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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2010/12/29 | 1,780 | 1,780 | 1,766 | 1,766 | 400 |
| 2010/12/28 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2010/12/27 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2010/12/24 | 1,751 | 1,751 | 1,751 | 1,751 | 100 |
| 2010/12/22 | 1,770 | 1,770 | 1,770 | 1,770 | 400 |
| 2010/12/21 | 1,793 | 1,793 | 1,753 | 1,753 | 800 |
| 2010/12/20 | 1,792 | 1,792 | 1,792 | 1,792 | 400 |
| 2010/12/17 | 1,810 | 1,810 | 1,792 | 1,792 | 600 |
| 2010/12/16 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2010/12/15 | 1,740 | 1,770 | 1,740 | 1,770 | 200 |
| 2010/12/14 | 1,728 | 1,740 | 1,726 | 1,740 | 700 |
| 2010/12/13 | 1,722 | 1,743 | 1,722 | 1,743 | 700 |
| 2010/12/10 | 1,714 | 1,714 | 1,710 | 1,710 | 5,600 |
| 2010/12/09 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
| 2010/12/08 | 1,710 | 1,724 | 1,693 | 1,724 | 1,200 |
| 2010/12/07 | 1,712 | 1,745 | 1,712 | 1,745 | 500 |
| 2010/12/06 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2010/12/03 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2010/12/02 | 1,725 | 1,734 | 1,715 | 1,727 | 2,100 |
| 2010/12/01 | 1,709 | 1,724 | 1,708 | 1,718 | 1,100 |
| 2010/11/30 | 1,729 | 1,730 | 1,715 | 1,720 | 900 |
| 2010/11/29 | 1,703 | 1,718 | 1,703 | 1,715 | 3,100 |
| 2010/11/26 | 1,705 | 1,705 | 1,705 | 1,705 | 200 |
| 2010/11/25 | 1,690 | 1,715 | 1,690 | 1,711 | 500 |
| 2010/11/24 | 1,690 | 1,690 | 1,681 | 1,681 | 200 |
| 2010/11/22 | 1,706 | 1,707 | 1,702 | 1,707 | 1,400 |
| 2010/11/19 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2010/11/18 | 1,684 | 1,697 | 1,684 | 1,695 | 2,300 |
| 2010/11/17 | 1,674 | 1,688 | 1,670 | 1,688 | 2,500 |
| 2010/11/16 | 1,688 | 1,703 | 1,677 | 1,677 | 5,900 |
| 2010/11/15 | 1,705 | 1,719 | 1,686 | 1,687 | 6,300 |
| 2010/11/12 | 1,701 | 1,712 | 1,701 | 1,705 | 2,300 |
| 2010/11/11 | 1,735 | 1,735 | 1,720 | 1,722 | 300 |
| 2010/11/10 | 1,720 | 1,735 | 1,718 | 1,735 | 300 |
| 2010/11/09 | 1,729 | 1,739 | 1,701 | 1,739 | 1,900 |
| 2010/11/08 | 1,698 | 1,720 | 1,698 | 1,709 | 3,000 |
| 2010/11/05 | 1,710 | 1,720 | 1,689 | 1,700 | 2,700 |
| 2010/11/04 | 1,682 | 1,710 | 1,682 | 1,709 | 2,600 |
| 2010/11/02 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2010/11/01 | 1,738 | 1,738 | 1,672 | 1,685 | 2,500 |
| 2010/10/29 | 1,747 | 1,747 | 1,699 | 1,739 | 5,900 |
| 2010/10/28 | 1,700 | 1,700 | 1,698 | 1,698 | 1,200 |
| 2010/10/27 | 1,716 | 1,716 | 1,676 | 1,714 | 2,900 |
| 2010/10/26 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
| 2010/10/25 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2010/10/22 | 1,673 | 1,689 | 1,662 | 1,688 | 2,400 |
| 2010/10/21 | 1,691 | 1,691 | 1,673 | 1,673 | 2,400 |
