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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,710 | 5,720 | 5,550 | 5,550 | 33,200 |
| 2017/12/28 | 5,710 | 5,820 | 5,650 | 5,680 | 65,300 |
| 2017/12/27 | 5,730 | 5,780 | 5,690 | 5,710 | 33,000 |
| 2017/12/26 | 5,770 | 5,790 | 5,690 | 5,700 | 37,000 |
| 2017/12/25 | 5,710 | 5,790 | 5,710 | 5,730 | 34,700 |
| 2017/12/22 | 5,630 | 5,760 | 5,620 | 5,720 | 54,900 |
| 2017/12/21 | 5,460 | 5,580 | 5,460 | 5,570 | 61,100 |
| 2017/12/20 | 5,420 | 5,530 | 5,360 | 5,510 | 79,700 |
| 2017/12/19 | 5,560 | 5,560 | 5,410 | 5,480 | 87,600 |
| 2017/12/18 | 5,550 | 5,580 | 5,470 | 5,550 | 63,700 |
| 2017/12/15 | 5,610 | 5,670 | 5,400 | 5,540 | 122,800 |
| 2017/12/14 | 5,770 | 5,770 | 5,630 | 5,690 | 73,600 |
| 2017/12/13 | 5,700 | 5,750 | 5,670 | 5,700 | 67,800 |
| 2017/12/12 | 5,760 | 5,840 | 5,670 | 5,710 | 71,200 |
| 2017/12/11 | 5,730 | 5,770 | 5,640 | 5,680 | 44,400 |
| 2017/12/08 | 5,650 | 5,740 | 5,610 | 5,720 | 101,100 |
| 2017/12/07 | 5,570 | 5,710 | 5,570 | 5,690 | 64,600 |
| 2017/12/06 | 5,670 | 5,700 | 5,510 | 5,550 | 67,400 |
| 2017/12/05 | 5,500 | 5,680 | 5,470 | 5,660 | 74,300 |
| 2017/12/04 | 5,640 | 5,640 | 5,530 | 5,530 | 55,700 |
| 2017/12/01 | 5,630 | 5,640 | 5,540 | 5,610 | 75,000 |
| 2017/11/30 | 5,670 | 5,690 | 5,570 | 5,670 | 66,000 |
| 2017/11/29 | 5,620 | 5,670 | 5,580 | 5,600 | 66,100 |
| 2017/11/28 | 5,670 | 5,710 | 5,630 | 5,650 | 38,700 |
| 2017/11/27 | 5,720 | 5,730 | 5,660 | 5,670 | 49,800 |
| 2017/11/24 | 5,690 | 5,780 | 5,690 | 5,720 | 36,100 |
| 2017/11/22 | 5,760 | 5,850 | 5,710 | 5,730 | 93,600 |
| 2017/11/21 | 5,760 | 5,830 | 5,680 | 5,790 | 72,600 |
| 2017/11/20 | 5,690 | 5,730 | 5,630 | 5,680 | 64,200 |
| 2017/11/17 | 5,730 | 5,730 | 5,600 | 5,690 | 122,000 |
| 2017/11/16 | 5,750 | 5,790 | 5,650 | 5,700 | 156,300 |
| 2017/11/15 | 5,910 | 5,910 | 5,680 | 5,680 | 155,300 |
| 2017/11/14 | 6,040 | 6,040 | 5,830 | 5,940 | 166,800 |
| 2017/11/13 | 6,250 | 6,320 | 6,210 | 6,230 | 56,400 |
| 2017/11/10 | 6,210 | 6,280 | 6,150 | 6,240 | 58,000 |
| 2017/11/09 | 6,350 | 6,390 | 6,210 | 6,290 | 106,500 |
| 2017/11/08 | 6,420 | 6,420 | 6,340 | 6,350 | 37,300 |
| 2017/11/07 | 6,400 | 6,450 | 6,330 | 6,430 | 55,900 |
| 2017/11/06 | 6,450 | 6,450 | 6,300 | 6,310 | 56,400 |
| 2017/11/02 | 6,560 | 6,610 | 6,320 | 6,380 | 102,400 |
