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
2002/12/27 1,545 1,545 1,533 1,533 700
2002/12/26 1,628 1,628 1,538 1,540 2,700
2002/12/25 1,600 1,600 1,530 1,530 3,600
2002/12/24 1,600 1,600 1,600 1,600 100
2002/12/20 1,600 1,618 1,600 1,618 400
2002/12/19 1,560 1,618 1,560 1,618 300
2002/12/18 1,639 1,639 1,639 1,639 100
2002/12/17 1,653 1,653 1,648 1,648 5,000
2002/12/16 1,591 1,591 1,550 1,559 1,500
2002/12/13 1,610 1,610 1,610 1,610 300
2002/12/12 1,605 1,610 1,605 1,605 1,400
2002/12/11 1,605 1,605 1,600 1,605 1,900
2002/12/10 1,653 1,653 1,600 1,605 3,500
2002/12/09 1,730 1,730 1,634 1,651 3,400
2002/12/06 1,730 1,730 1,729 1,729 700
2002/12/05 1,740 1,740 1,730 1,730 200
2002/12/04 1,760 1,760 1,750 1,750 800
2002/12/03 1,780 1,780 1,760 1,760 400
2002/12/02 1,855 1,855 1,775 1,775 1,300
2002/11/29 1,780 1,780 1,712 1,712 2,600
2002/11/28 1,730 1,780 1,730 1,780 7,400
2002/11/27 1,740 1,740 1,720 1,735 5,600
2002/11/26 1,750 1,750 1,730 1,740 3,900
2002/11/25 1,830 1,830 1,750 1,750 1,300
2002/11/22 1,750 1,800 1,713 1,750 2,400
2002/11/21 1,750 1,750 1,750 1,750 1,000
2002/11/19 1,693 1,703 1,693 1,703 600
2002/11/18 1,925 1,925 1,903 1,903 1,200
2002/11/15 1,948 1,948 1,948 1,948 200
2002/11/14 1,933 1,933 1,921 1,921 600
2002/11/13 1,950 1,950 1,950 1,950 200
2002/11/11 2,040 2,040 1,950 1,950 800
2002/11/08 2,045 2,045 2,045 2,045 100
2002/11/06 2,140 2,140 2,130 2,140 1,500
2002/11/05 2,145 2,145 2,120 2,120 900
2002/11/01 2,200 2,200 2,100 2,150 5,000
2002/10/31 2,050 2,050 2,050 2,050 500
2002/10/30 2,020 2,050 2,020 2,050 700
2002/10/29 2,030 2,060 2,020 2,050 1,800
2002/10/28 2,060 2,060 2,020 2,020 2,400
2002/10/25 2,015 2,015 1,990 1,990 5,900
2002/10/24 2,005 2,005 2,000 2,000 18,800
2002/10/23 2,010 2,010 2,000 2,000 8,100
2002/10/22 2,020 2,020 2,000 2,005 5,100
2002/10/21 2,020 2,020 2,020 2,020 300
2002/10/18 2,020 2,020 2,020 2,020 1,200
2002/10/17 2,050 2,050 2,025 2,025 500
2002/10/16 2,060 2,060 2,050 2,050 600
2002/10/15 2,025 2,130 2,025 2,050 2,500
2002/10/11 2,145 2,145 2,145 2,145 7,800
2002/10/10 2,145 2,145 2,140 2,145 7,500
2002/10/09 2,150 2,150 2,140 2,145 18,000
2002/10/08 2,145 2,150 2,145 2,150 5,000
2002/10/07 2,100 2,100 2,080 2,080 5,600
2002/10/04 2,100 2,100 2,100 2,100 900
2002/10/03 2,100 2,100 2,080 2,100 5,800
2002/10/02 2,115 2,115 2,100 2,100 1,100
2002/10/01 2,080 2,080 2,075 2,075 500
2002/09/30 2,080 2,080 2,080 2,080 1,000
2002/09/26 2,125 2,125 2,070 2,070 2,000
2002/09/24 2,210 2,210 2,030 2,075 1,600
2002/09/19 2,210 2,210 2,210 2,210 200
2002/09/18 2,270 2,270 2,230 2,230 600
2002/09/17 2,240 2,240 2,200 2,230 1,000
2002/09/13 2,170 2,170 2,170 2,170 1,000
2002/09/12 2,190 2,240 2,190 2,210 1,900
2002/09/11 2,210 2,325 2,210 2,325 500
2002/09/10 2,160 2,200 2,160 2,200 500
2002/09/06 2,320 2,330 2,310 2,310 1,200
2002/09/05 2,250 2,310 2,250 2,310 500
2002/09/04 2,235 2,235 2,235 2,235 100
2002/09/03 2,360 2,360 2,350 2,350 300
2002/09/02 2,360 2,360 2,360 2,360 800
2002/08/30 2,360 2,360 2,360 2,360 1,800
