[9039 大証1部] サカイ引越 日足 時系列データ

[9039 大証1部] サカイ引越 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122651.002677.002651.002677.00680018122500
2013-07-112650.002652.002637.002650.00710018807100
2013-07-102650.002680.002650.002651.001030027459200
2013-07-092660.002660.002631.002650.00510013488800
2013-07-082681.002699.002648.002648.00580015440600
2013-07-052619.002650.002601.002650.00610016041700
2013-07-042642.002667.002613.002613.00770020306900
2013-07-032691.002710.002662.002690.00850022853900
2013-07-022700.002725.002671.002691.00980026413300
2013-07-012689.002693.002661.002689.00400010751200
2013-06-282675.002690.002632.002690.00800021408100
2013-06-272690.002690.002620.002675.0024006376200
2013-06-262658.002690.002635.002690.00830022155200
2013-06-252699.002699.002648.002686.00450012017800
2013-06-242665.002690.002665.002690.0031008297700
2013-06-212698.002698.002650.002698.0035009341800
2013-06-202700.002720.002661.002700.00430011576500
2013-06-192700.002740.002650.002700.001520041190500
2013-06-182672.002680.002600.002631.00850022500900
2013-06-172623.002645.002620.002640.00570015038600
2013-06-142681.002681.002595.002639.0038009982100
2013-06-132651.002684.002640.002676.001300034479700
2013-06-122645.002687.002635.002668.00940024934000
2013-06-112639.002645.002600.002645.00480012635200
2013-06-102499.002600.002476.002576.00940024213900
2013-06-072480.002500.002451.002465.001070026415800
2013-06-062550.002552.002450.002527.001290032425400
2013-06-052557.002598.002555.002561.001080027654300
2013-06-042600.002600.002531.002595.00950024417700
2013-06-032573.002700.002573.002657.001620042866800
2013-05-312660.002670.002625.002648.00900023858200
2013-05-302640.002700.002590.002624.001940051572900
2013-05-292510.002580.002510.002540.00920023363300
2013-05-282500.002582.002485.002507.001080027253900
2013-05-272637.002637.002560.002592.001290033530800
2013-05-242692.002700.002547.002577.001770046190500
2013-05-232716.002746.002649.002666.003010081318800
2013-05-222515.002635.002515.002618.001720044340300
2013-05-212500.002500.002456.002490.00970024151900
2013-05-202413.002453.002413.002453.001220029769000
2013-05-172390.002390.002350.002389.00630015013900
2013-05-162380.002385.002317.002369.00740017491300
2013-05-152316.002375.002316.002375.00600014094200
2013-05-142353.002360.002274.002314.001450033564800
2013-05-132375.002384.002354.002354.00880020886800
2013-05-102347.002352.002333.002350.0039009146700
2013-05-092357.002368.002340.002348.0034007993200
2013-05-082336.002348.002332.002348.00480011223400
2013-05-072359.002375.002330.002332.00660015494700
2013-05-022366.002366.002340.002359.0024005652100
2013-05-012345.002365.002333.002365.0037008693700
2013-04-302365.002385.002345.002345.00650015396600
2013-04-262378.002379.002331.002365.00790018671300
2013-04-252330.002350.002315.002350.0040009340800
2013-04-242311.002330.002311.002330.0043009959200
2013-04-232310.002310.002300.002307.0033007608400
2013-04-222300.002330.002281.002317.00780018040800
2013-04-192310.002320.002276.002276.0029006691600
2013-04-182280.002310.002280.002296.0021004806700
2013-04-172282.002340.002282.002289.0042009634700
2013-04-162325.002339.002281.002289.00580013378400
2013-04-152323.002348.002323.002348.0030006998100
2013-04-122340.002355.002325.002339.00620014533000
2013-04-112354.002356.002328.002336.00520012194900
2013-04-102254.002350.002254.002330.001320030576100
2013-04-092270.002270.002260.002260.0035007928500
2013-04-082276.002295.002242.002260.00640014495600
2013-04-052250.002363.002210.002275.001580035873200
2013-04-042160.002170.002141.002160.0034007313500
2013-04-032162.002178.002141.002176.0043009291300
2013-04-022126.002180.002120.002180.001080023162100
2013-04-012190.002210.002175.002176.00960021023700
2013-03-292211.002220.002181.002185.00780017168900
2013-03-282231.002242.002216.002229.00470010456200
2013-03-272248.002250.002206.002242.001470032902400
2013-03-262355.002358.002300.002303.001350031496300
2013-03-252360.002360.002286.002335.001220028381200
2013-03-222338.002360.002325.002333.00680015897400
2013-03-212299.002335.002297.002329.00590013622800
2013-03-192270.002280.002260.002275.0023005227100
2013-03-182250.002275.002236.002254.00470010586700
2013-03-152231.002244.002231.002244.00460010278800
2013-03-142213.002235.002212.002227.00500011108400
2013-03-132240.002240.002200.002222.0044009772400
2013-03-122196.002200.002190.002191.0031006802700
2013-03-112170.002200.002170.002195.0038008304600
2013-03-082152.002178.002140.002161.00560012100700
2013-03-072149.002151.002135.002137.0046009877500
2013-03-062119.002149.002090.002149.00590012503500
2013-03-052090.002111.002090.002104.00930019535600