| 2017/11/01 | 6,600 | 6,670 | 6,570 | 6,610 | 55,400 |
| 2017/10/31 | 6,400 | 6,590 | 6,400 | 6,570 | 86,800 |
| 2017/10/30 | 6,340 | 6,500 | 6,300 | 6,470 | 292,300 |
| 2017/10/27 | 6,640 | 6,740 | 6,200 | 6,270 | 232,100 |
| 2017/10/26 | 6,550 | 6,640 | 6,510 | 6,530 | 70,000 |
| 2017/10/25 | 6,470 | 6,660 | 6,440 | 6,570 | 108,000 |
| 2017/10/24 | 6,470 | 6,480 | 6,420 | 6,460 | 30,800 |
| 2017/10/23 | 6,510 | 6,510 | 6,400 | 6,470 | 28,500 |
| 2017/10/20 | 6,430 | 6,510 | 6,390 | 6,410 | 48,200 |
| 2017/10/19 | 6,350 | 6,460 | 6,350 | 6,390 | 26,900 |
| 2017/10/18 | 6,530 | 6,530 | 6,360 | 6,380 | 31,200 |
| 2017/10/17 | 6,380 | 6,510 | 6,380 | 6,460 | 35,900 |
| 2017/10/16 | 6,600 | 6,600 | 6,410 | 6,440 | 58,200 |
| 2017/10/13 | 6,520 | 6,590 | 6,450 | 6,570 | 85,600 |
| 2017/10/12 | 6,170 | 6,560 | 6,170 | 6,520 | 132,500 |
| 2017/10/11 | 6,210 | 6,210 | 6,110 | 6,150 | 51,800 |
| 2017/10/10 | 6,000 | 6,230 | 5,980 | 6,210 | 84,100 |
| 2017/10/06 | 5,950 | 6,030 | 5,930 | 5,970 | 32,900 |
| 2017/10/05 | 6,140 | 6,150 | 5,940 | 5,950 | 57,400 |
| 2017/10/04 | 6,000 | 6,170 | 6,000 | 6,140 | 81,300 |
| 2017/10/03 | 6,070 | 6,070 | 5,850 | 5,910 | 57,500 |
| 2017/10/02 | 5,950 | 6,070 | 5,930 | 6,000 | 44,300 |
| 2017/09/29 | 5,940 | 5,990 | 5,900 | 5,940 | 49,900 |
| 2017/09/28 | 6,020 | 6,050 | 5,840 | 6,000 | 87,200 |
| 2017/09/27 | 6,220 | 6,280 | 6,060 | 6,070 | 67,400 |
| 2017/09/26 | 6,000 | 6,200 | 5,910 | 6,200 | 130,300 |
| 2017/09/25 | 5,750 | 5,940 | 5,710 | 5,930 | 78,700 |
| 2017/09/22 | 5,800 | 5,810 | 5,680 | 5,700 | 39,100 |
| 2017/09/21 | 5,830 | 5,900 | 5,790 | 5,830 | 40,800 |
| 2017/09/20 | 5,880 | 5,960 | 5,750 | 5,910 | 57,700 |
| 2017/09/19 | 5,820 | 5,840 | 5,690 | 5,830 | 54,900 |
| 2017/09/15 | 5,830 | 5,860 | 5,660 | 5,800 | 66,600 |
| 2017/09/14 | 5,900 | 5,900 | 5,750 | 5,770 | 32,500 |
| 2017/09/13 | 5,810 | 5,890 | 5,800 | 5,880 | 20,500 |
| 2017/09/12 | 5,860 | 5,900 | 5,780 | 5,810 | 26,900 |
| 2017/09/11 | 5,970 | 5,970 | 5,790 | 5,810 | 43,800 |
| 2017/09/08 | 5,690 | 5,980 | 5,670 | 5,930 | 116,500 |
| 2017/09/07 | 5,610 | 5,700 | 5,570 | 5,620 | 40,700 |
| 2017/09/06 | 5,330 | 5,580 | 5,300 | 5,550 | 44,900 |
| 2017/09/05 | 5,690 | 5,690 | 5,340 | 5,350 | 77,100 |
| 2017/09/04 | 5,750 | 5,780 | 5,590 | 5,650 | 51,700 |
