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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,265 | 3,295 | 3,210 | 3,280 | 24,900 |
| 2015/12/29 | 3,295 | 3,295 | 3,155 | 3,240 | 40,800 |
| 2015/12/28 | 3,300 | 3,300 | 3,225 | 3,270 | 29,500 |
| 2015/12/28 | 1 -> 2.00 分割 | ||||
| 2015/12/25 | 6,250 | 6,520 | 6,250 | 6,390 | 41,600 |
| 2015/12/24 | 6,580 | 6,670 | 6,410 | 6,440 | 19,800 |
| 2015/12/22 | 6,580 | 6,630 | 6,530 | 6,600 | 17,900 |
| 2015/12/21 | 6,670 | 6,670 | 6,530 | 6,580 | 16,400 |
| 2015/12/18 | 6,700 | 6,700 | 6,610 | 6,680 | 22,100 |
| 2015/12/17 | 6,770 | 6,770 | 6,630 | 6,640 | 19,700 |
| 2015/12/16 | 6,540 | 6,690 | 6,490 | 6,680 | 36,200 |
| 2015/12/15 | 6,460 | 6,590 | 6,460 | 6,510 | 20,500 |
| 2015/12/14 | 6,460 | 6,510 | 6,360 | 6,460 | 21,800 |
| 2015/12/11 | 6,510 | 6,570 | 6,480 | 6,530 | 21,000 |
| 2015/12/10 | 6,480 | 6,510 | 6,380 | 6,420 | 37,200 |
| 2015/12/09 | 6,620 | 6,660 | 6,500 | 6,510 | 32,700 |
| 2015/12/08 | 6,640 | 6,740 | 6,620 | 6,680 | 18,500 |
| 2015/12/07 | 6,800 | 6,830 | 6,640 | 6,650 | 41,700 |
| 2015/12/04 | 6,780 | 6,850 | 6,730 | 6,800 | 17,200 |
| 2015/12/03 | 6,900 | 6,940 | 6,780 | 6,820 | 41,800 |
| 2015/12/02 | 6,930 | 7,020 | 6,870 | 6,970 | 23,400 |
| 2015/12/01 | 7,000 | 7,070 | 6,910 | 6,940 | 22,800 |
| 2015/11/30 | 6,990 | 7,060 | 6,850 | 7,010 | 111,300 |
| 2015/11/27 | 6,950 | 7,030 | 6,860 | 6,970 | 23,600 |
| 2015/11/26 | 6,980 | 7,040 | 6,910 | 6,950 | 37,800 |
| 2015/11/25 | 6,890 | 6,960 | 6,880 | 6,930 | 25,000 |
| 2015/11/24 | 6,840 | 6,900 | 6,820 | 6,860 | 28,300 |
| 2015/11/20 | 6,830 | 6,830 | 6,720 | 6,750 | 28,000 |
| 2015/11/19 | 6,840 | 6,920 | 6,700 | 6,790 | 32,800 |
| 2015/11/18 | 6,850 | 6,960 | 6,750 | 6,860 | 36,700 |
| 2015/11/17 | 6,610 | 6,780 | 6,610 | 6,760 | 26,900 |
| 2015/11/16 | 6,510 | 6,620 | 6,510 | 6,560 | 16,400 |
| 2015/11/13 | 6,530 | 6,630 | 6,520 | 6,580 | 22,000 |
| 2015/11/12 | 6,400 | 6,670 | 6,310 | 6,610 | 42,600 |
| 2015/11/11 | 6,190 | 6,450 | 6,180 | 6,390 | 39,900 |
| 2015/11/10 | 6,140 | 6,150 | 6,060 | 6,090 | 20,500 |
| 2015/11/09 | 6,190 | 6,190 | 6,100 | 6,150 | 20,700 |
| 2015/11/06 | 6,250 | 6,300 | 6,060 | 6,080 | 18,900 |
| 2015/11/05 | 5,950 | 6,220 | 5,950 | 6,190 | 31,900 |
| 2015/11/04 | 5,990 | 6,000 | 5,740 | 6,000 | 75,500 |