| 2010/10/20 | 1,703 | 1,705 | 1,690 | 1,693 | 4,200 |
| 2010/10/19 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2010/10/18 | 1,764 | 1,764 | 1,713 | 1,725 | 2,100 |
| 2010/10/15 | 1,719 | 1,742 | 1,719 | 1,742 | 200 |
| 2010/10/14 | 1,724 | 1,724 | 1,724 | 1,724 | 200 |
| 2010/10/13 | 1,735 | 1,740 | 1,720 | 1,740 | 3,500 |
| 2010/10/12 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2010/10/08 | 1,750 | 1,750 | 1,749 | 1,749 | 200 |
| 2010/10/07 | 1,730 | 1,747 | 1,730 | 1,747 | 200 |
| 2010/10/06 | 1,700 | 1,719 | 1,700 | 1,719 | 500 |
| 2010/10/05 | 1,699 | 1,719 | 1,691 | 1,691 | 2,000 |
| 2010/10/04 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
| 2010/10/01 | 1,729 | 1,729 | 1,704 | 1,704 | 200 |
| 2010/09/30 | 1,743 | 1,743 | 1,723 | 1,723 | 800 |
| 2010/09/29 | 1,729 | 1,750 | 1,729 | 1,750 | 800 |
| 2010/09/28 | 1,711 | 1,743 | 1,711 | 1,730 | 1,400 |
| 2010/09/27 | 1,768 | 1,768 | 1,768 | 1,768 | 300 |
| 2010/09/24 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2010/09/22 | 1,790 | 1,790 | 1,759 | 1,759 | 300 |
| 2010/09/21 | 1,764 | 1,780 | 1,750 | 1,756 | 2,300 |
| 2010/09/17 | 1,768 | 1,768 | 1,768 | 1,768 | 400 |
| 2010/09/16 | 1,714 | 1,715 | 1,714 | 1,715 | 300 |
| 2010/09/15 | 1,702 | 1,702 | 1,702 | 1,702 | 100 |
| 2010/09/14 | 1,748 | 1,748 | 1,718 | 1,730 | 300 |
| 2010/09/13 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2010/09/10 | 1,682 | 1,682 | 1,682 | 1,682 | 5,200 |
| 2010/09/09 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2010/09/08 | 1,721 | 1,721 | 1,721 | 1,721 | 200 |
| 2010/09/07 | 1,744 | 1,754 | 1,730 | 1,754 | 4,100 |
| 2010/09/06 | 1,740 | 1,745 | 1,740 | 1,744 | 1,100 |
| 2010/09/03 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2010/09/02 | 1,740 | 1,740 | 1,722 | 1,722 | 1,400 |
| 2010/09/01 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
| 2010/08/31 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
| 2010/08/30 | 1,740 | 1,750 | 1,740 | 1,750 | 300 |
| 2010/08/27 | 1,714 | 1,740 | 1,714 | 1,740 | 400 |
| 2010/08/26 | 1,702 | 1,748 | 1,702 | 1,748 | 700 |
| 2010/08/25 | 1,703 | 1,705 | 1,699 | 1,705 | 2,300 |
| 2010/08/24 | 1,710 | 1,719 | 1,710 | 1,719 | 900 |
| 2010/08/23 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
| 2010/08/20 | 1,719 | 1,719 | 1,712 | 1,712 | 200 |
| 2010/08/19 | 1,747 | 1,747 | 1,717 | 1,717 | 400 |
| 2010/08/18 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
| 2010/08/17 | 1,725 | 1,725 | 1,708 | 1,708 | 300 |
| 2010/08/16 | 1,739 | 1,739 | 1,718 | 1,718 | 4,400 |
| 2010/08/13 | 1,746 | 1,746 | 1,746 | 1,746 | 300 |
| 2010/08/12 | 1,716 | 1,716 | 1,716 | 1,716 | 100 |
| 2010/08/11 | 1,781 | 1,781 | 1,760 | 1,760 | 3,600 |
