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
2001/12/28 2,595 2,595 2,590 2,590 200
2001/12/27 2,590 2,590 2,590 2,590 100
2001/12/26 2,500 2,500 2,500 2,500 1,400
2001/12/25 2,370 2,600 2,370 2,600 600
2001/12/21 2,500 2,550 2,360 2,360 1,100
2001/12/20 2,500 2,500 2,500 2,500 600
2001/12/19 2,500 2,500 2,500 2,500 1,000
2001/12/18 2,600 2,600 2,500 2,500 1,100
2001/12/17 2,600 2,600 2,600 2,600 3,300
2001/12/14 2,500 2,500 2,500 2,500 500
2001/12/13 2,550 2,550 2,550 2,550 500
2001/12/12 2,550 2,550 2,500 2,500 1,800
2001/12/11 2,500 2,510 2,500 2,500 1,300
2001/12/10 2,530 2,530 2,500 2,500 1,100
2001/12/07 2,600 2,600 2,540 2,540 600
2001/12/05 2,600 2,600 2,600 2,600 1,100
2001/12/04 2,640 2,640 2,505 2,600 500
2001/12/03 2,600 2,600 2,540 2,540 500
2001/11/30 2,650 2,650 2,650 2,650 700
2001/11/29 2,500 2,500 2,500 2,500 100
2001/11/28 2,500 2,500 2,500 2,500 500
2001/11/27 2,600 2,600 2,550 2,600 3,400
2001/11/26 2,650 2,650 2,650 2,650 1,100
2001/11/22 2,550 2,570 2,510 2,570 800
2001/11/21 2,550 2,550 2,550 2,550 300
2001/11/20 2,510 2,515 2,500 2,500 700
2001/11/19 2,510 2,510 2,510 2,510 200
2001/11/16 2,600 2,600 2,600 2,600 100
2001/11/14 2,510 2,600 2,510 2,510 1,100
2001/11/13 2,510 2,510 2,500 2,500 800
2001/11/12 2,550 2,550 2,530 2,530 1,000
2001/11/09 2,505 2,505 2,505 2,505 100
2001/11/08 2,570 2,590 2,550 2,590 2,100
2001/11/07 2,670 2,670 2,610 2,610 700
2001/11/06 2,600 2,600 2,600 2,600 200
2001/11/05 2,580 2,580 2,570 2,570 300
2001/11/02 2,570 2,600 2,570 2,600 700
2001/11/01 2,700 2,700 2,650 2,650 700
2001/10/31 2,565 2,565 2,565 2,565 100
2001/10/30 2,565 2,565 2,565 2,565 100
2001/10/29 2,600 2,600 2,580 2,580 900
2001/10/26 2,650 2,650 2,650 2,650 1,200
2001/10/25 2,620 2,650 2,580 2,650 1,500
2001/10/24 2,590 2,590 2,590 2,590 1,000
2001/10/23 2,620 2,620 2,620 2,620 3,000
2001/10/22 2,550 2,550 2,530 2,530 700
2001/10/19 2,550 2,550 2,530 2,530 700
2001/10/18 2,555 2,555 2,550 2,550 7,800
2001/10/17 2,550 2,550 2,520 2,550 2,900
2001/10/16 2,550 2,550 2,520 2,550 2,300
2001/10/15 2,550 2,550 2,550 2,550 100
2001/10/12 2,600 2,600 2,550 2,600 500
2001/10/11 2,500 2,620 2,500 2,620 2,100
2001/10/10 2,600 2,610 2,440 2,440 6,900
2001/10/09 2,610 2,610 2,600 2,600 1,200
2001/10/05 2,610 2,615 2,600 2,615 2,700
2001/10/04 2,550 2,550 2,550 2,550 2,600
2001/10/03 2,620 2,620 2,620 2,620 1,000
2001/10/02 2,620 2,620 2,620 2,620 800