| 2015/11/02 | 6,100 | 6,120 | 5,840 | 5,870 | 54,700 |
| 2015/10/30 | 5,950 | 6,080 | 5,940 | 6,050 | 50,000 |
| 2015/10/29 | 5,990 | 5,990 | 5,680 | 5,960 | 98,200 |
| 2015/10/28 | 6,180 | 6,180 | 5,970 | 6,020 | 19,000 |
| 2015/10/27 | 6,250 | 6,310 | 6,100 | 6,180 | 21,400 |
| 2015/10/26 | 6,450 | 6,470 | 6,150 | 6,250 | 38,400 |
| 2015/10/23 | 6,160 | 6,410 | 6,080 | 6,350 | 52,700 |
| 2015/10/22 | 6,080 | 6,120 | 6,050 | 6,120 | 9,000 |
| 2015/10/21 | 6,090 | 6,100 | 6,000 | 6,080 | 11,800 |
| 2015/10/20 | 6,080 | 6,100 | 6,030 | 6,050 | 9,200 |
| 2015/10/19 | 6,020 | 6,130 | 5,930 | 6,130 | 15,000 |
| 2015/10/16 | 6,050 | 6,090 | 5,950 | 5,990 | 22,900 |
| 2015/10/15 | 5,950 | 6,050 | 5,820 | 6,050 | 13,400 |
| 2015/10/14 | 5,890 | 5,900 | 5,740 | 5,870 | 14,400 |
| 2015/10/13 | 5,760 | 5,830 | 5,710 | 5,810 | 9,700 |
| 2015/10/09 | 5,590 | 5,820 | 5,590 | 5,820 | 21,300 |
| 2015/10/08 | 5,680 | 5,700 | 5,520 | 5,560 | 15,800 |
| 2015/10/07 | 5,860 | 5,860 | 5,670 | 5,710 | 13,900 |
| 2015/10/06 | 5,880 | 5,930 | 5,820 | 5,860 | 18,500 |
| 2015/10/05 | 6,080 | 6,090 | 5,900 | 5,980 | 6,600 |
| 2015/10/02 | 6,020 | 6,080 | 5,950 | 6,010 | 14,700 |
| 2015/10/01 | 5,970 | 6,100 | 5,900 | 6,030 | 22,900 |
| 2015/09/30 | 6,000 | 6,040 | 5,880 | 5,950 | 17,000 |
| 2015/09/29 | 5,880 | 5,900 | 5,760 | 5,890 | 24,000 |
| 2015/09/28 | 5,670 | 5,840 | 5,610 | 5,840 | 14,100 |
| 2015/09/25 | 5,560 | 5,700 | 5,540 | 5,700 | 17,900 |
| 2015/09/24 | 5,730 | 5,820 | 5,520 | 5,520 | 17,400 |
| 2015/09/18 | 5,870 | 5,890 | 5,680 | 5,830 | 51,000 |
| 2015/09/17 | 5,800 | 5,860 | 5,590 | 5,840 | 19,500 |
| 2015/09/16 | 5,840 | 5,840 | 5,740 | 5,800 | 14,400 |
| 2015/09/15 | 5,840 | 5,900 | 5,770 | 5,840 | 10,200 |
| 2015/09/14 | 5,890 | 5,890 | 5,820 | 5,850 | 5,700 |
| 2015/09/11 | 5,850 | 5,950 | 5,640 | 5,890 | 28,700 |
| 2015/09/10 | 5,660 | 5,800 | 5,570 | 5,750 | 19,600 |
| 2015/09/09 | 5,950 | 6,000 | 5,630 | 5,790 | 34,700 |
| 2015/09/08 | 5,900 | 6,060 | 5,740 | 5,770 | 29,800 |
| 2015/09/07 | 5,810 | 5,940 | 5,610 | 5,880 | 36,200 |
| 2015/09/04 | 6,200 | 6,270 | 5,790 | 5,850 | 48,200 |
| 2015/09/03 | 5,990 | 6,210 | 5,970 | 6,150 | 75,000 |
| 2015/09/02 | 5,440 | 5,860 | 5,330 | 5,800 | 58,500 |
| 2015/09/01 | 5,540 | 5,740 | 5,480 | 5,510 | 32,700 |
