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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,320 | 4,335 | 4,300 | 4,330 | 7,700 |
| 2021/12/29 | 4,265 | 4,335 | 4,255 | 4,335 | 19,600 |
| 2021/12/28 | 4,235 | 4,305 | 4,235 | 4,280 | 23,600 |
| 2021/12/27 | 4,350 | 4,350 | 4,215 | 4,245 | 39,500 |
| 2021/12/24 | 4,330 | 4,330 | 4,270 | 4,300 | 14,400 |
| 2021/12/23 | 4,285 | 4,310 | 4,280 | 4,290 | 10,000 |
| 2021/12/22 | 4,260 | 4,305 | 4,255 | 4,285 | 16,000 |
| 2021/12/21 | 4,275 | 4,335 | 4,245 | 4,255 | 28,600 |
| 2021/12/20 | 4,350 | 4,350 | 4,230 | 4,260 | 42,200 |
| 2021/12/17 | 4,390 | 4,410 | 4,335 | 4,365 | 36,000 |
| 2021/12/16 | 4,390 | 4,440 | 4,380 | 4,410 | 26,900 |
| 2021/12/15 | 4,330 | 4,360 | 4,295 | 4,345 | 13,400 |
| 2021/12/14 | 4,305 | 4,350 | 4,305 | 4,335 | 20,500 |
| 2021/12/13 | 4,390 | 4,390 | 4,315 | 4,350 | 18,700 |
| 2021/12/10 | 4,395 | 4,395 | 4,330 | 4,345 | 19,500 |
| 2021/12/09 | 4,435 | 4,435 | 4,340 | 4,350 | 21,000 |
| 2021/12/08 | 4,470 | 4,480 | 4,400 | 4,435 | 30,900 |
| 2021/12/07 | 4,400 | 4,425 | 4,345 | 4,425 | 19,400 |
| 2021/12/06 | 4,390 | 4,395 | 4,345 | 4,350 | 20,400 |
| 2021/12/03 | 4,270 | 4,355 | 4,255 | 4,320 | 21,500 |
| 2021/12/02 | 4,215 | 4,295 | 4,205 | 4,225 | 27,500 |
| 2021/12/01 | 4,195 | 4,220 | 4,145 | 4,180 | 22,100 |
| 2021/11/30 | 4,225 | 4,300 | 4,180 | 4,195 | 46,100 |
| 2021/11/29 | 4,300 | 4,300 | 4,180 | 4,180 | 27,600 |
| 2021/11/26 | 4,435 | 4,465 | 4,330 | 4,345 | 26,200 |
| 2021/11/25 | 4,390 | 4,465 | 4,375 | 4,440 | 15,300 |
| 2021/11/24 | 4,435 | 4,450 | 4,355 | 4,360 | 18,600 |
| 2021/11/22 | 4,370 | 4,415 | 4,350 | 4,400 | 13,900 |
| 2021/11/19 | 4,395 | 4,435 | 4,355 | 4,380 | 23,400 |
| 2021/11/18 | 4,465 | 4,465 | 4,395 | 4,425 | 33,400 |
| 2021/11/17 | 4,585 | 4,600 | 4,495 | 4,495 | 14,900 |
| 2021/11/16 | 4,590 | 4,610 | 4,520 | 4,560 | 19,900 |
| 2021/11/15 | 4,560 | 4,630 | 4,550 | 4,550 | 13,900 |
| 2021/11/12 | 4,515 | 4,585 | 4,510 | 4,545 | 15,500 |
| 2021/11/11 | 4,585 | 4,585 | 4,470 | 4,475 | 17,400 |
| 2021/11/10 | 4,545 | 4,615 | 4,530 | 4,585 | 8,100 |
| 2021/11/09 | 4,630 | 4,630 | 4,500 | 4,535 | 17,300 |
| 2021/11/08 | 4,610 | 4,640 | 4,550 | 4,550 | 18,600 |
| 2021/11/05 | 4,600 | 4,665 | 4,600 | 4,640 | 20,200 |
