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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,990 | 1,990 | 1,960 | 1,985 | 700 |
| 2003/12/29 | 2,020 | 2,020 | 1,979 | 1,979 | 4,700 |
| 2003/12/26 | 1,980 | 1,985 | 1,925 | 1,950 | 1,800 |
| 2003/12/25 | 1,915 | 1,930 | 1,915 | 1,925 | 3,000 |
| 2003/12/24 | 1,850 | 1,915 | 1,850 | 1,915 | 3,600 |
| 2003/12/22 | 1,841 | 1,880 | 1,840 | 1,851 | 1,700 |
| 2003/12/19 | 1,815 | 1,815 | 1,810 | 1,811 | 400 |
| 2003/12/18 | 1,820 | 1,830 | 1,820 | 1,830 | 2,400 |
| 2003/12/17 | 1,860 | 1,870 | 1,830 | 1,830 | 2,600 |
| 2003/12/16 | 1,900 | 1,900 | 1,850 | 1,860 | 7,900 |
| 2003/12/15 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2003/12/12 | 1,765 | 1,767 | 1,750 | 1,750 | 400 |
| 2003/12/11 | 1,770 | 1,770 | 1,741 | 1,767 | 2,000 |
| 2003/12/10 | 1,750 | 1,779 | 1,741 | 1,741 | 1,000 |
| 2003/12/09 | 1,780 | 1,780 | 1,750 | 1,750 | 600 |
| 2003/12/08 | 1,780 | 1,780 | 1,750 | 1,750 | 300 |
| 2003/12/05 | 1,830 | 1,830 | 1,800 | 1,800 | 1,000 |
| 2003/12/04 | 1,785 | 1,800 | 1,785 | 1,790 | 2,900 |
| 2003/12/03 | 1,790 | 1,790 | 1,760 | 1,785 | 600 |
| 2003/12/02 | 1,800 | 1,800 | 1,689 | 1,780 | 4,300 |
| 2003/12/01 | 1,780 | 1,780 | 1,762 | 1,780 | 3,200 |
| 2003/11/28 | 1,735 | 1,735 | 1,715 | 1,715 | 600 |
| 2003/11/27 | 1,765 | 1,765 | 1,735 | 1,735 | 1,200 |
| 2003/11/26 | 1,800 | 1,800 | 1,740 | 1,740 | 1,900 |
| 2003/11/25 | 1,700 | 1,725 | 1,700 | 1,722 | 1,400 |
| 2003/11/21 | 1,700 | 1,739 | 1,680 | 1,739 | 800 |
| 2003/11/20 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2003/11/19 | 1,700 | 1,700 | 1,680 | 1,680 | 1,100 |
| 2003/11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2003/11/17 | 1,710 | 1,720 | 1,700 | 1,710 | 7,200 |
| 2003/11/14 | 1,710 | 1,720 | 1,710 | 1,720 | 200 |
| 2003/11/13 | 1,740 | 1,750 | 1,740 | 1,750 | 500 |
| 2003/11/12 | 1,799 | 1,799 | 1,701 | 1,730 | 1,300 |
| 2003/11/11 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2003/11/10 | 1,842 | 1,842 | 1,800 | 1,825 | 700 |
| 2003/11/07 | 1,880 | 1,880 | 1,842 | 1,842 | 500 |
| 2003/11/06 | 1,880 | 1,880 | 1,842 | 1,842 | 300 |
| 2003/11/05 | 1,899 | 1,900 | 1,860 | 1,860 | 2,000 |
| 2003/11/04 | 1,831 | 1,900 | 1,830 | 1,900 | 6,400 |
| 2003/10/31 | 1,830 | 1,830 | 1,830 | 1,830 | 2,500 |
| 2003/10/30 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2003/10/28 | 1,751 | 1,751 | 1,750 | 1,750 | 300 |
| 2003/10/27 | 1,799 | 1,799 | 1,799 | 1,799 | 1,400 |
| 2003/10/24 | 1,709 | 1,711 | 1,705 | 1,711 | 4,700 |
| 2003/10/23 | 1,750 | 1,750 | 1,711 | 1,711 | 25,800 |
| 2003/10/22 | 1,800 | 1,800 | 1,702 | 1,750 | 800 |