2002/08/29 2,285 2,285 2,285 2,285 300
2002/08/28 2,235 2,250 2,235 2,250 300
2002/08/27 2,250 2,260 2,250 2,250 3,000
2002/08/26 2,250 2,250 2,220 2,250 3,200
2002/08/22 2,200 2,200 2,200 2,200 300
2002/08/21 2,225 2,225 2,220 2,220 400
2002/08/20 2,260 2,260 2,230 2,230 400
2002/08/19 2,270 2,270 2,230 2,230 600
2002/08/16 2,230 2,230 2,230 2,230 300
2002/08/15 2,205 2,230 2,200 2,230 1,500
2002/08/14 2,220 2,220 2,200 2,200 600
2002/08/13 2,200 2,220 2,200 2,200 1,300
2002/08/12 2,260 2,260 2,140 2,200 2,200
2002/08/09 2,310 2,330 2,290 2,300 1,100
2002/08/08 2,215 2,270 2,215 2,270 1,500
2002/08/07 2,275 2,275 2,270 2,270 400
2002/08/06 2,320 2,320 2,265 2,265 300
2002/08/05 2,320 2,320 2,300 2,300 1,600
2002/08/02 2,400 2,400 2,400 2,400 100
2002/08/01 2,495 2,495 2,400 2,400 1,300
2002/07/30 2,400 2,400 2,355 2,355 600
2002/07/26 2,490 2,490 2,490 2,490 1,000
2002/07/24 2,475 2,475 2,350 2,350 1,200
2002/07/23 2,325 2,325 2,325 2,325 200
2002/07/22 2,390 2,390 2,390 2,390 2,100
2002/07/18 2,460 2,460 2,460 2,460 100
2002/07/17 2,460 2,460 2,370 2,370 1,500
2002/07/16 2,640 2,640 2,600 2,600 4,100
2002/07/15 2,460 2,460 2,455 2,455 1,300
2002/07/12 2,500 2,500 2,455 2,455 400
2002/07/11 2,540 2,540 2,500 2,500 2,400
2002/07/10 2,540 2,540 2,540 2,540 300
2002/07/09 2,500 2,550 2,455 2,500 700
2002/07/08 2,500 2,505 2,500 2,505 400
2002/07/04 2,520 2,520 2,520 2,520 1,600
2002/07/02 2,550 2,550 2,550 2,550 200
2002/07/01 2,580 2,580 2,550 2,550 1,100
2002/06/26 2,550 2,550 2,430 2,430 1,300
2002/06/25 2,410 2,430 2,410 2,430 1,300
2002/06/24 2,410 2,410 2,410 2,410 800
2002/06/21 2,400 2,400 2,400 2,400 100
2002/06/20 2,400 2,400 2,400 2,400 200
2002/06/19 2,405 2,405 2,370 2,370 1,700
2002/06/18 2,450 2,450 2,400 2,400 2,200
2002/06/14 2,550 2,555 2,550 2,550 800
2002/06/13 2,555 2,555 2,540 2,550 2,300
2002/06/12 2,520 2,550 2,520 2,550 1,200
2002/06/11 2,520 2,520 2,520 2,520 200
2002/06/10 2,520 2,540 2,520 2,540 2,100
2002/06/07 2,500 2,510 2,500 2,510 700
2002/06/06 2,500 2,500 2,500 2,500 700
2002/06/05 2,500 2,500 2,500 2,500 2,100
2002/06/04 2,500 2,500 2,500 2,500 400
2002/06/03 2,505 2,505 2,500 2,500 2,200
2002/05/31 2,490 2,500 2,490 2,500 400
2002/05/30 2,400 2,410 2,400 2,410 300
2002/05/29 2,500 2,500 2,500 2,500 5,200
2002/05/28 2,490 2,600 2,490 2,600 8,900
2002/05/27 2,500 2,500 2,430 2,500 1,700
2002/05/24 2,400 2,480 2,400 2,480 6,900
2002/05/23 2,340 2,420 2,340 2,400 7,300
2002/05/22 2,350 2,350 2,300 2,340 2,200
2002/05/21 2,380 2,400 2,360 2,400 300
2002/05/20 2,430 2,430 2,430 2,430 300
2002/05/17 2,380 2,380 2,300 2,380 1,800
2002/05/16 2,380 2,380 2,350 2,350 500
2002/05/15 2,300 2,300 2,280 2,300 9,100
2002/05/14 2,300 2,300 2,300 2,300 300
2002/05/13 2,310 2,310 2,300 2,300 600
2002/05/10 2,325 2,325 2,325 2,325 100
2002/05/09 2,310 2,310 2,310 2,310 400
2002/05/08 2,380 2,380 2,380 2,380 400
2002/05/07 2,400 2,400 2,380 2,380 1,200
2002/05/02 2,420 2,420 2,400 2,400 200
2002/04/30 2,300 2,460 2,300 2,460 500