| 2010/08/10 | 1,787 | 1,790 | 1,786 | 1,790 | 900 |
| 2010/08/09 | 1,792 | 1,792 | 1,792 | 1,792 | 300 |
| 2010/08/06 | 1,795 | 1,800 | 1,790 | 1,800 | 1,800 |
| 2010/08/05 | 1,791 | 1,824 | 1,791 | 1,820 | 500 |
| 2010/08/04 | 1,825 | 1,825 | 1,792 | 1,792 | 4,100 |
| 2010/08/03 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
| 2010/08/02 | 1,821 | 1,849 | 1,820 | 1,844 | 1,700 |
| 2010/07/30 | 1,839 | 1,839 | 1,838 | 1,838 | 600 |
| 2010/07/29 | 1,818 | 1,818 | 1,809 | 1,809 | 400 |
| 2010/07/28 | 1,839 | 1,846 | 1,804 | 1,829 | 1,900 |
| 2010/07/27 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2010/07/26 | 1,840 | 1,848 | 1,832 | 1,839 | 3,900 |
| 2010/07/23 | 1,805 | 1,805 | 1,799 | 1,800 | 1,600 |
| 2010/07/22 | 1,792 | 1,792 | 1,792 | 1,792 | 100 |
| 2010/07/21 | 1,798 | 1,798 | 1,785 | 1,785 | 300 |
| 2010/07/20 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2010/07/16 | 1,809 | 1,809 | 1,780 | 1,780 | 300 |
| 2010/07/15 | 1,775 | 1,775 | 1,769 | 1,769 | 300 |
| 2010/07/14 | 1,771 | 1,775 | 1,771 | 1,775 | 200 |
| 2010/07/13 | 1,770 | 1,775 | 1,770 | 1,771 | 600 |
| 2010/07/12 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2010/07/09 | 1,766 | 1,784 | 1,766 | 1,777 | 1,200 |
| 2010/07/08 | 1,763 | 1,763 | 1,763 | 1,763 | 100 |
| 2010/07/07 | 1,772 | 1,772 | 1,761 | 1,761 | 300 |
| 2010/07/06 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
| 2010/07/05 | 1,769 | 1,769 | 1,769 | 1,769 | 200 |
| 2010/07/02 | 1,786 | 1,786 | 1,786 | 1,786 | 100 |
| 2010/07/01 | 1,800 | 1,801 | 1,800 | 1,801 | 200 |
| 2010/06/30 | 1,800 | 1,805 | 1,800 | 1,805 | 200 |
| 2010/06/29 | 1,863 | 1,863 | 1,840 | 1,840 | 300 |
| 2010/06/28 | 1,823 | 1,823 | 1,823 | 1,823 | 100 |
| 2010/06/25 | 1,802 | 1,842 | 1,802 | 1,842 | 200 |
| 2010/06/24 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2010/06/23 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2010/06/22 | 1,875 | 1,875 | 1,855 | 1,855 | 300 |
| 2010/06/21 | 1,889 | 1,889 | 1,878 | 1,878 | 200 |
| 2010/06/18 | 1,854 | 1,854 | 1,854 | 1,854 | 300 |
| 2010/06/17 | 1,837 | 1,837 | 1,837 | 1,837 | 100 |
| 2010/06/16 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
| 2010/06/15 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
| 2010/06/14 | 1,782 | 1,785 | 1,780 | 1,780 | 1,500 |
| 2010/06/11 | 1,810 | 1,810 | 1,776 | 1,776 | 4,300 |
| 2010/06/10 | 1,816 | 1,816 | 1,789 | 1,790 | 4,100 |
| 2010/06/09 | 1,782 | 1,829 | 1,782 | 1,816 | 1,200 |
| 2010/06/08 | 1,815 | 1,815 | 1,770 | 1,770 | 300 |
| 2010/06/07 | 1,821 | 1,821 | 1,790 | 1,801 | 5,000 |
| 2010/06/04 | 1,835 | 1,860 | 1,828 | 1,828 | 1,000 |
| 2010/06/03 | 1,855 | 1,855 | 1,855 | 1,855 | 200 |
| 2010/06/02 | 1,838 | 1,849 | 1,835 | 1,835 | 300 |
| 2010/06/01 | 1,800 | 1,823 | 1,800 | 1,823 | 300 |