| 2003/10/21 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 2003/10/20 | 1,710 | 1,710 | 1,700 | 1,700 | 400 |
| 2003/10/17 | 1,691 | 1,709 | 1,690 | 1,691 | 1,200 |
| 2003/10/16 | 1,690 | 1,700 | 1,690 | 1,690 | 900 |
| 2003/10/15 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2003/10/14 | 1,690 | 1,690 | 1,685 | 1,690 | 2,400 |
| 2003/10/10 | 1,680 | 1,680 | 1,670 | 1,671 | 800 |
| 2003/10/09 | 1,690 | 1,690 | 1,680 | 1,680 | 700 |
| 2003/10/08 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2003/10/07 | 1,700 | 1,700 | 1,690 | 1,690 | 900 |
| 2003/10/06 | 1,680 | 1,700 | 1,680 | 1,690 | 900 |
| 2003/10/03 | 1,690 | 1,690 | 1,675 | 1,675 | 1,300 |
| 2003/10/02 | 1,710 | 1,710 | 1,690 | 1,690 | 9,200 |
| 2003/10/01 | 1,699 | 1,699 | 1,665 | 1,697 | 400 |
| 2003/09/30 | 1,680 | 1,680 | 1,660 | 1,660 | 700 |
| 2003/09/29 | 1,687 | 1,687 | 1,680 | 1,680 | 1,500 |
| 2003/09/26 | 1,699 | 1,699 | 1,620 | 1,650 | 1,800 |
| 2003/09/25 | 1,631 | 1,631 | 1,620 | 1,620 | 600 |
| 2003/09/24 | 1,640 | 1,650 | 1,630 | 1,630 | 2,000 |
| 2003/09/22 | 1,620 | 1,640 | 1,620 | 1,640 | 700 |
| 2003/09/19 | 1,600 | 1,629 | 1,600 | 1,600 | 1,400 |
| 2003/09/18 | 1,611 | 1,611 | 1,600 | 1,600 | 9,000 |
| 2003/09/17 | 1,600 | 1,600 | 1,600 | 1,600 | 10,300 |
| 2003/09/16 | 1,600 | 1,629 | 1,591 | 1,600 | 1,400 |
| 2003/09/12 | 1,639 | 1,639 | 1,600 | 1,600 | 900 |
| 2003/09/11 | 1,560 | 1,600 | 1,560 | 1,600 | 2,100 |
| 2003/09/10 | 1,642 | 1,642 | 1,640 | 1,640 | 3,800 |
| 2003/09/09 | 1,638 | 1,649 | 1,638 | 1,649 | 200 |
| 2003/09/05 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
| 2003/09/04 | 1,558 | 1,640 | 1,558 | 1,640 | 3,000 |
| 2003/09/03 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2003/09/02 | 1,600 | 1,600 | 1,570 | 1,580 | 300 |
| 2003/09/01 | 1,650 | 1,650 | 1,599 | 1,600 | 2,300 |
| 2003/08/29 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
| 2003/08/28 | 1,570 | 1,570 | 1,535 | 1,570 | 300 |
| 2003/08/27 | 1,571 | 1,571 | 1,560 | 1,570 | 40,700 |
| 2003/08/26 | 1,574 | 1,574 | 1,569 | 1,571 | 1,600 |
| 2003/08/25 | 1,550 | 1,570 | 1,550 | 1,560 | 2,700 |
| 2003/08/22 | 1,538 | 1,550 | 1,538 | 1,538 | 2,600 |
| 2003/08/21 | 1,510 | 1,538 | 1,506 | 1,538 | 2,200 |
| 2003/08/20 | 1,530 | 1,545 | 1,530 | 1,545 | 400 |
| 2003/08/19 | 1,511 | 1,511 | 1,511 | 1,511 | 300 |
| 2003/08/18 | 1,535 | 1,535 | 1,511 | 1,511 | 400 |
| 2003/08/15 | 1,510 | 1,530 | 1,510 | 1,530 | 400 |
| 2003/08/13 | 1,500 | 1,518 | 1,500 | 1,518 | 2,200 |
| 2003/08/12 | 1,500 | 1,520 | 1,500 | 1,501 | 500 |
| 2003/08/11 | 1,501 | 1,520 | 1,500 | 1,520 | 400 |
| 2003/08/08 | 1,545 | 1,545 | 1,500 | 1,500 | 300 |
| 2003/08/07 | 1,500 | 1,500 | 1,498 | 1,498 | 2,300 |