2002/04/26 2,480 2,480 2,480 2,480 1,100
2002/04/25 2,400 2,420 2,400 2,420 4,400
2002/04/24 2,370 2,400 2,370 2,400 9,200
2002/04/23 2,410 2,450 2,400 2,450 3,900
2002/04/22 2,320 2,420 2,320 2,415 5,000
2002/04/19 2,240 2,300 2,220 2,300 2,000
2002/04/18 2,245 2,245 2,210 2,240 2,200
2002/04/17 2,290 2,290 2,200 2,200 3,400
2002/04/16 2,285 2,290 2,285 2,290 400
2002/04/15 2,290 2,290 2,290 2,290 100
2002/04/12 2,290 2,290 2,270 2,270 800
2002/04/11 2,290 2,290 2,290 2,290 200
2002/04/10 2,250 2,250 2,205 2,250 1,400
2002/04/08 2,240 2,245 2,240 2,245 600
2002/04/05 2,270 2,350 2,230 2,230 4,800
2002/04/04 2,250 2,250 2,250 2,250 100
2002/04/03 2,230 2,240 2,200 2,230 2,300
2002/04/02 2,200 2,250 2,200 2,230 2,000
2002/04/01 2,450 2,450 2,200 2,200 3,800
2002/03/29 2,350 2,350 2,300 2,300 900
2002/03/28 2,360 2,360 2,350 2,350 600
2002/03/27 2,350 2,350 2,350 2,350 100
2002/03/26 2,490 2,490 2,480 2,480 1,400
2002/03/25 2,355 2,500 2,355 2,500 7,500
2002/03/22 2,300 2,350 2,300 2,350 19,700
2002/03/20 2,350 2,350 2,300 2,300 6,100
2002/03/19 2,380 2,380 2,290 2,300 12,500
2002/03/18 2,380 2,380 2,380 2,380 5,800
2002/03/15 2,400 2,400 2,380 2,380 3,200
2002/03/14 2,405 2,440 2,400 2,400 2,700
2002/03/13 2,450 2,450 2,400 2,400 800
2002/03/12 2,500 2,500 2,500 2,500 100
2002/03/11 2,410 2,410 2,380 2,380 1,400
2002/03/08 2,450 2,450 2,400 2,410 700
2002/03/07 2,400 2,450 2,400 2,450 2,200
2002/03/06 2,440 2,445 2,430 2,430 2,100
2002/03/05 2,465 2,465 2,450 2,450 1,500
2002/03/04 2,590 2,590 2,380 2,460 1,800
2002/03/01 2,340 2,345 2,340 2,340 1,500
2002/02/28 2,345 2,345 2,315 2,340 1,700
2002/02/27 2,345 2,345 2,330 2,330 800
2002/02/26 2,345 2,345 2,330 2,335 2,700
2002/02/25 2,340 2,340 2,330 2,330 1,700
2002/02/22 2,345 2,345 2,340 2,340 1,200
2002/02/21 2,345 2,345 2,345 2,345 2,800
2002/02/20 2,340 2,350 2,320 2,350 500
2002/02/19 2,350 2,350 2,340 2,340 400
2002/02/18 2,350 2,350 2,320 2,320 700
2002/02/15 2,350 2,350 2,340 2,340 900
2002/02/14 2,350 2,350 2,350 2,350 300
2002/02/13 2,350 2,350 2,350 2,350 1,600
2002/02/12 2,350 2,350 2,350 2,350 2,200
2002/02/08 2,380 2,380 2,370 2,370 3,300
2002/02/07 2,380 2,380 2,380 2,380 1,000
2002/02/06 2,320 2,380 2,320 2,380 4,400
2002/02/05 2,340 2,350 2,300 2,350 5,600
2002/02/04 2,430 2,450 2,230 2,300 2,000
2002/02/01 2,470 2,470 2,430 2,450 1,600
2002/01/31 2,500 2,500 2,430 2,430 900
2002/01/30 2,500 2,500 2,500 2,500 200
2002/01/28 2,500 2,500 2,500 2,500 1,100
2002/01/25 2,450 2,450 2,450 2,450 100
2002/01/24 2,450 2,450 2,450 2,450 100
2002/01/23 2,490 2,490 2,490 2,490 4,400
2002/01/22 2,500 2,500 2,480 2,480 2,300
2002/01/21 2,500 2,500 2,500 2,500 800
2002/01/18 2,500 2,500 2,500 2,500 800
2002/01/17 2,500 2,500 2,500 2,500 500
2002/01/16 2,420 2,420 2,420 2,420 1,700
2002/01/15 2,500 2,500 2,415 2,415 1,100
2002/01/11 2,500 2,500 2,410 2,410 1,200
2002/01/10 2,500 2,500 2,500 2,500 100
2002/01/09 2,500 2,500 2,500 2,500 300
2002/01/08 2,550 2,550 2,550 2,550 100
2002/01/07 2,590 2,590 2,590 2,590 800

このページの先頭へ