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
2000/12/29 1,920 1,920 1,880 1,880 1,300
2000/12/28 1,900 1,900 1,890 1,890 200
2000/12/27 1,926 1,926 1,920 1,920 1,500
2000/12/26 1,899 1,900 1,899 1,900 1,000
2000/12/25 1,900 1,900 1,900 1,900 100
2000/12/22 1,900 1,900 1,875 1,900 1,100
2000/12/21 1,850 1,850 1,801 1,850 2,300
2000/12/20 1,850 1,850 1,829 1,830 11,800
2000/12/19 1,821 1,900 1,820 1,830 4,700
2000/12/18 2,055 2,055 1,820 1,820 4,500
2000/12/15 1,850 1,860 1,850 1,850 3,100
2000/12/14 1,830 1,850 1,830 1,850 1,500
2000/12/13 1,840 1,880 1,840 1,850 900
2000/12/12 1,850 1,860 1,830 1,840 3,000
2000/12/11 1,850 1,880 1,850 1,880 900
2000/12/08 1,900 1,900 1,800 1,850 2,500
2000/12/07 1,900 1,910 1,900 1,910 200
2000/12/06 1,900 1,900 1,900 1,900 700
2000/12/05 1,950 1,950 1,950 1,950 100
2000/12/04 1,950 1,950 1,900 1,900 700
2000/12/01 1,880 1,900 1,880 1,900 1,700
2000/11/30 1,800 1,860 1,800 1,830 500
2000/11/29 1,891 1,891 1,890 1,890 300
2000/11/28 1,950 1,950 1,950 1,950 1,300
2000/11/27 1,780 1,780 1,760 1,770 1,000
2000/11/24 1,849 1,850 1,750 1,751 1,600
2000/11/22 1,891 1,900 1,850 1,850 1,400
2000/11/21 1,890 1,890 1,890 1,890 500
2000/11/20 1,900 1,901 1,900 1,901 200
2000/11/17 1,890 1,890 1,890 1,890 1,100
2000/11/16 1,911 1,911 1,910 1,910 700
2000/11/15 1,940 1,940 1,910 1,910 1,600
2000/11/13 1,890 1,940 1,890 1,940 800
2000/11/10 1,950 1,950 1,900 1,950 900
2000/11/09 1,990 1,990 1,950 1,950 600
2000/11/08 2,000 2,000 1,970 1,970 1,200
2000/11/07 1,900 1,900 1,890 1,900 5,900
2000/11/06 1,870 1,900 1,870 1,900 8,100
2000/11/02 1,900 1,900 1,820 1,900 4,300
2000/11/01 1,900 1,900 1,830 1,870 2,400
2000/10/31 1,810 1,810 1,810 1,810 800
2000/10/30 1,900 1,900 1,876 1,900 2,200
2000/10/27 2,140 2,140 1,900 1,900 3,000
2000/10/26 1,900 1,900 1,890 1,900 3,800
2000/10/25 1,915 1,930 1,915 1,915 4,500
2000/10/24 1,905 1,915 1,905 1,915 9,500
2000/10/23 1,915 1,915 1,900 1,905 7,500
2000/10/20 1,915 1,930 1,900 1,915 21,700
2000/10/19 1,875 1,915 1,875 1,910 2,100
2000/10/18 2,000 2,000 1,925 1,925 1,400
2000/10/17 2,080 2,080 2,000 2,000 2,000
2000/10/16 2,075 2,180 2,075 2,080 800
2000/10/13 2,095 2,095 2,075 2,075 1,700
2000/10/12 2,180 2,180 2,100 2,100 1,200
2000/10/11 2,090 2,090 2,080 2,080 3,600
2000/10/10 2,090 2,090 2,085 2,090 6,400
2000/10/06 2,100 2,100 2,070 2,080 5,100
2000/10/05 2,100 2,100 2,090 2,100 5,100
2000/10/04 2,200 2,200 2,100 2,100 5,500
2000/10/03 2,300 2,300 2,210 2,210 1,000
2000/10/02 2,300 2,300 2,250 2,250 2,600