| 2017/09/01 | 5,830 | 5,880 | 5,710 | 5,780 | 50,600 |
| 2017/08/31 | 5,600 | 5,780 | 5,560 | 5,780 | 96,300 |
| 2017/08/30 | 5,540 | 5,560 | 5,490 | 5,530 | 38,300 |
| 2017/08/29 | 5,490 | 5,560 | 5,490 | 5,550 | 31,400 |
| 2017/08/28 | 5,490 | 5,570 | 5,490 | 5,540 | 36,500 |
| 2017/08/25 | 5,660 | 5,670 | 5,530 | 5,540 | 67,500 |
| 2017/08/24 | 5,580 | 5,680 | 5,570 | 5,670 | 31,300 |
| 2017/08/23 | 5,650 | 5,650 | 5,590 | 5,600 | 26,700 |
| 2017/08/22 | 5,560 | 5,680 | 5,560 | 5,590 | 22,600 |
| 2017/08/21 | 5,610 | 5,650 | 5,540 | 5,590 | 46,100 |
| 2017/08/18 | 5,540 | 5,650 | 5,540 | 5,610 | 36,400 |
| 2017/08/17 | 5,550 | 5,690 | 5,500 | 5,620 | 82,100 |
| 2017/08/16 | 5,470 | 5,540 | 5,440 | 5,490 | 49,600 |
| 2017/08/15 | 5,530 | 5,580 | 5,480 | 5,480 | 48,800 |
| 2017/08/14 | 5,590 | 5,640 | 5,460 | 5,500 | 96,600 |
| 2017/08/10 | 5,590 | 5,660 | 5,550 | 5,620 | 46,500 |
| 2017/08/09 | 5,670 | 5,670 | 5,560 | 5,620 | 61,800 |
| 2017/08/08 | 5,690 | 5,760 | 5,590 | 5,650 | 77,000 |
| 2017/08/07 | 5,440 | 5,700 | 5,420 | 5,690 | 151,800 |
| 2017/08/04 | 5,160 | 5,440 | 5,160 | 5,320 | 449,300 |
| 2017/08/03 | 5,260 | 5,400 | 5,190 | 5,230 | 434,800 |
| 2017/08/02 | 5,320 | 5,470 | 5,260 | 5,460 | 89,700 |
| 2017/08/01 | 5,320 | 5,360 | 5,210 | 5,260 | 92,600 |
| 2017/07/31 | 5,210 | 5,320 | 5,110 | 5,320 | 89,000 |
| 2017/07/28 | 4,830 | 5,240 | 4,825 | 5,220 | 210,300 |
| 2017/07/27 | 4,400 | 4,880 | 4,375 | 4,800 | 299,700 |
| 2017/07/26 | 4,375 | 4,375 | 4,315 | 4,340 | 43,200 |
| 2017/07/25 | 4,350 | 4,390 | 4,320 | 4,385 | 33,800 |
| 2017/07/24 | 4,300 | 4,335 | 4,265 | 4,335 | 37,100 |
| 2017/07/21 | 4,325 | 4,330 | 4,275 | 4,315 | 23,100 |
| 2017/07/20 | 4,370 | 4,380 | 4,300 | 4,325 | 34,400 |
| 2017/07/19 | 4,295 | 4,425 | 4,290 | 4,370 | 51,700 |
| 2017/07/18 | 4,275 | 4,295 | 4,245 | 4,290 | 19,500 |
| 2017/07/14 | 4,280 | 4,320 | 4,265 | 4,300 | 25,500 |
| 2017/07/13 | 4,325 | 4,325 | 4,245 | 4,280 | 31,300 |
| 2017/07/12 | 4,350 | 4,365 | 4,320 | 4,330 | 33,200 |
| 2017/07/11 | 4,370 | 4,375 | 4,320 | 4,375 | 35,300 |
| 2017/07/10 | 4,465 | 4,465 | 4,360 | 4,370 | 37,000 |
| 2017/07/07 | 4,445 | 4,455 | 4,355 | 4,400 | 48,500 |
| 2017/07/06 | 4,475 | 4,565 | 4,470 | 4,490 | 54,800 |
| 2017/07/05 | 4,410 | 4,450 | 4,335 | 4,450 | 51,900 |
| 2017/07/04 | 4,495 | 4,495 | 4,390 | 4,410 | 57,000 |
