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 |
---|---|---|---|---|---|
2013/12/30 | 3,230 | 3,390 | 3,225 | 3,375 | 18,100 |
2013/12/27 | 3,200 | 3,235 | 3,190 | 3,225 | 7,000 |
2013/12/26 | 3,160 | 3,200 | 3,150 | 3,195 | 11,300 |
2013/12/25 | 3,140 | 3,145 | 3,090 | 3,130 | 27,000 |
2013/12/24 | 3,185 | 3,190 | 3,150 | 3,160 | 13,300 |
2013/12/20 | 3,180 | 3,195 | 3,175 | 3,195 | 6,700 |
2013/12/19 | 3,175 | 3,235 | 3,175 | 3,195 | 13,200 |
2013/12/18 | 3,230 | 3,230 | 3,180 | 3,195 | 9,800 |
2013/12/17 | 3,200 | 3,245 | 3,200 | 3,200 | 9,700 |
2013/12/16 | 3,195 | 3,265 | 3,155 | 3,195 | 28,000 |
2013/12/13 | 3,150 | 3,165 | 3,105 | 3,110 | 16,800 |
2013/12/12 | 3,180 | 3,185 | 3,150 | 3,175 | 12,500 |
2013/12/11 | 3,185 | 3,190 | 3,160 | 3,170 | 7,000 |
2013/12/10 | 3,170 | 3,195 | 3,145 | 3,195 | 13,000 |
2013/12/09 | 3,190 | 3,195 | 3,165 | 3,170 | 8,200 |
2013/12/06 | 3,190 | 3,190 | 3,150 | 3,180 | 9,900 |
2013/12/05 | 3,250 | 3,255 | 3,200 | 3,235 | 11,500 |
2013/12/04 | 3,315 | 3,315 | 3,260 | 3,265 | 10,400 |
2013/12/03 | 3,290 | 3,320 | 3,280 | 3,310 | 17,400 |
2013/12/02 | 3,245 | 3,290 | 3,240 | 3,275 | 15,800 |
2013/11/29 | 3,285 | 3,300 | 3,210 | 3,235 | 20,900 |
2013/11/28 | 3,335 | 3,340 | 3,260 | 3,285 | 12,800 |
2013/11/27 | 3,325 | 3,330 | 3,305 | 3,315 | 9,100 |
2013/11/26 | 3,330 | 3,340 | 3,305 | 3,325 | 14,600 |
2013/11/25 | 3,380 | 3,380 | 3,325 | 3,365 | 13,400 |
2013/11/22 | 3,395 | 3,400 | 3,320 | 3,335 | 12,700 |
2013/11/21 | 3,345 | 3,400 | 3,325 | 3,375 | 16,900 |
2013/11/20 | 3,350 | 3,435 | 3,320 | 3,340 | 36,700 |
2013/11/19 | 3,290 | 3,345 | 3,290 | 3,340 | 19,600 |
2013/11/18 | 3,260 | 3,280 | 3,225 | 3,275 | 12,800 |
2013/11/15 | 3,220 | 3,270 | 3,220 | 3,250 | 18,800 |
2013/11/14 | 3,185 | 3,280 | 3,185 | 3,260 | 31,900 |
2013/11/13 | 3,155 | 3,190 | 3,115 | 3,115 | 23,500 |
2013/11/12 | 3,115 | 3,170 | 3,100 | 3,155 | 17,000 |
2013/11/11 | 3,195 | 3,195 | 3,100 | 3,120 | 12,500 |
2013/11/08 | 3,160 | 3,215 | 3,150 | 3,185 | 18,500 |
2013/11/07 | 3,275 | 3,280 | 3,200 | 3,225 | 10,100 |
2013/11/06 | 3,120 | 3,295 | 3,120 | 3,275 | 26,600 |
2013/11/05 | 3,030 | 3,140 | 3,020 | 3,120 | 21,900 |
2013/11/01 | 3,080 | 3,120 | 2,995 | 2,996 | 26,800 |
2013/10/31 | 3,120 | 3,120 | 3,025 | 3,080 | 24,900 |
2013/10/30 | 3,030 | 3,075 | 3,020 | 3,075 | 28,100 |
2013/10/29 | 3,040 | 3,040 | 3,020 | 3,040 | 14,500 |
2013/10/28 | 3,090 | 3,090 | 2,994 | 3,040 | 26,600 |
2013/10/25 | 3,095 | 3,100 | 3,020 | 3,100 | 19,500 |
2013/10/24 | 3,060 | 3,095 | 2,970 | 3,095 | 35,300 |
2013/10/23 | 2,970 | 3,200 | 2,951 | 3,095 | 66,700 |