| 2015/08/31 | 5,450 | 5,540 | 5,350 | 5,510 | 16,500 |
| 2015/08/28 | 5,460 | 5,460 | 5,310 | 5,380 | 14,400 |
| 2015/08/27 | 5,300 | 5,650 | 5,300 | 5,310 | 25,200 |
| 2015/08/26 | 5,350 | 5,390 | 5,170 | 5,270 | 24,500 |
| 2015/08/25 | 4,900 | 5,450 | 4,740 | 5,170 | 36,500 |
| 2015/08/24 | 5,310 | 5,440 | 4,930 | 5,030 | 43,500 |
| 2015/08/21 | 5,750 | 5,780 | 5,600 | 5,610 | 25,400 |
| 2015/08/20 | 5,750 | 5,900 | 5,750 | 5,880 | 26,100 |
| 2015/08/19 | 5,880 | 5,880 | 5,720 | 5,750 | 14,400 |
| 2015/08/18 | 5,900 | 5,980 | 5,840 | 5,900 | 12,100 |
| 2015/08/17 | 5,900 | 5,960 | 5,840 | 5,930 | 13,900 |
| 2015/08/14 | 6,000 | 6,030 | 5,820 | 5,920 | 22,700 |
| 2015/08/13 | 6,180 | 6,180 | 6,000 | 6,010 | 22,500 |
| 2015/08/12 | 6,150 | 6,200 | 6,100 | 6,190 | 29,100 |
| 2015/08/11 | 6,030 | 6,180 | 6,000 | 6,150 | 23,300 |
| 2015/08/10 | 5,840 | 6,110 | 5,780 | 6,040 | 36,200 |
| 2015/08/07 | 5,750 | 5,900 | 5,750 | 5,870 | 29,800 |
| 2015/08/06 | 5,870 | 5,910 | 5,800 | 5,830 | 16,500 |
| 2015/08/05 | 5,820 | 5,910 | 5,760 | 5,870 | 17,600 |
| 2015/08/04 | 5,880 | 6,000 | 5,830 | 5,850 | 24,000 |
| 2015/08/03 | 5,860 | 5,860 | 5,760 | 5,850 | 22,300 |
| 2015/07/31 | 5,760 | 5,910 | 5,750 | 5,830 | 19,100 |
| 2015/07/30 | 5,600 | 5,860 | 5,590 | 5,660 | 42,500 |
| 2015/07/29 | 5,460 | 5,590 | 5,410 | 5,580 | 24,600 |
| 2015/07/28 | 5,450 | 5,550 | 5,320 | 5,400 | 46,700 |
| 2015/07/27 | 5,560 | 5,560 | 5,000 | 5,150 | 45,700 |
| 2015/07/24 | 5,340 | 5,500 | 5,230 | 5,500 | 37,400 |
| 2015/07/23 | 5,410 | 5,470 | 5,340 | 5,340 | 9,200 |
| 2015/07/22 | 5,350 | 5,440 | 5,350 | 5,370 | 10,500 |
| 2015/07/21 | 5,280 | 5,350 | 5,220 | 5,350 | 32,700 |
| 2015/07/17 | 5,190 | 5,270 | 5,160 | 5,180 | 16,300 |
| 2015/07/16 | 5,150 | 5,210 | 5,130 | 5,210 | 11,300 |
| 2015/07/15 | 5,130 | 5,220 | 5,120 | 5,200 | 15,200 |
| 2015/07/14 | 5,200 | 5,200 | 5,050 | 5,120 | 17,500 |
| 2015/07/13 | 4,930 | 5,250 | 4,895 | 5,200 | 21,100 |
| 2015/07/10 | 4,870 | 4,960 | 4,855 | 4,860 | 14,300 |
| 2015/07/09 | 4,765 | 4,925 | 4,700 | 4,855 | 24,100 |
| 2015/07/08 | 4,970 | 5,090 | 4,805 | 4,915 | 25,800 |
| 2015/07/07 | 5,080 | 5,090 | 4,975 | 5,010 | 18,500 |
| 2015/07/06 | 4,955 | 5,090 | 4,950 | 5,070 | 15,200 |
| 2015/07/03 | 5,030 | 5,080 | 4,945 | 5,010 | 12,600 |
