2,250 2,250 4,000
1997/07/14 2,350 2,350 2,300 2,300 6,000
1997/07/11 2,300 2,310 2,300 2,310 2,000
1997/07/09 2,400 2,400 2,370 2,370 4,000
1997/07/08 2,360 2,390 2,360 2,390 3,000
1997/07/07 2,330 2,350 2,330 2,350 2,000
1997/07/04 2,430 2,430 2,400 2,400 3,000
1997/07/02 2,540 2,540 2,540 2,540 3,000
1997/07/01 2,420 2,420 2,420 2,420 1,000
1997/06/27 2,420 2,420 2,420 2,420 1,000
1997/06/26 2,400 2,400 2,400 2,400 1,000
1997/06/25 2,400 2,400 2,390 2,390 2,000
1997/06/24 2,390 2,390 2,270 2,270 2,000
1997/06/23 2,520 2,520 2,460 2,460 3,000
1997/06/18 2,680 2,680 2,680 2,680 2,000
1997/06/16 2,570 2,600 2,570 2,600 3,000
1997/06/13 2,530 2,550 2,530 2,550 4,000
1997/06/12 2,540 2,540 2,530 2,530 3,000
1997/06/11 2,530 2,530 2,530 2,530 6,000
1997/06/10 2,500 2,530 2,500 2,530 3,000
1997/06/09 2,550 2,550 2,510 2,510 4,000
1997/06/06 2,540 2,540 2,510 2,510 2,000
1997/06/05 2,460 2,500 2,460 2,500 5,000
1997/06/04 2,400 2,450 2,400 2,450 4,000
1997/06/03 2,570 2,580 2,570 2,580 2,000
1997/06/02 2,600 2,600 2,580 2,580 2,000
1997/05/30 2,670 2,670 2,630 2,630 3,000
1997/05/29 2,630 2,630 2,630 2,630 3,000
1997/05/28 2,630 2,630 2,630 2,630 3,000
1997/05/27 2,630 2,650 2,630 2,650 2,000
1997/05/26 2,570 2,600 2,570 2,600 6,000
1997/05/22 2,650 2,650 2,650 2,650 4,000
1997/05/21 2,650 2,650 2,650 2,650 3,000
1997/05/20 2,750 2,750 2,670 2,670 3,000
1997/05/19 2,630 2,630 2,630 2,630 1,000
1997/05/16 2,630 2,630 2,630 2,630 1,000
1997/05/15 2,620 2,620 2,590 2,590 7,000
1997/05/14 2,600 2,630 2,600 2,630 4,000
1997/05/13 2,590 2,600 2,550 2,570 5,000
1997/05/12 2,470 2,470 2,470 2,470 1,000
1997/05/09 2,490 2,490 2,430 2,460 7,000
1997/05/08 2,480 2,490 2,480 2,490 6,000
1997/05/07 2,540 2,540 2,490 2,490 3,000
1997/05/06 2,640 2,640 2,600 2,600 4,000
1997/05/02 2,780 2,780 2,600 2,600 6,000
1997/05/01 2,780 2,780 2,780 2,780 1,000
1997/04/30 2,910 2,910 2,900 2,900 8,000
1997/04/28 2,910 2,910 2,910 2,910 6,000
1997/04/25 2,950 2,950 2,910 2,910 18,000
1997/04/24 2,950 2,950 2,950 2,950 7,000
1997/04/23 2,960 2,960 2,950 2,950 8,000
1997/04/22 2,920 2,950 2,920 2,950 11,000
1997/04/21 2,800 2,920 2,800 2,910 8,000
1997/04/18 2,770 2,770 2,770 2,770 2,000
1997/04/17 2,610 2,610 2,610 2,610 1,000
1997/04/16 2,600 2,600 2,590 2,590 8,000
1997/04/15 2,600 2,600 2,600 2,600 4,000
1997/04/14 2,600 2,600 2,600 2,600 4,000
1997/04/11 2,600 2,600 2,600 2,600 3,000
1997/04/10 2,600 2,600 2,600 2,600 4,000
1997/04/09 2,600 2,600 2,600 2,600 5,000
1997/04/08 2,600 2,600 2,600 2,600 3,000