| 2003/08/06 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2003/08/04 | 1,544 | 1,544 | 1,525 | 1,525 | 800 |
| 2003/08/01 | 1,560 | 1,560 | 1,500 | 1,500 | 1,300 |
| 2003/07/31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2003/07/30 | 1,490 | 1,500 | 1,490 | 1,490 | 1,900 |
| 2003/07/29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 |
| 2003/07/28 | 1,550 | 1,550 | 1,500 | 1,500 | 2,500 |
| 2003/07/25 | 1,500 | 1,510 | 1,480 | 1,510 | 2,000 |
| 2003/07/24 | 1,510 | 1,510 | 1,500 | 1,500 | 200 |
| 2003/07/23 | 1,510 | 1,510 | 1,510 | 1,510 | 900 |
| 2003/07/22 | 1,511 | 1,511 | 1,510 | 1,510 | 300 |
| 2003/07/18 | 1,501 | 1,501 | 1,501 | 1,501 | 200 |
| 2003/07/17 | 1,502 | 1,560 | 1,502 | 1,560 | 700 |
| 2003/07/16 | 1,580 | 1,580 | 1,520 | 1,530 | 8,100 |
| 2003/07/15 | 1,470 | 1,500 | 1,470 | 1,500 | 1,200 |
| 2003/07/14 | 1,486 | 1,486 | 1,480 | 1,480 | 900 |
| 2003/07/11 | 1,485 | 1,500 | 1,483 | 1,500 | 1,600 |
| 2003/07/10 | 1,500 | 1,500 | 1,489 | 1,490 | 7,400 |
| 2003/07/09 | 1,505 | 1,505 | 1,500 | 1,500 | 7,500 |
| 2003/07/08 | 1,505 | 1,530 | 1,500 | 1,530 | 3,600 |
| 2003/07/07 | 1,584 | 1,584 | 1,491 | 1,500 | 1,700 |
| 2003/07/04 | 1,500 | 1,500 | 1,485 | 1,500 | 2,800 |
| 2003/07/03 | 1,580 | 1,580 | 1,485 | 1,505 | 3,400 |
| 2003/07/02 | 1,581 | 1,581 | 1,550 | 1,550 | 6,900 |
| 2003/07/01 | 1,463 | 1,520 | 1,463 | 1,520 | 1,500 |
| 2003/06/30 | 1,575 | 1,575 | 1,535 | 1,540 | 5,600 |
| 2003/06/27 | 1,485 | 1,485 | 1,471 | 1,485 | 500 |
| 2003/06/26 | 1,500 | 1,500 | 1,475 | 1,480 | 4,100 |
| 2003/06/25 | 1,499 | 1,499 | 1,480 | 1,480 | 2,900 |
| 2003/06/24 | 1,483 | 1,499 | 1,479 | 1,499 | 1,300 |
| 2003/06/23 | 1,525 | 1,525 | 1,481 | 1,481 | 2,300 |
| 2003/06/20 | 1,511 | 1,525 | 1,490 | 1,500 | 7,900 |
| 2003/06/19 | 1,515 | 1,515 | 1,490 | 1,500 | 3,400 |
| 2003/06/18 | 1,510 | 1,530 | 1,510 | 1,520 | 7,700 |
| 2003/06/17 | 1,480 | 1,520 | 1,480 | 1,490 | 900 |
| 2003/06/16 | 1,495 | 1,495 | 1,480 | 1,480 | 12,900 |
| 2003/06/13 | 1,450 | 1,510 | 1,450 | 1,485 | 5,900 |
| 2003/06/12 | 1,490 | 1,499 | 1,448 | 1,448 | 1,400 |
| 2003/06/11 | 1,450 | 1,470 | 1,450 | 1,450 | 2,900 |
| 2003/06/10 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 |
| 2003/06/09 | 1,398 | 1,410 | 1,390 | 1,410 | 14,200 |
| 2003/06/06 | 1,342 | 1,389 | 1,342 | 1,385 | 3,000 |
| 2003/06/05 | 1,351 | 1,390 | 1,350 | 1,371 | 1,600 |
| 2003/06/04 | 1,331 | 1,340 | 1,320 | 1,320 | 4,000 |
| 2003/06/03 | 1,341 | 1,345 | 1,340 | 1,340 | 2,400 |
| 2003/06/02 | 1,369 | 1,380 | 1,340 | 1,340 | 400 |
| 2003/05/30 | 1,370 | 1,370 | 1,302 | 1,302 | 1,500 |
| 2003/05/29 | 1,300 | 1,355 | 1,300 | 1,355 | 1,700 |