| 2015/07/02 | 5,080 | 5,120 | 4,985 | 4,990 | 24,200 |
| 2015/07/01 | 4,845 | 4,965 | 4,820 | 4,950 | 25,500 |
| 2015/06/30 | 4,765 | 4,890 | 4,760 | 4,775 | 20,200 |
| 2015/06/29 | 4,600 | 4,845 | 4,600 | 4,795 | 25,800 |
| 2015/06/26 | 4,860 | 4,865 | 4,760 | 4,785 | 36,200 |
| 2015/06/25 | 4,715 | 4,950 | 4,715 | 4,750 | 36,400 |
| 2015/06/24 | 4,760 | 4,795 | 4,735 | 4,780 | 22,300 |
| 2015/06/23 | 4,800 | 4,825 | 4,750 | 4,800 | 22,300 |
| 2015/06/22 | 4,665 | 4,815 | 4,665 | 4,775 | 36,400 |
| 2015/06/19 | 4,625 | 4,770 | 4,615 | 4,735 | 23,100 |
| 2015/06/18 | 4,705 | 4,720 | 4,645 | 4,675 | 25,900 |
| 2015/06/17 | 4,660 | 4,780 | 4,650 | 4,705 | 27,700 |
| 2015/06/16 | 4,595 | 4,900 | 4,595 | 4,670 | 43,800 |
| 2015/06/15 | 4,650 | 4,675 | 4,555 | 4,590 | 41,300 |
| 2015/06/12 | 4,440 | 4,630 | 4,440 | 4,470 | 33,600 |
| 2015/06/11 | 4,425 | 4,430 | 4,395 | 4,410 | 6,600 |
| 2015/06/10 | 4,335 | 4,420 | 4,335 | 4,385 | 16,300 |
| 2015/06/09 | 4,370 | 4,420 | 4,350 | 4,370 | 16,600 |
| 2015/06/08 | 4,380 | 4,380 | 4,350 | 4,380 | 4,000 |
| 2015/06/05 | 4,315 | 4,480 | 4,315 | 4,345 | 25,300 |
| 2015/06/04 | 4,310 | 4,335 | 4,305 | 4,315 | 17,400 |
| 2015/06/03 | 4,315 | 4,335 | 4,285 | 4,310 | 14,600 |
| 2015/06/02 | 4,310 | 4,350 | 4,270 | 4,335 | 27,100 |
| 2015/06/01 | 4,280 | 4,320 | 4,255 | 4,310 | 26,400 |
| 2015/05/29 | 4,170 | 4,280 | 4,145 | 4,280 | 26,900 |
| 2015/05/28 | 4,265 | 4,270 | 4,165 | 4,205 | 11,400 |
| 2015/05/27 | 4,245 | 4,265 | 4,210 | 4,215 | 17,300 |
| 2015/05/26 | 4,255 | 4,270 | 4,170 | 4,265 | 29,200 |
| 2015/05/25 | 4,180 | 4,220 | 4,120 | 4,220 | 33,000 |
| 2015/05/22 | 4,175 | 4,195 | 4,155 | 4,170 | 11,500 |
| 2015/05/21 | 4,240 | 4,245 | 4,150 | 4,175 | 15,400 |
| 2015/05/20 | 4,190 | 4,230 | 4,185 | 4,220 | 26,100 |
| 2015/05/19 | 4,085 | 4,200 | 4,075 | 4,200 | 30,700 |
| 2015/05/18 | 4,050 | 4,100 | 4,025 | 4,095 | 20,700 |
| 2015/05/15 | 4,030 | 4,060 | 4,030 | 4,050 | 15,800 |
| 2015/05/14 | 3,985 | 4,050 | 3,980 | 4,025 | 28,300 |
| 2015/05/13 | 3,960 | 4,000 | 3,900 | 3,980 | 9,400 |
| 2015/05/12 | 3,970 | 4,000 | 3,955 | 4,000 | 6,800 |
| 2015/05/11 | 4,000 | 4,010 | 3,960 | 3,995 | 10,800 |
| 2015/05/08 | 3,945 | 4,025 | 3,930 | 4,010 | 26,600 |
| 2015/05/07 | 3,870 | 3,950 | 3,850 | 3,950 | 14,800 |