| 2010/05/31 | 1,809 | 1,809 | 1,809 | 1,809 | 200 |
| 2010/05/28 | 1,799 | 1,799 | 1,784 | 1,784 | 200 |
| 2010/05/27 | 1,788 | 1,788 | 1,775 | 1,775 | 700 |
| 2010/05/26 | 1,815 | 1,819 | 1,791 | 1,791 | 800 |
| 2010/05/25 | 1,788 | 1,809 | 1,770 | 1,775 | 1,000 |
| 2010/05/24 | 1,801 | 1,801 | 1,790 | 1,794 | 700 |
| 2010/05/21 | 1,850 | 1,850 | 1,800 | 1,800 | 700 |
| 2010/05/20 | 1,860 | 1,860 | 1,850 | 1,850 | 200 |
| 2010/05/19 | 1,857 | 1,859 | 1,857 | 1,859 | 300 |
| 2010/05/18 | 1,871 | 1,871 | 1,856 | 1,856 | 300 |
| 2010/05/17 | 1,883 | 1,883 | 1,866 | 1,866 | 500 |
| 2010/05/14 | 1,882 | 1,882 | 1,869 | 1,869 | 400 |
| 2010/05/13 | 1,886 | 1,894 | 1,885 | 1,891 | 1,000 |
| 2010/05/12 | 1,885 | 1,902 | 1,885 | 1,902 | 600 |
| 2010/05/11 | 1,907 | 1,907 | 1,907 | 1,907 | 200 |
| 2010/05/10 | 1,884 | 1,908 | 1,884 | 1,908 | 200 |
| 2010/05/07 | 1,899 | 1,899 | 1,882 | 1,882 | 300 |
| 2010/05/06 | 1,925 | 1,925 | 1,882 | 1,882 | 400 |
| 2010/04/30 | 1,974 | 1,974 | 1,956 | 1,956 | 200 |
| 2010/04/28 | 1,982 | 1,982 | 1,950 | 1,961 | 600 |
| 2010/04/27 | 1,986 | 1,986 | 1,986 | 1,986 | 100 |
| 2010/04/26 | 1,962 | 1,984 | 1,962 | 1,984 | 400 |
| 2010/04/23 | 1,960 | 1,980 | 1,960 | 1,980 | 300 |
| 2010/04/22 | 1,915 | 1,951 | 1,915 | 1,951 | 1,100 |
| 2010/04/21 | 1,995 | 1,995 | 1,995 | 1,995 | 600 |
| 2010/04/20 | 1,975 | 1,980 | 1,975 | 1,976 | 4,000 |
| 2010/04/19 | 1,989 | 1,989 | 1,972 | 1,972 | 600 |
| 2010/04/16 | 1,984 | 1,986 | 1,984 | 1,986 | 300 |
| 2010/04/15 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2010/04/14 | 1,986 | 1,986 | 1,985 | 1,985 | 900 |
| 2010/04/13 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2010/04/12 | 1,981 | 1,981 | 1,976 | 1,976 | 300 |
| 2010/04/09 | 1,980 | 2,000 | 1,980 | 1,992 | 500 |
| 2010/04/08 | 1,987 | 1,987 | 1,963 | 1,963 | 700 |
| 2010/04/07 | 1,995 | 1,999 | 1,995 | 1,998 | 1,200 |
| 2010/04/06 | 1,988 | 1,995 | 1,988 | 1,995 | 700 |
| 2010/04/05 | 1,985 | 1,986 | 1,985 | 1,986 | 500 |
| 2010/04/02 | 1,999 | 1,999 | 1,986 | 1,998 | 400 |
| 2010/04/01 | 1,990 | 1,999 | 1,990 | 1,999 | 600 |
| 2010/03/31 | 2,005 | 2,009 | 1,981 | 2,009 | 1,100 |
| 2010/03/30 | 1,988 | 2,010 | 1,988 | 2,010 | 700 |
| 2010/03/29 | 1,991 | 1,997 | 1,978 | 1,978 | 1,000 |
| 2010/03/26 | 2,030 | 2,049 | 2,009 | 2,045 | 1,900 |
| 2010/03/25 | 2,015 | 2,020 | 2,010 | 2,018 | 900 |
| 2010/03/24 | 2,030 | 2,030 | 2,000 | 2,009 | 900 |
| 2010/03/23 | 2,005 | 2,010 | 1,992 | 1,992 | 1,800 |
| 2010/03/19 | 2,003 | 2,003 | 1,966 | 1,966 | 300 |
| 2010/03/18 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
| 2010/03/17 | 1,994 | 1,994 | 1,994 | 1,994 | 200 |
| 2010/03/16 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