2001/09/28 2,580 2,600 2,580 2,600 800
2001/09/27 2,600 2,600 2,600 2,600 1,600
2001/09/26 2,550 2,600 2,550 2,600 3,800
2001/09/21 2,500 2,550 2,500 2,550 500
2001/09/20 2,415 2,600 2,415 2,600 1,800
2001/09/19 2,590 2,590 2,560 2,560 400
2001/09/18 2,600 2,600 2,590 2,600 2,400
2001/09/17 2,480 2,600 2,480 2,600 8,400
2001/09/14 2,460 2,660 2,460 2,600 8,000
2001/09/13 2,200 2,500 2,200 2,460 500
2001/09/11 2,580 2,600 2,580 2,600 4,400
2001/09/10 2,580 2,600 2,580 2,600 17,200
2001/09/07 2,500 2,590 2,500 2,580 11,500
2001/09/06 2,420 2,500 2,420 2,500 600
2001/09/05 2,380 2,500 2,380 2,500 1,500
2001/09/04 2,400 2,400 2,380 2,380 1,200
2001/09/03 2,450 2,450 2,400 2,400 300
2001/08/31 2,550 2,550 2,530 2,550 3,000
2001/08/30 2,550 2,550 2,520 2,550 1,300
2001/08/29 2,550 2,575 2,550 2,575 200
2001/08/28 2,575 2,575 2,575 2,575 100
2001/08/27 2,590 2,590 2,535 2,590 4,400
2001/08/23 2,490 2,490 2,490 2,490 200
2001/08/21 2,490 2,490 2,490 2,490 100
2001/08/20 2,550 2,550 2,490 2,490 2,200
2001/08/17 2,550 2,550 2,500 2,550 2,300
2001/08/16 2,490 2,600 2,490 2,600 7,800
2001/08/15 2,440 2,500 2,440 2,500 500
2001/08/14 2,420 2,450 2,420 2,440 11,500
2001/08/13 2,420 2,450 2,420 2,440 3,200
2001/08/10 2,420 2,420 2,400 2,420 6,500
2001/08/09 2,360 2,420 2,360 2,420 2,600
2001/08/08 2,360 2,370 2,360 2,360 1,900
2001/08/07 2,310 2,360 2,310 2,360 15,800
2001/08/06 2,330 2,360 2,310 2,350 12,300
2001/08/03 2,300 2,350 2,295 2,350 8,100
2001/08/02 2,220 2,350 2,215 2,300 8,000
2001/08/01 2,250 2,260 2,215 2,215 7,700
2001/07/31 2,250 2,250 2,250 2,250 2,400
2001/07/30 2,300 2,300 2,250 2,260 4,800
2001/07/27 2,300 2,300 2,260 2,260 3,700
2001/07/26 2,300 2,300 2,300 2,300 7,800
2001/07/25 2,180 2,250 2,180 2,250 3,800
2001/07/24 2,275 2,280 2,105 2,200 1,700
2001/07/23 2,300 2,300 2,280 2,280 900
2001/07/19 2,300 2,300 2,280 2,300 3,300
2001/07/18 2,345 2,345 2,230 2,230 3,200
2001/07/17 2,360 2,360 2,350 2,350 4,500
2001/07/16 2,360 2,360 2,350 2,350 1,600
2001/07/13 2,370 2,380 2,370 2,370 2,500
2001/07/12 2,380 2,380 2,380 2,380 2,000
2001/07/11 2,390 2,390 2,390 2,390 500
2001/07/10 2,390 2,390 2,390 2,390 600
2001/07/09 2,400 2,420 2,380 2,420 6,400
2001/07/06 2,400 2,430 2,400 2,410 1,600
2001/07/05 2,390 2,410 2,370 2,400 7,600
2001/07/04 2,420 2,420 2,320 2,400 10,400
2001/07/03 2,420 2,440 2,405 2,440 3,100
2001/07/02 2,400 2,420 2,400 2,420 14,100