| 2003/05/28 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2003/05/27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2003/05/26 | 1,400 | 1,400 | 1,350 | 1,350 | 2,200 |
| 2003/05/22 | 1,310 | 1,310 | 1,292 | 1,300 | 1,300 |
| 2003/05/21 | 1,320 | 1,320 | 1,290 | 1,320 | 700 |
| 2003/05/20 | 1,300 | 1,340 | 1,300 | 1,340 | 1,000 |
| 2003/05/19 | 1,299 | 1,300 | 1,295 | 1,295 | 500 |
| 2003/05/16 | 1,264 | 1,300 | 1,264 | 1,299 | 2,400 |
| 2003/05/15 | 1,279 | 1,279 | 1,240 | 1,240 | 2,100 |
| 2003/05/14 | 1,270 | 1,280 | 1,270 | 1,280 | 200 |
| 2003/05/13 | 1,260 | 1,275 | 1,260 | 1,275 | 600 |
| 2003/05/12 | 1,255 | 1,260 | 1,250 | 1,260 | 600 |
| 2003/05/09 | 1,255 | 1,255 | 1,255 | 1,255 | 300 |
| 2003/05/08 | 1,235 | 1,248 | 1,235 | 1,235 | 1,500 |
| 2003/05/07 | 1,250 | 1,250 | 1,232 | 1,235 | 300 |
| 2003/05/06 | 1,290 | 1,290 | 1,231 | 1,231 | 1,700 |
| 2003/05/02 | 1,220 | 1,220 | 1,210 | 1,210 | 200 |
| 2003/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2003/04/30 | 1,190 | 1,195 | 1,185 | 1,195 | 1,200 |
| 2003/04/28 | 1,199 | 1,199 | 1,199 | 1,199 | 3,200 |
| 2003/04/25 | 1,200 | 1,200 | 1,199 | 1,199 | 1,300 |
| 2003/04/24 | 1,228 | 1,229 | 1,200 | 1,229 | 1,300 |
| 2003/04/23 | 1,200 | 1,200 | 1,190 | 1,200 | 1,500 |
| 2003/04/22 | 1,185 | 1,185 | 1,185 | 1,185 | 400 |
| 2003/04/21 | 1,200 | 1,200 | 1,178 | 1,178 | 1,400 |
| 2003/04/18 | 1,220 | 1,220 | 1,200 | 1,200 | 1,300 |
| 2003/04/17 | 1,220 | 1,220 | 1,185 | 1,200 | 2,600 |
| 2003/04/16 | 1,176 | 1,200 | 1,176 | 1,200 | 1,100 |
| 2003/04/15 | 1,190 | 1,210 | 1,190 | 1,210 | 800 |
| 2003/04/14 | 1,190 | 1,200 | 1,190 | 1,190 | 1,200 |
| 2003/04/11 | 1,203 | 1,203 | 1,190 | 1,190 | 1,800 |
| 2003/04/10 | 1,220 | 1,220 | 1,215 | 1,215 | 900 |
| 2003/04/09 | 1,202 | 1,210 | 1,200 | 1,200 | 2,200 |
| 2003/04/08 | 1,220 | 1,221 | 1,203 | 1,203 | 3,000 |
| 2003/04/07 | 1,237 | 1,237 | 1,200 | 1,205 | 4,600 |
| 2003/04/04 | 1,206 | 1,235 | 1,206 | 1,235 | 500 |
| 2003/04/03 | 1,245 | 1,245 | 1,245 | 1,245 | 500 |
| 2003/04/02 | 1,241 | 1,243 | 1,241 | 1,241 | 900 |
| 2003/04/01 | 1,380 | 1,380 | 1,234 | 1,254 | 4,800 |
| 2003/03/31 | 1,300 | 1,300 | 1,296 | 1,300 | 300 |
| 2003/03/28 | 1,296 | 1,296 | 1,296 | 1,296 | 300 |
| 2003/03/27 | 1,350 | 1,350 | 1,301 | 1,301 | 900 |
| 2003/03/26 | 1,395 | 1,395 | 1,335 | 1,379 | 2,400 |
| 2003/03/25 | 1,374 | 1,395 | 1,360 | 1,395 | 3,100 |
| 2003/03/24 | 1,351 | 1,400 | 1,351 | 1,384 | 2,500 |
| 2003/03/20 | 1,290 | 1,330 | 1,290 | 1,330 | 1,000 |
| 2003/03/19 | 1,280 | 1,290 | 1,261 | 1,290 | 6,800 |
| 2003/03/18 | 1,278 | 1,290 | 1,278 | 1,280 | 19,200 |
| 2003/03/17 | 1,270 | 1,280 | 1,270 | 1,280 | 1,000 |