2000/09/29 2,250 2,250 2,250 2,250 400
2000/09/28 2,300 2,300 2,300 2,300 1,600
2000/09/27 2,370 2,370 2,300 2,300 4,100
2000/09/26 2,300 2,320 2,280 2,320 2,200
2000/09/25 2,250 2,300 2,250 2,300 2,000
2000/09/22 2,205 2,250 2,205 2,250 2,400
2000/09/21 2,250 2,250 2,200 2,200 400
2000/09/20 2,280 2,280 2,250 2,250 300
2000/09/19 2,365 2,370 2,365 2,370 1,100
2000/09/18 2,350 2,380 2,310 2,380 6,500
2000/09/14 2,270 2,350 2,270 2,350 700
2000/09/13 2,140 2,250 2,140 2,250 2,100
2000/09/12 2,140 2,140 2,140 2,140 1,300
2000/09/11 2,140 2,140 2,120 2,140 500
2000/09/08 2,140 2,140 2,100 2,100 4,000
2000/09/07 2,130 2,130 2,100 2,100 1,800
2000/09/06 2,130 2,130 2,130 2,130 100
2000/09/05 2,200 2,200 2,120 2,130 1,600
2000/09/04 2,250 2,250 2,240 2,240 3,500
2000/09/01 2,290 2,290 2,200 2,250 27,300
2000/08/31 2,370 2,370 2,290 2,290 8,100
2000/08/29 2,375 2,380 2,375 2,380 300
2000/08/28 2,400 2,400 2,400 2,400 1,100
2000/08/25 2,300 2,350 2,300 2,350 3,600
2000/08/24 2,350 2,350 2,300 2,300 1,300
2000/08/22 2,300 2,350 2,300 2,350 600
2000/08/21 2,390 2,390 2,295 2,345 7,500
2000/08/18 2,395 2,395 2,350 2,350 400
2000/08/17 2,400 2,400 2,380 2,400 4,900
2000/08/16 2,400 2,400 2,350 2,400 5,200
2000/08/15 2,400 2,400 2,370 2,400 4,600
2000/08/14 2,400 2,400 2,400 2,400 1,400
2000/08/11 2,300 2,400 2,300 2,400 800
2000/08/10 2,350 2,360 2,300 2,300 900
2000/08/09 2,305 2,305 2,290 2,290 1,600
2000/08/08 2,300 2,300 2,300 2,300 700
2000/08/07 2,300 2,300 2,300 2,300 200
2000/08/04 2,400 2,400 2,300 2,350 500
2000/08/03 2,400 2,440 2,300 2,300 4,300
2000/08/02 2,450 2,450 2,395 2,395 400
2000/08/01 2,400 2,400 2,380 2,380 1,900
2000/07/31 2,305 2,305 2,300 2,300 1,800
2000/07/28 2,300 2,300 2,300 2,300 4,500
2000/07/27 2,500 2,500 2,400 2,400 1,200
2000/07/26 2,430 2,480 2,430 2,460 2,400
2000/07/25 2,310 2,340 2,310 2,340 600
2000/07/24 2,310 2,310 2,310 2,310 400
2000/07/21 2,390 2,450 2,300 2,300 3,300
2000/07/19 2,400 2,400 2,295 2,390 4,800
2000/07/18 2,590 2,590 2,450 2,450 11,300
2000/07/17 2,590 2,630 2,530 2,530 24,600
2000/07/14 2,300 2,560 2,300 2,500 26,600
2000/07/13 2,300 2,300 2,280 2,300 8,300
2000/07/12 2,270 2,270 2,260 2,260 700
2000/07/11 2,260 2,260 2,260 2,260 1,400
2000/07/10 2,350 2,350 2,200 2,300 3,100
2000/07/07 2,345 2,345 2,200 2,290 300
2000/07/06 2,165 2,180 2,165 2,180 7,200
2000/07/05 2,310 2,320 2,250 2,250 5,900
2000/07/04 2,345 2,345 2,300 2,310 3,000
2000/07/03 2,350 2,350 2,300 2,300 5,900
2000/06/30 2,300 2,345 2,300 2,345 5,400