| 2021/11/04 | 4,660 | 4,710 | 4,630 | 4,630 | 29,400 |
| 2021/11/02 | 4,740 | 4,770 | 4,640 | 4,640 | 25,400 |
| 2021/11/01 | 4,690 | 4,845 | 4,690 | 4,830 | 32,700 |
| 2021/10/29 | 4,660 | 4,785 | 4,635 | 4,685 | 32,600 |
| 2021/10/28 | 4,690 | 4,710 | 4,650 | 4,660 | 17,100 |
| 2021/10/27 | 4,715 | 4,745 | 4,675 | 4,675 | 13,500 |
| 2021/10/26 | 4,745 | 4,770 | 4,725 | 4,735 | 14,700 |
| 2021/10/25 | 4,715 | 4,765 | 4,715 | 4,720 | 10,400 |
| 2021/10/22 | 4,710 | 4,745 | 4,695 | 4,735 | 9,200 |
| 2021/10/21 | 4,775 | 4,785 | 4,715 | 4,720 | 8,600 |
| 2021/10/20 | 4,740 | 4,805 | 4,740 | 4,775 | 9,900 |
| 2021/10/19 | 4,720 | 4,755 | 4,720 | 4,740 | 4,800 |
| 2021/10/18 | 4,750 | 4,755 | 4,700 | 4,735 | 12,100 |
| 2021/10/15 | 4,675 | 4,745 | 4,675 | 4,730 | 14,500 |
| 2021/10/14 | 4,650 | 4,675 | 4,635 | 4,675 | 8,500 |
| 2021/10/13 | 4,685 | 4,735 | 4,645 | 4,675 | 15,500 |
| 2021/10/12 | 4,715 | 4,725 | 4,685 | 4,710 | 12,300 |
| 2021/10/11 | 4,695 | 4,730 | 4,690 | 4,730 | 17,700 |
| 2021/10/08 | 4,700 | 4,715 | 4,660 | 4,690 | 26,600 |
| 2021/10/07 | 4,675 | 4,705 | 4,635 | 4,635 | 14,600 |
| 2021/10/06 | 4,775 | 4,790 | 4,660 | 4,675 | 18,000 |
| 2021/10/05 | 4,750 | 4,750 | 4,685 | 4,690 | 27,900 |
| 2021/10/04 | 4,820 | 4,850 | 4,795 | 4,800 | 16,100 |
| 2021/10/01 | 4,820 | 4,820 | 4,740 | 4,770 | 30,500 |
| 2021/09/30 | 4,880 | 4,895 | 4,850 | 4,860 | 14,600 |
| 2021/09/29 | 5,050 | 5,050 | 4,870 | 4,890 | 38,700 |
| 2021/09/28 | 5,100 | 5,130 | 5,010 | 5,080 | 63,000 |
| 2021/09/27 | 5,100 | 5,120 | 5,050 | 5,080 | 38,400 |
| 2021/09/24 | 5,030 | 5,080 | 4,995 | 5,080 | 36,800 |
| 2021/09/22 | 4,960 | 5,050 | 4,925 | 4,960 | 38,100 |
| 2021/09/21 | 5,000 | 5,000 | 4,920 | 4,940 | 30,300 |
| 2021/09/17 | 5,050 | 5,060 | 4,985 | 5,030 | 31,800 |
| 2021/09/16 | 4,990 | 5,040 | 4,965 | 5,040 | 22,400 |
| 2021/09/15 | 5,000 | 5,030 | 4,940 | 4,990 | 26,700 |
| 2021/09/14 | 5,020 | 5,070 | 4,995 | 5,070 | 45,700 |
| 2021/09/13 | 4,910 | 5,090 | 4,900 | 5,030 | 43,400 |
| 2021/09/10 | 4,850 | 4,915 | 4,830 | 4,915 | 47,800 |
| 2021/09/09 | 4,860 | 4,935 | 4,860 | 4,920 | 28,500 |
| 2021/09/08 | 4,890 | 4,895 | 4,855 | 4,890 | 23,200 |
| 2021/09/07 | 4,820 | 4,895 | 4,820 | 4,890 | 38,200 |
| 2021/09/06 | 4,795 | 4,810 | 4,765 | 4,800 | 23,800 |
| 2021/09/03 | 4,800 | 4,840 | 4,775 | 4,795 | 25,400 |