| 2017/07/03 | 4,390 | 4,435 | 4,350 | 4,430 | 37,700 |
| 2017/06/30 | 4,375 | 4,380 | 4,305 | 4,345 | 32,500 |
| 2017/06/29 | 4,330 | 4,380 | 4,325 | 4,375 | 17,100 |
| 2017/06/28 | 4,325 | 4,330 | 4,290 | 4,310 | 24,100 |
| 2017/06/27 | 4,260 | 4,355 | 4,235 | 4,345 | 39,600 |
| 2017/06/26 | 4,265 | 4,270 | 4,245 | 4,255 | 18,400 |
| 2017/06/23 | 4,300 | 4,300 | 4,240 | 4,260 | 24,700 |
| 2017/06/22 | 4,330 | 4,340 | 4,295 | 4,295 | 15,000 |
| 2017/06/21 | 4,290 | 4,360 | 4,275 | 4,305 | 29,800 |
| 2017/06/20 | 4,300 | 4,345 | 4,255 | 4,320 | 32,500 |
| 2017/06/19 | 4,240 | 4,310 | 4,240 | 4,265 | 29,700 |
| 2017/06/16 | 4,295 | 4,305 | 4,240 | 4,240 | 34,100 |
| 2017/06/15 | 4,285 | 4,315 | 4,225 | 4,295 | 51,600 |
| 2017/06/14 | 4,300 | 4,330 | 4,215 | 4,220 | 50,500 |
| 2017/06/13 | 4,265 | 4,345 | 4,245 | 4,280 | 39,400 |
| 2017/06/12 | 4,195 | 4,275 | 4,195 | 4,265 | 51,500 |
| 2017/06/09 | 4,190 | 4,255 | 4,190 | 4,210 | 43,700 |
| 2017/06/08 | 4,265 | 4,265 | 4,185 | 4,205 | 44,700 |
| 2017/06/07 | 4,300 | 4,500 | 4,250 | 4,250 | 108,200 |
| 2017/06/06 | 4,260 | 4,275 | 4,175 | 4,245 | 55,800 |
| 2017/06/05 | 3,955 | 4,205 | 3,955 | 4,190 | 66,200 |
| 2017/06/02 | 4,140 | 4,140 | 3,950 | 3,950 | 75,100 |
| 2017/06/01 | 4,020 | 4,130 | 4,020 | 4,120 | 36,400 |
| 2017/05/31 | 4,000 | 4,060 | 3,955 | 4,015 | 75,000 |
| 2017/05/30 | 3,940 | 3,985 | 3,800 | 3,985 | 80,100 |
| 2017/05/29 | 3,855 | 3,960 | 3,840 | 3,950 | 37,800 |
| 2017/05/26 | 3,915 | 3,915 | 3,835 | 3,865 | 38,900 |
| 2017/05/25 | 3,860 | 3,925 | 3,830 | 3,915 | 56,000 |
| 2017/05/24 | 3,810 | 3,890 | 3,805 | 3,865 | 39,200 |
| 2017/05/23 | 3,780 | 3,830 | 3,755 | 3,780 | 32,400 |
| 2017/05/22 | 3,745 | 3,780 | 3,720 | 3,780 | 32,300 |
| 2017/05/19 | 3,840 | 3,840 | 3,715 | 3,750 | 23,100 |
| 2017/05/18 | 3,745 | 3,840 | 3,740 | 3,840 | 32,600 |
| 2017/05/17 | 3,835 | 3,835 | 3,760 | 3,775 | 40,100 |
| 2017/05/16 | 3,830 | 3,850 | 3,800 | 3,835 | 21,200 |
| 2017/05/15 | 3,800 | 3,895 | 3,780 | 3,820 | 36,800 |
| 2017/05/12 | 3,800 | 3,865 | 3,780 | 3,850 | 39,900 |
| 2017/05/11 | 3,820 | 3,920 | 3,820 | 3,840 | 58,400 |
| 2017/05/10 | 3,745 | 3,840 | 3,735 | 3,830 | 62,300 |
| 2017/05/09 | 3,785 | 3,875 | 3,760 | 3,860 | 131,600 |
| 2017/05/08 | 3,575 | 3,785 | 3,565 | 3,755 | 91,400 |