| 2010/03/15 | 1,990 | 1,996 | 1,990 | 1,992 | 2,100 |
| 2010/03/12 | 1,980 | 1,990 | 1,980 | 1,990 | 3,400 |
| 2010/03/11 | 1,985 | 1,990 | 1,984 | 1,985 | 2,500 |
| 2010/03/10 | 1,988 | 1,988 | 1,980 | 1,980 | 600 |
| 2010/03/09 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
| 2010/03/08 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
| 2010/03/05 | 1,991 | 1,991 | 1,991 | 1,991 | 100 |
| 2010/03/04 | 1,991 | 1,991 | 1,990 | 1,990 | 200 |
| 2010/03/03 | 1,982 | 1,989 | 1,975 | 1,987 | 2,400 |
| 2010/03/02 | 2,015 | 2,015 | 1,992 | 1,992 | 200 |
| 2010/03/01 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2010/02/26 | 1,989 | 1,990 | 1,980 | 1,990 | 500 |
| 2010/02/25 | 1,980 | 1,990 | 1,980 | 1,990 | 300 |
| 2010/02/24 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2010/02/23 | 1,995 | 1,995 | 1,970 | 1,970 | 300 |
| 2010/02/22 | 2,009 | 2,009 | 2,000 | 2,000 | 400 |
| 2010/02/19 | 1,956 | 1,984 | 1,949 | 1,969 | 600 |
| 2010/02/18 | 1,994 | 1,994 | 1,962 | 1,962 | 5,500 |
| 2010/02/17 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2010/02/16 | 1,967 | 1,967 | 1,957 | 1,960 | 1,200 |
| 2010/02/15 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2010/02/12 | 1,964 | 1,964 | 1,951 | 1,951 | 300 |
| 2010/02/10 | 1,950 | 1,950 | 1,949 | 1,949 | 500 |
| 2010/02/09 | 1,992 | 2,020 | 1,981 | 1,981 | 400 |
| 2010/02/08 | 1,985 | 1,985 | 1,985 | 1,985 | 100 |
| 2010/02/05 | 2,010 | 2,020 | 1,982 | 2,001 | 3,500 |
| 2010/02/04 | 2,010 | 2,010 | 2,007 | 2,007 | 200 |
| 2010/02/03 | 2,012 | 2,044 | 2,012 | 2,030 | 900 |
| 2010/02/02 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
| 2010/02/01 | 1,980 | 1,980 | 1,980 | 1,980 | 300 |
| 2010/01/29 | 1,995 | 1,995 | 1,980 | 1,980 | 500 |
| 2010/01/28 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2010/01/27 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2010/01/26 | 2,061 | 2,061 | 2,036 | 2,036 | 300 |
| 2010/01/25 | 2,057 | 2,057 | 2,051 | 2,051 | 400 |
| 2010/01/22 | 2,150 | 2,150 | 2,085 | 2,090 | 300 |
| 2010/01/21 | 2,129 | 2,129 | 2,129 | 2,129 | 500 |
| 2010/01/20 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
| 2010/01/19 | 2,140 | 2,140 | 2,140 | 2,140 | 200 |
| 2010/01/18 | 2,140 | 2,140 | 2,140 | 2,140 | 200 |
| 2010/01/15 | 2,144 | 2,144 | 2,130 | 2,130 | 1,000 |
| 2010/01/14 | 2,103 | 2,103 | 2,103 | 2,103 | 100 |
| 2010/01/13 | 2,149 | 2,149 | 2,100 | 2,104 | 2,400 |
| 2010/01/12 | 2,130 | 2,142 | 2,130 | 2,142 | 300 |
| 2010/01/08 | 2,102 | 2,150 | 2,102 | 2,150 | 400 |
| 2010/01/07 | 2,100 | 2,100 | 2,086 | 2,086 | 600 |
| 2010/01/06 | 2,100 | 2,100 | 2,052 | 2,100 | 700 |
| 2010/01/05 | 2,101 | 2,101 | 2,100 | 2,100 | 500 |
| 2010/01/04 | 2,100 | 2,150 | 2,100 | 2,150 | 400 |