2000/06/29 2,300 2,300 2,300 2,300 4,100
2000/06/28 2,300 2,300 2,255 2,255 9,600
2000/06/27 2,300 2,300 2,300 2,300 6,500
2000/06/26 2,235 2,250 2,150 2,240 4,500
2000/06/23 2,155 2,155 2,155 2,155 700
2000/06/22 2,160 2,190 2,120 2,140 4,600
2000/06/21 2,140 2,160 2,140 2,160 400
2000/06/20 2,145 2,150 2,145 2,145 6,900
2000/06/19 2,100 2,150 2,100 2,150 300
2000/06/16 2,100 2,100 2,000 2,040 4,800
2000/06/15 2,150 2,150 2,100 2,100 2,300
2000/06/14 2,150 2,150 2,150 2,150 2,000
2000/06/13 2,150 2,150 2,145 2,150 2,500
2000/06/12 2,160 2,160 2,150 2,150 900
2000/06/09 2,145 2,160 2,145 2,160 1,000
2000/06/08 2,145 2,160 2,145 2,160 2,500
2000/06/07 2,100 2,145 2,100 2,145 3,700
2000/06/06 2,110 2,115 2,095 2,110 5,700
2000/06/05 2,150 2,150 2,105 2,110 4,400
2000/06/02 2,120 2,120 2,100 2,110 3,400
2000/06/01 2,250 2,250 2,100 2,110 6,900
2000/05/31 2,300 2,300 2,200 2,200 2,900
2000/05/30 2,255 2,255 2,250 2,250 600
2000/05/29 2,380 2,380 2,200 2,200 4,200
2000/05/26 2,375 2,400 2,375 2,380 1,700
2000/05/25 2,400 2,400 2,360 2,380 5,500
2000/05/24 2,105 2,200 2,105 2,200 700
2000/05/23 2,165 2,190 2,165 2,185 2,300
2000/05/22 2,220 2,220 2,200 2,200 1,100
2000/05/19 2,350 2,350 2,220 2,220 3,000
2000/05/18 2,380 2,380 2,350 2,350 1,400
2000/05/17 2,400 2,400 2,300 2,300 6,500
2000/05/16 2,305 2,350 2,300 2,300 4,500
2000/05/15 2,310 2,350 2,220 2,220 3,200
2000/05/12 2,200 2,350 2,200 2,210 1,900
2000/05/11 2,180 2,260 2,180 2,260 1,800
2000/05/10 2,300 2,350 2,280 2,340 4,800
2000/05/09 2,400 2,400 2,340 2,390 3,600
2000/05/08 2,455 2,455 2,380 2,380 6,000
2000/05/02 2,430 2,450 2,400 2,450 4,900
2000/05/01 2,380 2,420 2,380 2,420 2,900
2000/04/28 2,475 2,480 2,360 2,465 4,800
2000/04/27 2,540 2,540 2,365 2,480 20,800
2000/04/26 2,200 2,540 2,200 2,540 78,400
2000/04/25 2,050 2,150 2,050 2,140 61,000
2000/04/24 2,100 2,100 2,050 2,050 1,600
2000/04/21 2,000 2,020 1,990 2,000 5,700
2000/04/20 2,000 2,000 1,990 2,000 7,400
2000/04/19 2,015 2,015 2,000 2,000 3,000
2000/04/18 2,010 2,020 2,000 2,010 3,300
2000/04/17 2,015 2,015 2,010 2,010 3,700
2000/04/14 2,100 2,110 2,080 2,080 10,000
2000/04/13 2,140 2,140 2,110 2,110 1,800
2000/04/12 2,210 2,210 2,090 2,145 9,300
2000/04/11 2,200 2,220 2,200 2,200 3,900
2000/04/10 2,200 2,225 2,200 2,220 1,500
2000/04/07 2,200 2,210 2,160 2,200 5,300
2000/04/06 2,300 2,300 2,200 2,200 3,900
2000/04/05 2,350 2,360 2,310 2,340 3,300
2000/04/04 2,300 2,350 2,300 2,350 300
2000/04/03 2,280 2,300 2,280 2,300 9,400