2013/10/22 | 2,800 | 2,898 | 2,784 | 2,882 | 15,000 |
2013/10/21 | 2,844 | 2,844 | 2,779 | 2,779 | 8,900 |
2013/10/18 | 2,800 | 2,816 | 2,795 | 2,795 | 6,500 |
2013/10/17 | 2,800 | 2,819 | 2,779 | 2,780 | 4,600 |
2013/10/16 | 2,749 | 2,772 | 2,749 | 2,753 | 4,100 |
2013/10/15 | 2,705 | 2,797 | 2,700 | 2,749 | 5,100 |
2013/10/11 | 2,690 | 2,768 | 2,686 | 2,719 | 15,400 |
2013/10/10 | 2,671 | 2,752 | 2,665 | 2,690 | 9,100 |
2013/10/09 | 2,701 | 2,701 | 2,657 | 2,699 | 6,900 |
2013/10/08 | 2,701 | 2,716 | 2,656 | 2,715 | 12,100 |
2013/10/07 | 2,730 | 2,765 | 2,700 | 2,743 | 4,800 |
2013/10/04 | 2,753 | 2,766 | 2,700 | 2,765 | 10,200 |
2013/10/03 | 2,875 | 2,875 | 2,800 | 2,803 | 9,600 |
2013/10/02 | 2,914 | 2,920 | 2,870 | 2,875 | 7,700 |
2013/10/01 | 2,880 | 2,940 | 2,880 | 2,904 | 10,200 |
2013/09/30 | 2,881 | 2,900 | 2,851 | 2,872 | 5,400 |
2013/09/27 | 2,835 | 2,920 | 2,811 | 2,881 | 10,300 |
2013/09/26 | 2,830 | 2,830 | 2,805 | 2,828 | 10,000 |
2013/09/25 | 2,781 | 2,821 | 2,772 | 2,821 | 10,500 |
2013/09/24 | 2,760 | 2,785 | 2,749 | 2,781 | 8,500 |
2013/09/20 | 2,742 | 2,760 | 2,733 | 2,758 | 7,600 |
2013/09/19 | 2,746 | 2,752 | 2,744 | 2,745 | 5,700 |
2013/09/18 | 2,740 | 2,753 | 2,723 | 2,732 | 13,500 |
2013/09/17 | 2,620 | 2,750 | 2,620 | 2,738 | 17,400 |
2013/09/13 | 2,570 | 2,610 | 2,570 | 2,603 | 28,300 |
2013/09/12 | 2,520 | 2,540 | 2,491 | 2,518 | 10,800 |
2013/09/11 | 2,515 | 2,530 | 2,501 | 2,525 | 9,600 |
2013/09/10 | 2,465 | 2,510 | 2,465 | 2,495 | 10,100 |
2013/09/09 | 2,454 | 2,460 | 2,439 | 2,456 | 10,400 |
2013/09/06 | 2,415 | 2,425 | 2,408 | 2,425 | 4,400 |
2013/09/05 | 2,427 | 2,427 | 2,410 | 2,415 | 4,700 |
2013/09/04 | 2,385 | 2,430 | 2,384 | 2,427 | 8,800 |
2013/09/03 | 2,460 | 2,460 | 2,426 | 2,426 | 2,900 |
2013/09/02 | 2,385 | 2,425 | 2,353 | 2,413 | 4,200 |
2013/08/30 | 2,451 | 2,481 | 2,381 | 2,393 | 7,600 |
2013/08/29 | 2,481 | 2,481 | 2,400 | 2,451 | 7,600 |
2013/08/28 | 2,440 | 2,500 | 2,420 | 2,481 | 8,800 |
2013/08/27 | 2,479 | 2,479 | 2,451 | 2,466 | 5,200 |
2013/08/26 | 2,500 | 2,500 | 2,479 | 2,490 | 5,300 |
2013/08/23 | 2,491 | 2,500 | 2,480 | 2,499 | 4,100 |
2013/08/22 | 2,460 | 2,490 | 2,460 | 2,490 | 3,800 |
2013/08/21 | 2,474 | 2,494 | 2,464 | 2,494 | 6,200 |
2013/08/20 | 2,490 | 2,495 | 2,480 | 2,480 | 5,100 |
2013/08/19 | 2,517 | 2,517 | 2,466 | 2,480 | 10,900 |
2013/08/16 | 2,564 | 2,564 | 2,511 | 2,516 | 6,300 |
2013/08/15 | 2,577 | 2,600 | 2,561 | 2,563 | 5,500 |
2013/08/14 | 2,599 | 2,602 | 2,585 | 2,602 | 4,900 |
2013/08/13 | 2,562 | 2,600 | 2,561 | 2,599 | 3,500 |
2013/08/12 | 2,619 | 2,620 | 2,561 | 2,561 | 6,300 |