| 2021/09/02 | 4,800 | 4,815 | 4,780 | 4,800 | 22,700 |
| 2021/09/01 | 4,835 | 4,865 | 4,785 | 4,800 | 23,600 |
| 2021/08/31 | 4,850 | 4,905 | 4,835 | 4,865 | 27,300 |
| 2021/08/30 | 4,815 | 4,890 | 4,795 | 4,870 | 20,000 |
| 2021/08/27 | 4,780 | 4,795 | 4,725 | 4,770 | 20,800 |
| 2021/08/26 | 4,790 | 4,830 | 4,755 | 4,830 | 24,700 |
| 2021/08/25 | 4,805 | 4,825 | 4,770 | 4,795 | 20,100 |
| 2021/08/24 | 4,795 | 4,820 | 4,750 | 4,805 | 25,000 |
| 2021/08/23 | 4,685 | 4,760 | 4,670 | 4,760 | 23,300 |
| 2021/08/20 | 4,705 | 4,710 | 4,645 | 4,665 | 26,800 |
| 2021/08/19 | 4,725 | 4,750 | 4,690 | 4,715 | 22,500 |
| 2021/08/18 | 4,750 | 4,825 | 4,705 | 4,790 | 32,000 |
| 2021/08/17 | 4,870 | 4,870 | 4,755 | 4,785 | 32,900 |
| 2021/08/16 | 4,840 | 4,840 | 4,750 | 4,820 | 50,000 |
| 2021/08/13 | 4,855 | 4,895 | 4,810 | 4,840 | 28,100 |
| 2021/08/12 | 4,930 | 4,930 | 4,860 | 4,885 | 21,900 |
| 2021/08/11 | 4,905 | 4,950 | 4,855 | 4,895 | 41,700 |
| 2021/08/10 | 5,050 | 5,100 | 4,915 | 4,935 | 45,600 |
| 2021/08/06 | 5,080 | 5,100 | 5,030 | 5,060 | 13,300 |
| 2021/08/05 | 5,080 | 5,110 | 5,020 | 5,080 | 39,400 |
| 2021/08/04 | 5,280 | 5,290 | 5,140 | 5,140 | 31,800 |
| 2021/08/03 | 5,370 | 5,380 | 5,270 | 5,300 | 20,700 |
| 2021/08/02 | 5,260 | 5,490 | 5,210 | 5,410 | 53,500 |
| 2021/07/30 | 5,310 | 5,560 | 5,230 | 5,270 | 69,600 |
| 2021/07/29 | 5,800 | 5,830 | 5,410 | 5,470 | 43,500 |
| 2021/07/28 | 5,820 | 5,920 | 5,800 | 5,840 | 8,000 |
| 2021/07/27 | 5,820 | 5,900 | 5,800 | 5,900 | 9,100 |
| 2021/07/26 | 5,830 | 5,870 | 5,780 | 5,820 | 14,800 |
| 2021/07/21 | 5,660 | 5,750 | 5,650 | 5,750 | 23,600 |
| 2021/07/20 | 5,600 | 5,670 | 5,580 | 5,660 | 25,100 |
| 2021/07/19 | 5,630 | 5,730 | 5,580 | 5,640 | 38,300 |
| 2021/07/16 | 5,630 | 5,740 | 5,620 | 5,690 | 26,300 |
| 2021/07/15 | 5,850 | 5,850 | 5,680 | 5,690 | 19,600 |
| 2021/07/14 | 5,930 | 5,970 | 5,830 | 5,830 | 16,600 |
| 2021/07/13 | 5,750 | 5,900 | 5,750 | 5,890 | 22,600 |
| 2021/07/12 | 5,700 | 5,820 | 5,700 | 5,780 | 16,000 |
| 2021/07/09 | 5,560 | 5,650 | 5,490 | 5,600 | 27,700 |
| 2021/07/08 | 5,660 | 5,780 | 5,650 | 5,660 | 21,200 |
| 2021/07/07 | 5,680 | 5,780 | 5,660 | 5,660 | 14,700 |
| 2021/07/06 | 5,760 | 5,770 | 5,700 | 5,730 | 9,600 |
| 2021/07/05 | 5,740 | 5,800 | 5,740 | 5,770 | 9,300 |