| 2015/05/01 | 3,855 | 3,890 | 3,830 | 3,850 | 15,800 |
| 2015/04/30 | 3,770 | 3,880 | 3,770 | 3,850 | 32,500 |
| 2015/04/28 | 3,820 | 3,840 | 3,705 | 3,705 | 17,900 |
| 2015/04/27 | 3,840 | 3,840 | 3,765 | 3,770 | 12,600 |
| 2015/04/24 | 3,800 | 3,825 | 3,790 | 3,805 | 9,200 |
| 2015/04/23 | 3,825 | 3,860 | 3,800 | 3,805 | 11,700 |
| 2015/04/22 | 3,860 | 3,865 | 3,835 | 3,840 | 7,300 |
| 2015/04/21 | 3,865 | 3,890 | 3,855 | 3,860 | 11,700 |
| 2015/04/20 | 3,905 | 3,935 | 3,855 | 3,885 | 14,800 |
| 2015/04/17 | 3,975 | 3,975 | 3,895 | 3,905 | 11,600 |
| 2015/04/16 | 3,935 | 3,945 | 3,915 | 3,925 | 8,700 |
| 2015/04/15 | 3,885 | 3,955 | 3,885 | 3,935 | 14,500 |
| 2015/04/14 | 3,895 | 3,915 | 3,855 | 3,895 | 7,700 |
| 2015/04/13 | 3,905 | 3,910 | 3,875 | 3,895 | 5,100 |
| 2015/04/10 | 3,935 | 3,935 | 3,865 | 3,905 | 7,900 |
| 2015/04/09 | 3,900 | 3,930 | 3,880 | 3,900 | 12,600 |
| 2015/04/08 | 3,890 | 3,960 | 3,850 | 3,900 | 18,300 |
| 2015/04/07 | 3,960 | 3,965 | 3,900 | 3,905 | 18,000 |
| 2015/04/06 | 3,925 | 3,955 | 3,895 | 3,940 | 5,900 |
| 2015/04/03 | 3,890 | 3,940 | 3,890 | 3,935 | 7,400 |
| 2015/04/02 | 3,860 | 3,925 | 3,860 | 3,875 | 11,600 |
| 2015/04/01 | 3,840 | 3,875 | 3,810 | 3,840 | 13,500 |
| 2015/03/31 | 3,975 | 3,990 | 3,810 | 3,840 | 19,500 |
| 2015/03/30 | 3,990 | 4,000 | 3,945 | 3,975 | 13,200 |
| 2015/03/27 | 3,965 | 4,005 | 3,950 | 3,990 | 30,500 |
| 2015/03/26 | 4,005 | 4,045 | 3,985 | 4,010 | 41,100 |
| 2015/03/25 | 4,110 | 4,135 | 4,015 | 4,050 | 22,700 |
| 2015/03/24 | 4,135 | 4,180 | 4,075 | 4,110 | 24,200 |
| 2015/03/23 | 4,070 | 4,090 | 4,050 | 4,090 | 19,100 |
| 2015/03/20 | 3,920 | 4,015 | 3,920 | 4,010 | 34,900 |
| 2015/03/19 | 3,885 | 3,930 | 3,875 | 3,905 | 20,900 |
| 2015/03/18 | 3,850 | 3,860 | 3,825 | 3,860 | 11,500 |
| 2015/03/17 | 3,840 | 3,840 | 3,800 | 3,810 | 11,100 |
| 2015/03/16 | 3,825 | 3,840 | 3,800 | 3,820 | 6,000 |
| 2015/03/13 | 3,775 | 3,825 | 3,775 | 3,810 | 19,800 |
| 2015/03/12 | 3,765 | 3,770 | 3,740 | 3,770 | 12,900 |
| 2015/03/11 | 3,715 | 3,760 | 3,715 | 3,760 | 13,800 |
| 2015/03/10 | 3,755 | 3,770 | 3,740 | 3,750 | 14,800 |
| 2015/03/09 | 3,760 | 3,765 | 3,740 | 3,755 | 7,900 |
| 2015/03/06 | 3,735 | 3,765 | 3,735 | 3,760 | 9,100 |
| 2015/03/05 | 3,750 | 3,760 | 3,735 | 3,735 | 11,000 |
