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 |