| 2021/07/02 | 5,750 | 5,790 | 5,720 | 5,740 | 14,100 |
| 2021/07/01 | 5,760 | 5,800 | 5,720 | 5,730 | 10,100 |
| 2021/06/30 | 5,830 | 5,840 | 5,760 | 5,760 | 13,900 |
| 2021/06/29 | 5,850 | 5,850 | 5,770 | 5,840 | 20,300 |
| 2021/06/28 | 5,970 | 5,970 | 5,870 | 5,920 | 27,800 |
| 2021/06/25 | 5,890 | 6,090 | 5,890 | 6,040 | 36,400 |
| 2021/06/24 | 5,850 | 5,900 | 5,810 | 5,830 | 16,200 |
| 2021/06/23 | 5,800 | 5,820 | 5,740 | 5,810 | 23,400 |
| 2021/06/22 | 5,680 | 5,820 | 5,650 | 5,820 | 40,200 |
| 2021/06/21 | 5,570 | 5,610 | 5,480 | 5,480 | 19,000 |
| 2021/06/18 | 5,720 | 5,720 | 5,590 | 5,590 | 24,400 |
| 2021/06/17 | 5,570 | 5,720 | 5,570 | 5,690 | 16,300 |
| 2021/06/16 | 5,600 | 5,650 | 5,570 | 5,570 | 12,400 |
| 2021/06/15 | 5,700 | 5,720 | 5,600 | 5,660 | 21,700 |
| 2021/06/14 | 5,740 | 5,770 | 5,700 | 5,700 | 7,800 |
| 2021/06/11 | 5,680 | 5,800 | 5,670 | 5,740 | 21,000 |
| 2021/06/10 | 5,750 | 5,750 | 5,670 | 5,730 | 11,800 |
| 2021/06/09 | 5,730 | 5,790 | 5,710 | 5,750 | 10,400 |
| 2021/06/08 | 5,680 | 5,740 | 5,680 | 5,730 | 14,700 |
| 2021/06/07 | 5,710 | 5,730 | 5,680 | 5,680 | 9,600 |
| 2021/06/04 | 5,650 | 5,730 | 5,650 | 5,690 | 10,800 |
| 2021/06/03 | 5,630 | 5,750 | 5,630 | 5,690 | 17,000 |
| 2021/06/02 | 5,600 | 5,680 | 5,540 | 5,660 | 16,900 |
| 2021/06/01 | 5,590 | 5,660 | 5,540 | 5,610 | 19,800 |
| 2021/05/31 | 5,750 | 5,750 | 5,540 | 5,580 | 20,600 |
| 2021/05/28 | 5,620 | 5,630 | 5,520 | 5,600 | 15,100 |
| 2021/05/27 | 5,560 | 5,630 | 5,520 | 5,520 | 36,100 |
| 2021/05/26 | 5,690 | 5,710 | 5,600 | 5,600 | 26,800 |
| 2021/05/25 | 5,700 | 5,870 | 5,670 | 5,720 | 53,200 |
| 2021/05/24 | 5,530 | 5,600 | 5,470 | 5,550 | 17,300 |
| 2021/05/21 | 5,600 | 5,600 | 5,520 | 5,570 | 20,200 |
| 2021/05/20 | 5,550 | 5,640 | 5,550 | 5,610 | 13,500 |
| 2021/05/19 | 5,520 | 5,630 | 5,420 | 5,580 | 22,900 |
| 2021/05/18 | 5,570 | 5,610 | 5,540 | 5,550 | 19,100 |
| 2021/05/17 | 5,580 | 5,610 | 5,530 | 5,540 | 9,900 |
| 2021/05/14 | 5,580 | 5,650 | 5,550 | 5,580 | 14,100 |
| 2021/05/13 | 5,470 | 5,590 | 5,460 | 5,520 | 19,100 |
| 2021/05/12 | 5,400 | 5,640 | 5,400 | 5,560 | 42,100 |
| 2021/05/11 | 5,640 | 5,640 | 5,470 | 5,480 | 37,400 |
| 2021/05/10 | 5,330 | 5,690 | 5,330 | 5,660 | 69,300 |
| 2021/05/07 | 5,090 | 5,440 | 5,070 | 5,350 | 64,100 |