| 2003/03/14 | 1,260 | 1,270 | 1,260 | 1,260 | 1,600 |
| 2003/03/13 | 1,256 | 1,256 | 1,256 | 1,256 | 1,000 |
| 2003/03/12 | 1,255 | 1,300 | 1,255 | 1,290 | 1,800 |
| 2003/03/11 | 1,250 | 1,300 | 1,250 | 1,255 | 800 |
| 2003/03/10 | 1,261 | 1,261 | 1,250 | 1,250 | 2,000 |
| 2003/03/07 | 1,280 | 1,280 | 1,270 | 1,270 | 800 |
| 2003/03/06 | 1,279 | 1,280 | 1,279 | 1,280 | 600 |
| 2003/03/05 | 1,290 | 1,290 | 1,280 | 1,280 | 2,200 |
| 2003/03/04 | 1,300 | 1,300 | 1,280 | 1,280 | 2,200 |
| 2003/03/03 | 1,290 | 1,290 | 1,260 | 1,260 | 2,400 |
| 2003/02/28 | 1,290 | 1,290 | 1,280 | 1,280 | 1,400 |
| 2003/02/27 | 1,310 | 1,310 | 1,250 | 1,280 | 5,100 |
| 2003/02/26 | 1,335 | 1,335 | 1,320 | 1,320 | 3,400 |
| 2003/02/25 | 1,350 | 1,350 | 1,330 | 1,335 | 1,700 |
| 2003/02/24 | 1,322 | 1,365 | 1,320 | 1,365 | 1,200 |
| 2003/02/21 | 1,350 | 1,350 | 1,322 | 1,322 | 13,400 |
| 2003/02/20 | 1,363 | 1,368 | 1,350 | 1,350 | 9,900 |
| 2003/02/19 | 1,350 | 1,363 | 1,350 | 1,363 | 15,700 |
| 2003/02/18 | 1,400 | 1,405 | 1,320 | 1,350 | 10,500 |
| 2003/02/17 | 1,475 | 1,475 | 1,450 | 1,450 | 4,500 |
| 2003/02/14 | 1,500 | 1,500 | 1,475 | 1,475 | 7,500 |
| 2003/02/13 | 1,560 | 1,560 | 1,530 | 1,530 | 4,500 |
| 2003/02/12 | 1,550 | 1,560 | 1,550 | 1,560 | 1,200 |
| 2003/02/10 | 1,579 | 1,580 | 1,550 | 1,550 | 1,600 |
| 2003/02/07 | 1,590 | 1,590 | 1,580 | 1,580 | 1,500 |
| 2003/02/06 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2003/02/05 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2003/02/04 | 1,600 | 1,601 | 1,599 | 1,600 | 13,700 |
| 2003/02/03 | 1,580 | 1,590 | 1,561 | 1,590 | 1,400 |
| 2003/01/31 | 1,633 | 1,633 | 1,580 | 1,580 | 1,300 |
| 2003/01/30 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2003/01/29 | 1,600 | 1,605 | 1,600 | 1,605 | 600 |
| 2003/01/28 | 1,610 | 1,610 | 1,605 | 1,605 | 1,400 |
| 2003/01/27 | 1,624 | 1,630 | 1,610 | 1,610 | 6,600 |
| 2003/01/24 | 1,593 | 1,594 | 1,590 | 1,594 | 800 |
| 2003/01/23 | 1,600 | 1,600 | 1,594 | 1,594 | 1,500 |
| 2003/01/22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2003/01/21 | 1,600 | 1,601 | 1,600 | 1,600 | 700 |
| 2003/01/20 | 1,625 | 1,627 | 1,600 | 1,615 | 2,100 |
| 2003/01/17 | 1,620 | 1,620 | 1,600 | 1,619 | 2,800 |
| 2003/01/16 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2003/01/15 | 1,690 | 1,690 | 1,630 | 1,630 | 300 |
| 2003/01/14 | 1,689 | 1,690 | 1,680 | 1,690 | 1,700 |
| 2003/01/10 | 1,628 | 1,629 | 1,628 | 1,629 | 1,000 |
| 2003/01/09 | 1,540 | 1,630 | 1,540 | 1,629 | 600 |
| 2003/01/08 | 1,540 | 1,570 | 1,540 | 1,570 | 700 |
| 2003/01/07 | 1,600 | 1,600 | 1,536 | 1,536 | 1,700 |
| 2003/01/06 | 1,540 | 1,540 | 1,535 | 1,535 | 1,100 |