| 2017/05/02 | 3,575 | 3,610 | 3,530 | 3,570 | 121,900 |
| 2017/05/01 | 3,290 | 3,595 | 3,260 | 3,580 | 179,100 |
| 2017/04/28 | 3,270 | 3,300 | 3,230 | 3,245 | 87,500 |
| 2017/04/27 | 3,370 | 3,385 | 3,210 | 3,210 | 219,700 |
| 2017/04/26 | 3,455 | 3,455 | 3,355 | 3,365 | 72,800 |
| 2017/04/25 | 3,310 | 3,460 | 3,310 | 3,420 | 113,300 |
| 2017/04/24 | 3,355 | 3,375 | 3,290 | 3,295 | 64,700 |
| 2017/04/21 | 3,310 | 3,390 | 3,305 | 3,355 | 40,900 |
| 2017/04/20 | 3,305 | 3,340 | 3,285 | 3,310 | 37,000 |
| 2017/04/19 | 3,345 | 3,355 | 3,295 | 3,295 | 45,300 |
| 2017/04/18 | 3,310 | 3,375 | 3,300 | 3,370 | 38,700 |
| 2017/04/17 | 3,280 | 3,355 | 3,280 | 3,295 | 41,700 |
| 2017/04/14 | 3,295 | 3,325 | 3,285 | 3,300 | 28,100 |
| 2017/04/13 | 3,335 | 3,350 | 3,310 | 3,330 | 46,200 |
| 2017/04/12 | 3,295 | 3,420 | 3,285 | 3,350 | 102,200 |
| 2017/04/11 | 3,260 | 3,370 | 3,235 | 3,305 | 119,100 |
| 2017/04/10 | 3,135 | 3,150 | 3,095 | 3,130 | 59,300 |
| 2017/04/07 | 3,140 | 3,150 | 3,090 | 3,125 | 30,400 |
| 2017/04/06 | 3,140 | 3,150 | 3,090 | 3,100 | 32,000 |
| 2017/04/05 | 3,200 | 3,200 | 3,120 | 3,130 | 37,900 |
| 2017/04/04 | 3,150 | 3,255 | 3,150 | 3,200 | 77,400 |
| 2017/04/03 | 3,100 | 3,140 | 3,070 | 3,135 | 25,000 |
| 2017/03/31 | 3,150 | 3,155 | 3,090 | 3,095 | 47,500 |
| 2017/03/30 | 3,125 | 3,150 | 3,120 | 3,150 | 47,300 |
| 2017/03/29 | 3,165 | 3,175 | 3,115 | 3,150 | 51,800 |
| 2017/03/28 | 3,205 | 3,215 | 3,140 | 3,205 | 65,200 |
| 2017/03/27 | 3,200 | 3,200 | 3,125 | 3,195 | 55,700 |
| 2017/03/24 | 3,155 | 3,185 | 3,135 | 3,180 | 39,800 |
| 2017/03/23 | 3,180 | 3,180 | 3,140 | 3,160 | 33,000 |
| 2017/03/22 | 3,210 | 3,230 | 3,190 | 3,190 | 37,600 |
| 2017/03/21 | 3,260 | 3,290 | 3,245 | 3,265 | 39,700 |
| 2017/03/17 | 3,250 | 3,280 | 3,225 | 3,280 | 44,200 |
| 2017/03/16 | 3,255 | 3,290 | 3,225 | 3,280 | 31,200 |
| 2017/03/15 | 3,300 | 3,305 | 3,275 | 3,290 | 20,500 |
| 2017/03/14 | 3,320 | 3,335 | 3,285 | 3,325 | 18,900 |
| 2017/03/13 | 3,330 | 3,360 | 3,310 | 3,330 | 29,100 |
| 2017/03/10 | 3,285 | 3,345 | 3,255 | 3,345 | 52,400 |
| 2017/03/09 | 3,305 | 3,315 | 3,235 | 3,275 | 61,500 |
| 2017/03/08 | 3,300 | 3,300 | 3,225 | 3,285 | 75,900 |
| 2017/03/07 | 3,175 | 3,290 | 3,170 | 3,280 | 58,200 |
| 2017/03/06 | 3,115 | 3,170 | 3,065 | 3,165 | 56,500 |
| 2017/03/03 | 3,080 | 3,100 | 3,065 | 3,090 | 19,400 |