1997/04/07 2,600 2,610 2,600 2,600 7,000
1997/04/04 2,600 2,630 2,600 2,600 4,000
1997/04/03 2,630 2,630 2,630 2,630 1,000
1997/04/02 2,550 2,630 2,550 2,630 9,000
1997/04/01 2,610 2,610 2,550 2,550 6,000
1997/03/31 2,500 2,500 2,500 2,500 5,000
1997/03/28 2,600 2,600 2,500 2,500 5,000
1997/03/26 2,550 2,550 2,530 2,530 8,000
1997/03/25 2,610 2,610 2,600 2,600 201,000
1997/03/24 2,610 2,610 2,610 2,610 190,000
1997/03/21 2,550 2,590 2,550 2,590 5,000
1997/03/19 2,550 2,560 2,530 2,550 20,000
1997/03/18 2,550 2,550 2,500 2,550 13,000
1997/03/17 2,550 2,550 2,550 2,550 1,000
1997/03/14 2,560 2,560 2,560 2,560 1,000
1997/03/13 2,650 2,650 2,620 2,620 2,000
1997/03/12 2,740 2,750 2,700 2,700 7,000
1997/03/11 2,630 2,720 2,630 2,700 18,000
1997/03/10 2,490 2,600 2,490 2,600 7,000
1997/03/07 2,360 2,450 2,360 2,450 8,000
1997/03/06 2,320 2,360 2,320 2,360 9,000
1997/03/05 2,300 2,300 2,300 2,300 6,000
1997/03/04 2,290 2,330 2,290 2,300 6,000
1997/03/03 2,220 2,220 2,210 2,220 8,000
1997/02/27 2,300 2,300 2,250 2,250 2,000
1997/02/26 2,300 2,300 2,220 2,220 6,000
1997/02/25 2,300 2,300 2,300 2,300 1,000
1997/02/24 2,100 2,300 2,100 2,300 3,000
1997/02/21 2,070 2,070 2,060 2,060 3,000
1997/02/20 2,140 2,140 2,080 2,100 8,000
1997/02/18 2,220 2,220 2,220 2,220 6,000
1997/02/17 2,200 2,200 2,100 2,100 4,000
1997/02/14 2,250 2,250 2,220 2,240 6,000
1997/02/13 2,240 2,320 2,240 2,270 14,000
1997/02/12 2,190 2,240 2,190 2,220 20,000
1997/02/10 2,080 2,220 2,080 2,220 18,000
1997/02/07 2,080 2,080 2,080 2,080 3,000
1997/02/06 2,200 2,200 2,150 2,200 8,000
1997/02/05 2,210 2,210 2,200 2,210 5,000
1997/02/04 2,220 2,220 2,150 2,200 8,000
1997/02/03 2,230 2,230 2,230 2,230 3,000
1997/01/31 2,270 2,270 2,210 2,210 11,000
1997/01/30 2,300 2,300 2,230 2,270 13,000
1997/01/29 2,270 2,270 2,270 2,270 2,000
1997/01/28 2,450 2,450 2,350 2,350 3,000
1997/01/27 2,450 2,450 2,400 2,400 3,000
1997/01/24 2,410 2,450 2,410 2,450 8,000
1997/01/23 2,410 2,450 2,410 2,450 3,000
1997/01/22 2,450 2,450 2,400 2,450 7,000
1997/01/21 2,380 2,500 2,380 2,500 8,000
1997/01/20 2,500 2,500 2,500 2,500 1,000
1997/01/17 2,590 2,600 2,400 2,450 8,000
1997/01/16 2,660 2,660 2,660 2,660 2,000
1997/01/14 2,670 2,670 2,670 2,670 2,000
1997/01/13 2,830 2,840 2,830 2,830 10,000
1997/01/10 2,870 2,870 2,870 2,870 3,000
1997/01/09 2,900 2,900 2,900 2,900 1,000
1997/01/08 2,850 2,850 2,840 2,850 11,000
1997/01/07 2,930 2,930 2,850 2,850 4,000
1997/01/06 2,930 2,930 2,930 2,930 2,000

このページの先頭へ