2001/06/29 2,390 2,390 2,390 2,390 500
2001/06/27 2,395 2,400 2,390 2,390 1,000
2001/06/26 2,490 2,490 2,400 2,400 2,300
2001/06/25 2,420 2,485 2,420 2,450 1,500
2001/06/22 2,450 2,450 2,420 2,420 1,100
2001/06/21 2,490 2,495 2,450 2,495 5,300
2001/06/20 2,490 2,495 2,490 2,495 6,800
2001/06/19 2,495 2,495 2,495 2,495 200
2001/06/18 2,420 2,495 2,420 2,495 900
2001/06/15 2,490 2,490 2,490 2,490 200
2001/06/14 2,420 2,500 2,420 2,420 700
2001/06/13 2,450 2,450 2,450 2,450 100
2001/06/12 2,420 2,490 2,420 2,430 2,100
2001/06/08 2,440 2,500 2,440 2,500 1,600
2001/06/07 2,440 2,500 2,440 2,500 500
2001/06/05 2,480 2,480 2,440 2,440 1,600
2001/06/04 2,550 2,550 2,360 2,360 800
2001/06/01 2,550 2,550 2,500 2,500 1,500
2001/05/31 2,480 2,500 2,480 2,500 1,300
2001/05/30 2,460 2,550 2,460 2,510 14,700
2001/05/29 2,500 2,500 2,430 2,430 2,900
2001/05/28 2,500 2,500 2,460 2,460 2,000
2001/05/25 2,500 2,500 2,450 2,460 7,100
2001/05/24 2,390 2,400 2,390 2,400 1,300
2001/05/23 2,400 2,400 2,400 2,400 1,600
2001/05/22 2,400 2,400 2,400 2,400 200
2001/05/21 2,400 2,400 2,400 2,400 100
2001/05/18 2,480 2,480 2,400 2,400 2,100
2001/05/17 2,410 2,410 2,400 2,400 400
2001/05/16 2,320 2,440 2,320 2,400 1,400
2001/05/15 2,470 2,485 2,470 2,480 7,900
2001/05/14 2,480 2,480 2,470 2,480 1,900
2001/05/11 2,470 2,470 2,470 2,470 500
2001/05/10 2,480 2,480 2,480 2,480 2,500
2001/05/09 2,480 2,480 2,470 2,480 4,200
2001/05/08 2,460 2,485 2,460 2,480 6,700
2001/05/07 2,490 2,490 2,460 2,480 7,600
2001/05/02 2,450 2,495 2,450 2,495 7,100
2001/05/01 2,450 2,450 2,450 2,450 500
2001/04/27 2,445 2,455 2,445 2,455 3,500
2001/04/26 2,495 2,495 2,440 2,445 4,500
2001/04/25 2,440 2,440 2,435 2,440 5,300
2001/04/24 2,410 2,460 2,410 2,440 6,700
2001/04/23 2,440 2,440 2,420 2,420 1,500
2001/04/20 2,440 2,450 2,440 2,440 16,900
2001/04/19 2,425 2,440 2,425 2,440 1,000
2001/04/18 2,400 2,440 2,400 2,420 4,200
2001/04/17 2,400 2,450 2,400 2,450 3,200
2001/04/16 2,320 2,400 2,320 2,400 5,200
2001/04/13 2,315 2,320 2,315 2,320 300
2001/04/12 2,310 2,310 2,305 2,305 600
2001/04/11 2,400 2,400 2,265 2,270 1,500
2001/04/10 2,290 2,300 2,260 2,260 1,600
2001/04/09 2,300 2,300 2,220 2,220 3,800
2001/04/06 2,350 2,400 2,220 2,300 5,900
2001/04/05 2,350 2,350 2,330 2,330 1,200
2001/04/04 2,350 2,360 2,350 2,350 1,400
2001/04/03 2,360 2,365 2,340 2,350 5,200
2001/04/02 2,360 2,360 2,350 2,350 1,100