| 2021/05/06 | 4,995 | 5,150 | 4,905 | 5,090 | 34,900 |
| 2021/04/30 | 4,960 | 5,020 | 4,960 | 4,980 | 21,700 |
| 2021/04/28 | 5,010 | 5,020 | 4,945 | 4,945 | 19,000 |
| 2021/04/27 | 5,050 | 5,060 | 4,995 | 5,030 | 11,900 |
| 2021/04/26 | 5,120 | 5,120 | 4,995 | 5,040 | 34,000 |
| 2021/04/23 | 5,010 | 5,060 | 4,995 | 5,060 | 13,600 |
| 2021/04/22 | 5,030 | 5,070 | 4,955 | 5,050 | 25,200 |
| 2021/04/21 | 4,970 | 4,970 | 4,905 | 4,925 | 18,900 |
| 2021/04/20 | 5,110 | 5,110 | 4,985 | 4,985 | 20,600 |
| 2021/04/19 | 5,100 | 5,170 | 5,080 | 5,140 | 20,900 |
| 2021/04/16 | 5,090 | 5,130 | 5,060 | 5,110 | 19,500 |
| 2021/04/15 | 5,030 | 5,080 | 5,010 | 5,060 | 19,300 |
| 2021/04/14 | 4,985 | 5,020 | 4,960 | 5,010 | 14,800 |
| 2021/04/13 | 5,030 | 5,030 | 4,970 | 4,995 | 15,300 |
| 2021/04/12 | 4,965 | 5,000 | 4,905 | 4,980 | 18,500 |
| 2021/04/09 | 4,915 | 4,960 | 4,890 | 4,910 | 23,100 |
| 2021/04/08 | 4,920 | 5,020 | 4,920 | 4,930 | 26,400 |
| 2021/04/07 | 4,870 | 4,935 | 4,870 | 4,925 | 13,800 |
| 2021/04/06 | 4,970 | 4,975 | 4,860 | 4,875 | 22,700 |
| 2021/04/05 | 4,960 | 5,010 | 4,950 | 4,970 | 15,000 |
| 2021/04/02 | 5,010 | 5,030 | 4,960 | 4,995 | 11,000 |
| 2021/04/01 | 5,020 | 5,050 | 4,935 | 5,010 | 23,800 |
| 2021/03/31 | 5,050 | 5,110 | 4,945 | 4,955 | 32,300 |
| 2021/03/30 | 5,090 | 5,150 | 5,060 | 5,090 | 23,500 |
| 2021/03/29 | 5,300 | 5,300 | 5,180 | 5,250 | 43,000 |
| 2021/03/26 | 5,220 | 5,220 | 5,150 | 5,220 | 29,400 |
| 2021/03/25 | 5,020 | 5,190 | 5,020 | 5,180 | 22,300 |
| 2021/03/24 | 5,020 | 5,060 | 4,965 | 4,975 | 32,800 |
| 2021/03/23 | 5,120 | 5,120 | 5,030 | 5,050 | 13,200 |
| 2021/03/22 | 5,060 | 5,130 | 5,030 | 5,100 | 21,800 |
| 2021/03/19 | 5,140 | 5,170 | 5,100 | 5,100 | 28,400 |
| 2021/03/18 | 5,250 | 5,250 | 5,120 | 5,170 | 26,500 |
| 2021/03/17 | 5,280 | 5,280 | 5,180 | 5,250 | 15,400 |
| 2021/03/16 | 5,070 | 5,290 | 5,060 | 5,270 | 32,300 |
| 2021/03/15 | 5,050 | 5,130 | 5,010 | 5,120 | 31,900 |
| 2021/03/12 | 4,980 | 5,030 | 4,920 | 5,030 | 32,400 |
| 2021/03/11 | 5,030 | 5,040 | 4,990 | 5,000 | 16,900 |
| 2021/03/10 | 5,070 | 5,120 | 5,000 | 5,030 | 17,400 |
| 2021/03/09 | 5,010 | 5,060 | 4,975 | 5,040 | 26,600 |
| 2021/03/08 | 4,990 | 5,030 | 4,930 | 4,960 | 26,900 |
| 2021/03/05 | 4,955 | 4,965 | 4,870 | 4,950 | 33,200 |