2013/08/09 | 2,565 | 2,634 | 2,564 | 2,590 | 5,200 |
2013/08/08 | 2,600 | 2,612 | 2,533 | 2,544 | 11,800 |
2013/08/07 | 2,618 | 2,618 | 2,585 | 2,585 | 3,100 |
2013/08/06 | 2,629 | 2,630 | 2,615 | 2,617 | 3,200 |
2013/08/05 | 2,590 | 2,615 | 2,590 | 2,606 | 5,100 |
2013/08/02 | 2,600 | 2,603 | 2,585 | 2,588 | 9,000 |
2013/08/01 | 2,610 | 2,610 | 2,550 | 2,600 | 4,600 |
2013/07/31 | 2,585 | 2,611 | 2,534 | 2,610 | 5,900 |
2013/07/30 | 2,460 | 2,630 | 2,450 | 2,583 | 9,100 |
2013/07/29 | 2,602 | 2,630 | 2,550 | 2,550 | 7,100 |
2013/07/26 | 2,717 | 2,717 | 2,631 | 2,647 | 10,400 |
2013/07/25 | 2,695 | 2,720 | 2,694 | 2,700 | 7,600 |
2013/07/24 | 2,694 | 2,705 | 2,678 | 2,690 | 3,100 |
2013/07/23 | 2,679 | 2,720 | 2,664 | 2,694 | 4,900 |
2013/07/22 | 2,653 | 2,699 | 2,653 | 2,679 | 4,200 |
2013/07/19 | 2,701 | 2,711 | 2,680 | 2,680 | 5,200 |
2013/07/18 | 2,700 | 2,719 | 2,663 | 2,713 | 3,100 |
2013/07/17 | 2,720 | 2,720 | 2,670 | 2,700 | 14,200 |
2013/07/16 | 2,631 | 2,685 | 2,630 | 2,645 | 5,100 |
2013/07/12 | 2,650 | 2,650 | 2,650 | 2,650 | 800 |
2013/07/11 | 2,652 | 2,652 | 2,652 | 2,652 | 200 |
2013/07/10 | 2,680 | 2,680 | 2,651 | 2,670 | 900 |
2013/07/09 | 2,653 | 2,653 | 2,653 | 2,653 | 500 |
2013/07/08 | 2,690 | 2,690 | 2,649 | 2,649 | 200 |
2013/07/05 | 2,649 | 2,649 | 2,649 | 2,649 | 300 |
2013/07/04 | 2,642 | 2,667 | 2,613 | 2,613 | 7,700 |
2013/07/03 | 2,686 | 2,686 | 2,686 | 2,686 | 500 |
2013/07/02 | 2,689 | 2,710 | 2,689 | 2,710 | 300 |
2013/07/01 | 2,690 | 2,690 | 2,662 | 2,662 | 500 |
2013/06/28 | 2,680 | 2,689 | 2,652 | 2,689 | 800 |
2013/06/27 | 2,689 | 2,689 | 2,689 | 2,689 | 400 |
2013/06/26 | 2,658 | 2,690 | 2,635 | 2,690 | 8,300 |
2013/06/25 | 2,689 | 2,689 | 2,651 | 2,651 | 300 |
2013/06/24 | 2,651 | 2,689 | 2,651 | 2,689 | 200 |
2013/06/21 | 2,684 | 2,684 | 2,650 | 2,654 | 500 |
2013/06/20 | 2,700 | 2,700 | 2,674 | 2,674 | 300 |
2013/06/19 | 2,718 | 2,720 | 2,718 | 2,720 | 700 |
2013/06/18 | 2,680 | 2,680 | 2,680 | 2,680 | 500 |
2013/06/17 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2013/06/14 | 2,600 | 2,640 | 2,600 | 2,640 | 8,300 |
2013/06/13 | 2,689 | 2,689 | 2,647 | 2,647 | 400 |
2013/06/12 | 2,650 | 2,750 | 2,650 | 2,690 | 600 |
2013/06/11 | 2,639 | 2,639 | 2,636 | 2,636 | 400 |
2013/06/10 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2013/06/07 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2013/06/06 | 2,513 | 2,527 | 2,500 | 2,527 | 300 |
2013/06/05 | 2,563 | 2,563 | 2,563 | 2,563 | 300 |
2013/06/04 | 2,600 | 2,600 | 2,549 | 2,570 | 600 |
2013/06/03 | 2,666 | 2,666 | 2,616 | 2,648 | 800 |
2013/05/31 | 2,670 | 2,720 | 2,630 | 2,630 | 900 |