2000/03/31 2,330 2,330 2,290 2,295 5,300
2000/03/30 2,310 2,330 2,310 2,330 5,800
2000/03/29 2,310 2,400 2,310 2,390 3,300
2000/03/28 2,400 2,400 2,300 2,300 2,700
2000/03/27 2,470 2,470 2,400 2,400 4,400
2000/03/24 2,450 2,470 2,430 2,430 3,300
2000/03/23 2,450 2,485 2,350 2,450 2,400
2000/03/22 2,500 2,500 2,450 2,450 1,500
2000/03/21 2,500 2,500 2,450 2,500 500
2000/03/17 2,400 2,420 2,400 2,400 3,300
2000/03/16 2,500 2,500 2,400 2,400 800
2000/03/15 2,415 2,510 2,410 2,500 800
2000/03/14 2,210 2,400 2,210 2,390 12,200
2000/03/13 2,560 2,560 2,120 2,120 9,600
2000/03/10 2,595 2,595 2,500 2,520 9,400
2000/03/09 2,590 2,590 2,590 2,590 3,200
2000/03/08 2,605 2,645 2,550 2,590 1,300
2000/03/07 2,620 2,620 2,570 2,600 6,900
2000/03/06 2,705 2,720 2,620 2,620 4,000
2000/03/03 2,800 2,800 2,600 2,600 2,600
2000/03/02 2,695 2,695 2,600 2,600 2,600
2000/03/01 2,750 2,750 2,500 2,700 5,900
2000/02/29 2,785 2,785 2,750 2,755 4,700
2000/02/28 2,800 2,800 2,600 2,750 2,100
2000/02/25 2,645 2,645 2,550 2,550 14,400
2000/02/24 2,550 2,600 2,550 2,600 5,600
2000/02/23 2,550 2,550 2,530 2,530 1,400
2000/02/22 2,530 2,550 2,505 2,550 13,600
2000/02/21 2,530 2,550 2,530 2,530 1,700
2000/02/18 2,700 2,700 2,500 2,500 400
2000/02/17 2,610 2,610 2,440 2,600 2,800
2000/02/16 2,600 2,600 2,600 2,600 1,600
2000/02/15 2,700 2,700 2,600 2,600 2,200
2000/02/14 2,725 2,725 2,580 2,650 4,700
2000/02/10 2,700 2,720 2,700 2,720 2,400
2000/02/09 2,820 2,820 2,800 2,800 4,800
2000/02/08 2,790 2,840 2,790 2,830 2,700
2000/02/07 2,790 2,790 2,750 2,750 2,100
2000/02/04 2,765 2,765 2,750 2,750 3,600
2000/02/03 2,900 2,900 2,765 2,800 7,600
2000/02/02 2,700 2,850 2,700 2,845 3,300
2000/02/01 2,665 2,700 2,665 2,700 4,100
2000/01/31 2,665 2,680 2,665 2,680 2,500
2000/01/28 2,700 2,700 2,650 2,665 3,800
2000/01/27 2,645 2,690 2,645 2,650 2,200
2000/01/26 2,650 2,650 2,610 2,650 4,500
2000/01/25 2,520 2,650 2,520 2,650 4,900
2000/01/24 2,600 2,600 2,520 2,520 5,400
2000/01/21 2,520 2,540 2,520 2,520 2,200
2000/01/20 2,640 2,640 2,520 2,520 7,900
2000/01/19 2,520 2,700 2,520 2,520 12,000
2000/01/18 2,450 2,500 2,450 2,500 20,700
2000/01/17 2,350 2,450 2,350 2,420 3,200
2000/01/14 2,300 2,400 2,300 2,300 11,500
2000/01/13 2,330 2,330 2,280 2,330 13,100
2000/01/12 2,410 2,410 2,390 2,390 8,700
2000/01/11 2,450 2,450 2,400 2,440 20,200
2000/01/07 2,450 2,500 2,400 2,450 5,100
2000/01/06 2,600 2,600 2,450 2,450 10,100
2000/01/05 2,610 2,650 2,600 2,600 2,700
2000/01/04 2,510 2,700 2,410 2,700 9,500

このページの先頭へ