| 2021/03/04 | 5,000 | 5,060 | 4,950 | 5,000 | 16,700 |
| 2021/03/03 | 5,010 | 5,070 | 4,990 | 5,050 | 25,900 |
| 2021/03/02 | 5,030 | 5,050 | 4,900 | 5,010 | 32,300 |
| 2021/03/01 | 4,890 | 5,010 | 4,860 | 5,010 | 22,800 |
| 2021/02/26 | 4,875 | 4,905 | 4,815 | 4,820 | 46,300 |
| 2021/02/25 | 5,010 | 5,010 | 4,900 | 4,945 | 26,100 |
| 2021/02/24 | 4,885 | 5,070 | 4,850 | 4,935 | 49,200 |
| 2021/02/22 | 4,880 | 4,925 | 4,865 | 4,900 | 30,700 |
| 2021/02/19 | 4,900 | 4,905 | 4,840 | 4,875 | 34,100 |
| 2021/02/18 | 5,070 | 5,070 | 4,920 | 4,920 | 23,600 |
| 2021/02/17 | 5,100 | 5,170 | 5,070 | 5,070 | 17,100 |
| 2021/02/16 | 5,240 | 5,240 | 5,120 | 5,150 | 16,200 |
| 2021/02/15 | 5,240 | 5,250 | 5,200 | 5,240 | 14,100 |
| 2021/02/12 | 5,190 | 5,240 | 5,140 | 5,210 | 24,500 |
| 2021/02/10 | 5,250 | 5,270 | 5,180 | 5,180 | 10,800 |
| 2021/02/09 | 5,290 | 5,290 | 5,190 | 5,260 | 19,400 |
| 2021/02/08 | 5,190 | 5,330 | 5,150 | 5,290 | 38,400 |
| 2021/02/05 | 4,990 | 5,160 | 4,965 | 5,130 | 43,400 |
| 2021/02/04 | 4,920 | 4,990 | 4,900 | 4,990 | 24,800 |
| 2021/02/03 | 4,810 | 4,900 | 4,810 | 4,895 | 21,600 |
| 2021/02/02 | 4,825 | 4,880 | 4,770 | 4,780 | 33,800 |
| 2021/02/01 | 4,855 | 4,915 | 4,755 | 4,825 | 48,400 |
| 2021/01/29 | 5,090 | 5,110 | 4,845 | 4,855 | 47,300 |
| 2021/01/28 | 4,940 | 5,100 | 4,885 | 5,040 | 117,800 |
| 2021/01/27 | 4,985 | 5,020 | 4,930 | 4,995 | 52,000 |
| 2021/01/26 | 5,110 | 5,110 | 4,980 | 5,010 | 42,500 |
| 2021/01/25 | 5,030 | 5,080 | 5,000 | 5,080 | 24,600 |
| 2021/01/22 | 5,060 | 5,090 | 5,050 | 5,070 | 15,500 |
| 2021/01/21 | 5,080 | 5,170 | 5,070 | 5,100 | 15,400 |
| 2021/01/20 | 5,270 | 5,270 | 5,090 | 5,120 | 30,600 |
| 2021/01/19 | 5,230 | 5,390 | 5,230 | 5,310 | 43,700 |
| 2021/01/18 | 5,140 | 5,240 | 5,080 | 5,210 | 21,800 |
| 2021/01/15 | 5,160 | 5,190 | 5,080 | 5,130 | 21,900 |
| 2021/01/14 | 5,100 | 5,190 | 5,060 | 5,140 | 37,000 |
| 2021/01/13 | 5,070 | 5,110 | 5,070 | 5,100 | 13,800 |
| 2021/01/12 | 5,120 | 5,140 | 5,060 | 5,130 | 17,600 |
| 2021/01/08 | 5,070 | 5,170 | 5,010 | 5,120 | 22,000 |
| 2021/01/07 | 5,090 | 5,170 | 5,040 | 5,070 | 19,400 |
| 2021/01/06 | 4,965 | 5,060 | 4,965 | 5,050 | 8,300 |
| 2021/01/05 | 5,020 | 5,110 | 4,945 | 5,020 | 26,200 |
| 2021/01/04 | 5,220 | 5,220 | 5,050 | 5,120 | 17,800 |