2013/05/30 | 2,670 | 2,710 | 2,661 | 2,700 | 600 |
2013/05/29 | 2,508 | 2,531 | 2,508 | 2,531 | 600 |
2013/05/28 | 2,493 | 2,500 | 2,493 | 2,500 | 1,900 |
2013/05/27 | 2,629 | 2,629 | 2,562 | 2,590 | 1,000 |
2013/05/24 | 2,672 | 2,672 | 2,613 | 2,650 | 1,300 |
2013/05/23 | 2,611 | 2,649 | 2,611 | 2,649 | 300 |
2013/05/22 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
2013/05/21 | 2,452 | 2,495 | 2,452 | 2,495 | 400 |
2013/05/20 | 2,429 | 2,429 | 2,403 | 2,403 | 400 |
2013/05/17 | 2,355 | 2,381 | 2,355 | 2,381 | 500 |
2013/05/16 | 2,383 | 2,383 | 2,337 | 2,370 | 600 |
2013/05/15 | 2,286 | 2,333 | 2,286 | 2,333 | 500 |
2013/05/14 | 2,300 | 2,300 | 2,285 | 2,286 | 600 |
2013/05/13 | 2,353 | 2,353 | 2,353 | 2,353 | 200 |
2013/05/10 | 2,351 | 2,351 | 2,332 | 2,339 | 600 |
2013/05/09 | 2,357 | 2,368 | 2,340 | 2,348 | 3,400 |
2013/05/08 | 2,382 | 2,382 | 2,340 | 2,351 | 700 |
2013/05/07 | 2,362 | 2,365 | 2,332 | 2,334 | 500 |
2013/05/02 | 2,362 | 2,362 | 2,362 | 2,362 | 100 |
2013/05/01 | 2,345 | 2,365 | 2,333 | 2,365 | 3,700 |
2013/04/30 | 2,352 | 2,352 | 2,346 | 2,346 | 300 |
2013/04/26 | 2,360 | 2,360 | 2,351 | 2,351 | 400 |
2013/04/25 | 2,361 | 2,361 | 2,345 | 2,360 | 600 |
2013/04/24 | 2,302 | 2,314 | 2,302 | 2,314 | 300 |
2013/04/23 | 2,295 | 2,300 | 2,295 | 2,300 | 200 |
2013/04/22 | 2,294 | 2,294 | 2,294 | 2,294 | 200 |
2013/04/19 | 2,293 | 2,293 | 2,277 | 2,277 | 300 |
2013/04/18 | 2,300 | 2,300 | 2,293 | 2,293 | 200 |
2013/04/17 | 2,291 | 2,320 | 2,291 | 2,320 | 500 |
2013/04/16 | 2,310 | 2,310 | 2,250 | 2,250 | 800 |
2013/04/15 | 2,323 | 2,348 | 2,323 | 2,348 | 3,000 |
2013/04/12 | 2,331 | 2,333 | 2,325 | 2,325 | 700 |
2013/04/11 | 2,340 | 2,340 | 2,340 | 2,340 | 200 |
2013/04/10 | 2,270 | 2,359 | 2,270 | 2,340 | 900 |
2013/04/09 | 2,270 | 2,270 | 2,270 | 2,270 | 200 |
2013/04/08 | 2,229 | 2,270 | 2,229 | 2,270 | 1,100 |
2013/04/05 | 2,256 | 2,360 | 2,221 | 2,229 | 1,100 |
2013/04/04 | 2,156 | 2,156 | 2,156 | 2,156 | 500 |
2013/04/03 | 2,153 | 2,156 | 2,153 | 2,156 | 600 |
2013/04/02 | 2,190 | 2,190 | 2,140 | 2,151 | 500 |
2013/04/01 | 2,200 | 2,200 | 2,183 | 2,183 | 1,800 |
2013/03/29 | 2,211 | 2,211 | 2,180 | 2,187 | 1,100 |
2013/03/28 | 2,250 | 2,250 | 2,221 | 2,221 | 300 |
2013/03/27 | 2,298 | 2,298 | 2,245 | 2,249 | 900 |
2013/03/26 | 2,320 | 2,343 | 2,320 | 2,343 | 900 |
2013/03/25 | 2,301 | 2,323 | 2,299 | 2,323 | 1,000 |
2013/03/22 | 2,314 | 2,314 | 2,314 | 2,314 | 600 |
2013/03/21 | 2,299 | 2,320 | 2,299 | 2,313 | 1,100 |
2013/03/19 | 2,264 | 2,279 | 2,264 | 2,274 | 800 |
2013/03/18 | 2,256 | 2,256 | 2,253 | 2,253 | 200 |