| 2017/03/02 | 3,085 | 3,085 | 3,030 | 3,085 | 38,500 |
| 2017/03/01 | 3,100 | 3,100 | 3,050 | 3,075 | 25,800 |
| 2017/02/28 | 3,100 | 3,100 | 3,060 | 3,085 | 32,700 |
| 2017/02/27 | 3,110 | 3,110 | 3,050 | 3,105 | 43,100 |
| 2017/02/24 | 3,120 | 3,130 | 3,080 | 3,110 | 32,900 |
| 2017/02/23 | 3,075 | 3,140 | 3,070 | 3,140 | 30,800 |
| 2017/02/22 | 3,050 | 3,080 | 3,025 | 3,070 | 36,100 |
| 2017/02/21 | 3,100 | 3,105 | 3,035 | 3,050 | 46,600 |
| 2017/02/20 | 3,060 | 3,110 | 2,997 | 3,100 | 52,700 |
| 2017/02/17 | 3,050 | 3,100 | 3,020 | 3,090 | 34,500 |
| 2017/02/16 | 3,080 | 3,085 | 3,050 | 3,065 | 25,800 |
| 2017/02/15 | 3,120 | 3,125 | 3,065 | 3,105 | 33,900 |
| 2017/02/14 | 3,080 | 3,140 | 3,075 | 3,095 | 42,800 |
| 2017/02/13 | 3,090 | 3,130 | 3,075 | 3,080 | 27,400 |
| 2017/02/10 | 3,040 | 3,100 | 3,000 | 3,090 | 46,700 |
| 2017/02/09 | 3,040 | 3,065 | 3,020 | 3,035 | 27,300 |
| 2017/02/08 | 3,030 | 3,090 | 3,030 | 3,070 | 25,800 |
| 2017/02/07 | 3,015 | 3,035 | 2,998 | 3,015 | 49,700 |
| 2017/02/06 | 3,080 | 3,080 | 3,020 | 3,040 | 20,000 |
| 2017/02/03 | 3,020 | 3,075 | 3,020 | 3,050 | 26,900 |
| 2017/02/02 | 3,075 | 3,090 | 3,020 | 3,040 | 53,400 |
| 2017/02/01 | 3,025 | 3,100 | 3,020 | 3,055 | 78,000 |
| 2017/01/31 | 3,000 | 3,045 | 2,992 | 3,005 | 65,400 |
| 2017/01/30 | 3,060 | 3,080 | 3,020 | 3,070 | 54,300 |
| 2017/01/27 | 3,050 | 3,190 | 3,040 | 3,100 | 124,700 |
| 2017/01/26 | 2,940 | 3,095 | 2,909 | 3,070 | 292,100 |
| 2017/01/25 | 2,655 | 2,839 | 2,611 | 2,811 | 141,800 |
| 2017/01/24 | 2,647 | 2,661 | 2,628 | 2,637 | 32,400 |
| 2017/01/23 | 2,666 | 2,670 | 2,638 | 2,647 | 20,800 |
| 2017/01/20 | 2,660 | 2,671 | 2,633 | 2,659 | 18,300 |
| 2017/01/19 | 2,645 | 2,672 | 2,645 | 2,661 | 23,300 |
| 2017/01/18 | 2,631 | 2,653 | 2,603 | 2,644 | 32,700 |
| 2017/01/17 | 2,664 | 2,686 | 2,635 | 2,638 | 42,800 |
| 2017/01/16 | 2,691 | 2,700 | 2,658 | 2,664 | 39,500 |
| 2017/01/13 | 2,695 | 2,717 | 2,680 | 2,701 | 64,900 |
| 2017/01/12 | 2,708 | 2,709 | 2,676 | 2,696 | 56,600 |
| 2017/01/11 | 2,698 | 2,731 | 2,685 | 2,708 | 76,900 |
| 2017/01/10 | 2,700 | 2,707 | 2,686 | 2,698 | 52,400 |
| 2017/01/06 | 2,679 | 2,701 | 2,663 | 2,686 | 33,500 |
| 2017/01/05 | 2,710 | 2,710 | 2,665 | 2,675 | 55,300 |
| 2017/01/04 | 2,699 | 2,728 | 2,685 | 2,715 | 88,300 |