| 2015/03/04 | 3,755 | 3,765 | 3,720 | 3,755 | 14,300 |
| 2015/03/03 | 3,730 | 3,765 | 3,725 | 3,755 | 15,400 |
| 2015/03/02 | 3,750 | 3,750 | 3,720 | 3,725 | 17,000 |
| 2015/02/27 | 3,755 | 3,765 | 3,715 | 3,720 | 17,100 |
| 2015/02/26 | 3,740 | 3,770 | 3,740 | 3,765 | 12,700 |
| 2015/02/25 | 3,760 | 3,780 | 3,730 | 3,745 | 10,600 |
| 2015/02/24 | 3,735 | 3,775 | 3,710 | 3,765 | 10,500 |
| 2015/02/23 | 3,745 | 3,770 | 3,720 | 3,730 | 13,100 |
| 2015/02/20 | 3,710 | 3,750 | 3,680 | 3,745 | 10,800 |
| 2015/02/19 | 3,675 | 3,720 | 3,670 | 3,710 | 16,600 |
| 2015/02/18 | 3,730 | 3,730 | 3,635 | 3,675 | 17,900 |
| 2015/02/17 | 3,710 | 3,725 | 3,670 | 3,670 | 14,200 |
| 2015/02/16 | 3,750 | 3,750 | 3,685 | 3,685 | 14,900 |
| 2015/02/13 | 3,735 | 3,750 | 3,710 | 3,730 | 9,600 |
| 2015/02/12 | 3,745 | 3,770 | 3,740 | 3,745 | 7,400 |
| 2015/02/10 | 3,725 | 3,765 | 3,710 | 3,730 | 7,100 |
| 2015/02/09 | 3,750 | 3,785 | 3,715 | 3,725 | 11,200 |
| 2015/02/06 | 3,730 | 3,740 | 3,705 | 3,735 | 3,500 |
| 2015/02/05 | 3,790 | 3,790 | 3,700 | 3,715 | 10,300 |
| 2015/02/04 | 3,835 | 3,845 | 3,760 | 3,790 | 12,300 |
| 2015/02/03 | 3,895 | 3,900 | 3,810 | 3,835 | 10,700 |
| 2015/02/02 | 3,895 | 3,915 | 3,870 | 3,890 | 19,300 |
| 2015/01/30 | 3,890 | 3,920 | 3,875 | 3,895 | 16,400 |
| 2015/01/29 | 3,880 | 3,915 | 3,880 | 3,895 | 13,900 |
| 2015/01/28 | 3,830 | 3,890 | 3,830 | 3,890 | 14,400 |
| 2015/01/27 | 3,820 | 3,895 | 3,815 | 3,865 | 36,100 |
| 2015/01/26 | 3,680 | 3,815 | 3,680 | 3,795 | 57,600 |
| 2015/01/23 | 3,650 | 3,675 | 3,620 | 3,670 | 32,200 |
| 2015/01/22 | 3,610 | 3,620 | 3,600 | 3,610 | 9,000 |
| 2015/01/21 | 3,600 | 3,620 | 3,585 | 3,590 | 25,500 |
| 2015/01/20 | 3,585 | 3,615 | 3,585 | 3,610 | 14,500 |
| 2015/01/19 | 3,595 | 3,615 | 3,580 | 3,585 | 18,600 |
| 2015/01/16 | 3,595 | 3,610 | 3,560 | 3,570 | 18,100 |
| 2015/01/15 | 3,635 | 3,645 | 3,600 | 3,625 | 30,300 |
| 2015/01/14 | 3,605 | 3,655 | 3,595 | 3,645 | 30,300 |
| 2015/01/13 | 3,565 | 3,600 | 3,565 | 3,600 | 28,900 |
| 2015/01/09 | 3,540 | 3,565 | 3,520 | 3,555 | 31,700 |
| 2015/01/08 | 3,495 | 3,540 | 3,485 | 3,540 | 18,400 |
| 2015/01/07 | 3,465 | 3,495 | 3,460 | 3,475 | 15,100 |
| 2015/01/06 | 3,465 | 3,475 | 3,455 | 3,460 | 23,700 |
| 2015/01/05 | 3,500 | 3,515 | 3,455 | 3,465 | 20,500 |