2013/03/15 | 2,270 | 2,290 | 2,240 | 2,290 | 300 |
2013/03/14 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
2013/03/13 | 2,200 | 2,220 | 2,200 | 2,213 | 500 |
2013/03/12 | 2,191 | 2,191 | 2,191 | 2,191 | 500 |
2013/03/11 | 2,171 | 2,199 | 2,171 | 2,191 | 400 |
2013/03/08 | 2,169 | 2,169 | 2,167 | 2,167 | 7,000 |
2013/03/07 | 2,142 | 2,142 | 2,142 | 2,142 | 100 |
2013/03/06 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2013/03/05 | 2,100 | 2,100 | 2,099 | 2,099 | 200 |
2013/03/04 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2013/03/01 | 2,066 | 2,089 | 2,066 | 2,071 | 300 |
2013/02/28 | 2,073 | 2,073 | 2,073 | 2,073 | 200 |
2013/02/27 | 2,065 | 2,067 | 2,065 | 2,067 | 200 |
2013/02/26 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
2013/02/25 | 2,099 | 2,099 | 2,069 | 2,069 | 300 |
2013/02/22 | 2,052 | 2,052 | 2,049 | 2,049 | 900 |
2013/02/21 | 2,042 | 2,055 | 2,042 | 2,052 | 600 |
2013/02/20 | 2,040 | 2,048 | 2,040 | 2,048 | 200 |
2013/02/19 | 2,026 | 2,041 | 2,026 | 2,041 | 500 |
2013/02/18 | 2,049 | 2,060 | 2,034 | 2,034 | 600 |
2013/02/15 | 2,040 | 2,040 | 2,013 | 2,013 | 400 |
2013/02/14 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2013/02/13 | 2,038 | 2,038 | 2,038 | 2,038 | 100 |
2013/02/12 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2013/02/08 | 2,052 | 2,052 | 2,036 | 2,036 | 500 |
2013/02/07 | 2,055 | 2,055 | 2,054 | 2,054 | 500 |
2013/02/06 | 2,071 | 2,071 | 2,071 | 2,071 | 400 |
2013/02/05 | 2,080 | 2,086 | 2,077 | 2,086 | 400 |
2013/02/04 | 2,090 | 2,090 | 2,078 | 2,087 | 2,900 |
2013/02/01 | 2,086 | 2,086 | 2,086 | 2,086 | 100 |
2013/01/31 | 2,100 | 2,100 | 2,050 | 2,075 | 300 |
2013/01/30 | 2,067 | 2,080 | 2,067 | 2,080 | 500 |
2013/01/29 | 2,067 | 2,067 | 2,067 | 2,067 | 100 |
2013/01/28 | 2,081 | 2,081 | 2,054 | 2,054 | 600 |
2013/01/25 | 1,999 | 2,040 | 1,999 | 2,040 | 500 |
2013/01/24 | 1,960 | 2,000 | 1,952 | 1,961 | 900 |
2013/01/23 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2013/01/22 | 1,939 | 1,942 | 1,939 | 1,942 | 200 |
2013/01/21 | 1,929 | 1,929 | 1,929 | 1,929 | 100 |
2013/01/18 | 1,911 | 1,917 | 1,911 | 1,917 | 400 |
2013/01/17 | 1,949 | 1,949 | 1,913 | 1,921 | 700 |
2013/01/16 | 1,909 | 1,909 | 1,909 | 1,909 | 100 |
2013/01/15 | 1,897 | 1,924 | 1,897 | 1,901 | 500 |
2013/01/11 | 1,887 | 1,887 | 1,887 | 1,887 | 200 |
2013/01/10 | 1,871 | 1,887 | 1,871 | 1,887 | 300 |
2013/01/09 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
2013/01/08 | 1,889 | 1,889 | 1,872 | 1,872 | 400 |
2013/01/07 | 1,906 | 1,909 | 1,881 | 1,881 | 1,300 |
2013/01/04 | 1,880 | 1,880 | 1,866 | 1,866 | 800 |