2001/03/30 2,455 2,455 2,350 2,350 5,100
2001/03/29 2,400 2,420 2,360 2,420 2,000
2001/03/28 2,400 2,410 2,400 2,400 1,000
2001/03/27 2,485 2,485 2,360 2,400 3,700
2001/03/26 2,440 2,500 2,395 2,500 7,300
2001/03/23 2,235 2,280 2,235 2,280 2,600
2001/03/22 2,200 2,250 2,200 2,225 8,300
2001/03/21 2,350 2,380 2,345 2,380 2,000
2001/03/19 2,200 2,210 2,190 2,210 500
2001/03/16 2,125 2,200 2,125 2,200 300
2001/03/15 2,100 2,110 2,080 2,110 5,500
2001/03/14 2,190 2,190 2,120 2,120 4,400
2001/03/13 2,270 2,270 2,190 2,190 7,300
2001/03/12 2,270 2,290 2,270 2,280 4,400
2001/03/09 2,265 2,270 2,265 2,270 2,500
2001/03/08 2,265 2,340 2,265 2,270 1,300
2001/03/07 2,370 2,400 2,260 2,260 6,300
2001/03/06 2,370 2,395 2,340 2,395 6,100
2001/03/05 2,355 2,380 2,340 2,375 8,900
2001/03/02 2,400 2,400 2,350 2,360 5,700
2001/03/01 2,400 2,410 2,400 2,400 4,900
2001/02/28 2,395 2,450 2,395 2,400 7,900
2001/02/27 2,390 2,400 2,350 2,400 9,900
2001/02/26 2,280 2,335 2,280 2,320 10,300
2001/02/23 2,265 2,275 2,265 2,275 1,700
2001/02/22 2,230 2,230 2,210 2,210 3,100
2001/02/21 2,230 2,250 2,210 2,250 6,300
2001/02/20 2,150 2,230 2,150 2,200 2,200
2001/02/19 2,140 2,150 2,140 2,150 4,100
2001/02/16 2,170 2,190 2,150 2,150 9,300
2001/02/15 2,090 2,190 2,090 2,190 7,000
2001/02/14 2,030 2,060 2,030 2,050 2,900
2001/02/13 2,000 2,030 2,000 2,030 3,500
2001/02/09 1,935 1,955 1,935 1,955 2,100
2001/02/08 1,919 1,930 1,919 1,930 1,500
2001/02/07 1,912 1,919 1,912 1,919 400
2001/02/06 1,911 1,912 1,907 1,911 3,600
2001/02/05 1,906 1,910 1,906 1,910 400
2001/02/02 1,904 1,935 1,903 1,903 2,700
2001/02/01 1,930 1,930 1,901 1,902 2,400
2001/01/31 1,902 1,902 1,900 1,900 300
2001/01/30 1,902 1,902 1,902 1,902 100
2001/01/29 1,920 1,920 1,900 1,900 3,100
2001/01/26 1,900 1,900 1,900 1,900 4,300
2001/01/25 1,902 1,902 1,900 1,902 800
2001/01/24 1,902 1,902 1,901 1,901 300
2001/01/23 1,901 1,901 1,900 1,900 1,500
2001/01/22 1,920 1,920 1,920 1,920 1,700
2001/01/19 1,900 1,920 1,900 1,920 400
2001/01/18 1,901 1,910 1,900 1,900 3,200
2001/01/17 1,900 1,901 1,897 1,900 4,200
2001/01/16 1,900 1,900 1,830 1,840 2,000
2001/01/15 1,825 1,825 1,800 1,810 3,200
2001/01/12 1,860 1,860 1,710 1,795 4,000
2001/01/11 1,830 1,830 1,800 1,800 300
2001/01/10 1,870 1,880 1,870 1,880 1,400
2001/01/09 1,850 1,900 1,850 1,900 1,200
2001/01/05 1,900 1,900 1,850 1,855 1,900
2001/01/04 1,960 1,960 1,919 1,919 1,400

このページの先頭へ