2013-03-042080.002095.002076.002091.00490010226200
2013-03-012076.002079.002068.002075.0031006425900
2013-02-282067.002079.002067.002076.0014002904500
2013-02-272065.002078.002059.002075.0028005792000
2013-02-262090.002090.002063.002068.00720014994000
2013-02-252078.002078.002065.002075.0031006424300
2013-02-222054.002059.002050.002058.0021004311400
2013-02-212052.002060.002050.002054.0026005343000
2013-02-202040.002052.002039.002052.0035007157800
2013-02-192040.002046.002035.002040.0016003265600
2013-02-182016.002032.002016.002032.0036007289100
2013-02-152014.002020.002010.002020.0036007248800
2013-02-142025.002034.002025.002030.0025005070400
2013-02-132032.002042.002026.002026.0032006513600
2013-02-122033.002049.002021.002021.0046009356600
2013-02-082050.002067.002030.002031.0032006540800
2013-02-072056.002065.002050.002050.00590012128800
2013-02-062077.002090.002057.002069.0036007470000
2013-02-052073.002091.002072.002072.0038007914600
2013-02-042090.002090.002078.002087.0029006044400
2013-02-012099.002099.002070.002078.00570011888400
2013-01-312099.002100.002076.002078.00480010035600
2013-01-302070.002090.002057.002090.00540011185300
2013-01-292090.002098.002060.002082.00490010189400
2013-01-282070.002080.002050.002055.00780016132800
2013-01-251989.002050.001989.002050.001510030499200
2013-01-241959.001975.001956.001975.0046009023000
2013-01-231940.001960.001932.001960.0042008188300
2013-01-221940.001948.001930.001940.0037007179100
2013-01-211921.001944.001920.001944.00520010038600
2013-01-181930.001930.001911.001917.0048009241400
2013-01-171915.001930.001908.001923.0035006704000
2013-01-161915.001915.001900.001910.0020003815100
2013-01-151891.001910.001891.001908.00550010436600
2013-01-111899.001900.001880.001889.0029005483100
2013-01-101880.001895.001865.001880.0035006581700
2013-01-091874.001878.001866.001878.0025004682700
2013-01-081874.001879.001874.001877.0038007133000
2013-01-071900.001900.001875.001875.0039007365500
2013-01-041880.001880.001862.001866.00730013671900
2012-12-281875.001885.001840.001857.0024004464700
2012-12-271821.001894.001815.001890.001410026202700
2012-12-261840.001840.001806.001812.00960017542900
2012-12-251843.001843.001808.001840.00870015922200
2012-12-211967.001967.001809.001844.002480047264900
2012-12-201731.001767.001731.001767.00780013653300
2012-12-191740.001747.001736.001740.0025004350800
2012-12-181731.001748.001729.001748.00650011302100
2012-12-171706.001730.001700.001729.00740012697700
2012-12-141709.001711.001700.001709.0036006140100
2012-12-131710.001711.001703.001703.0035005974500
2012-12-121709.001711.001705.001710.0039006655300
2012-12-111712.001715.001700.001700.0034005801000
2012-12-101714.001719.001712.001712.0022003772600
2012-12-071708.001715.001703.001714.00770013157400
2012-12-061705.001707.001697.001701.0034005788500
2012-12-051703.001703.001692.001700.0043007316800
2012-12-041700.001700.001686.001694.0030005078600
2012-12-031690.001700.001680.001700.0040006766400
2012-11-301692.001704.001690.001690.0023003902200
2012-11-291695.001695.001685.001692.0013002200300
2012-11-281698.001698.001686.001696.0013002201300
2012-11-271663.001700.001663.001698.0032005401300
2012-11-261700.001700.001662.001662.001130019058500
2012-11-221663.001670.001660.001670.0058009663200
2012-11-211661.001665.001659.001660.0057009468200
2012-11-201665.001670.001658.001658.0033005486300
2012-11-191654.001663.001650.001663.0026004312800
2012-11-161658.001658.001648.001657.0025004137800
2012-11-151647.001660.001647.001658.0045007438900
2012-11-141650.001655.001647.001650.0022003630800
2012-11-131673.001673.001651.001655.0019003153900
2012-11-121676.001678.001671.001673.0016002680500
2012-11-091678.001685.001678.001685.0010001680600
2012-11-081685.001687.001683.001685.0019003201500
2012-11-071700.001700.001685.001685.0015002534900
2012-11-061711.001711.001682.001687.0031005249100
2012-11-051721.001729.001712.001715.006001031800
2012-11-021730.001730.001728.001730.0023003978000
2012-11-011723.001723.001722.001723.0012002067500
2012-10-311712.001723.001702.001723.008001373000
2012-10-301725.001729.001707.001711.0041007060100
2012-10-291720.001729.001720.001724.0021003617500
2012-10-261730.001730.001694.001720.00630010880900
2012-10-251681.001691.001676.001691.0019003191800
2012-10-241670.001678.001667.001671.0010001670800
2012-10-231680.001680.001670.001671.0016002676400
2012-10-221675.001677.001665.001673.0026004345900
2012-10-191679.001680.001677.001679.0026004364400
2012-10-181680.001682.001679.001679.0018003024700
2012-10-171678.001681.001675.001675.0035005872100
2012-10-161685.001685.001681.001681.0017002859100
2012-10-151681.001683.001680.001680.0020003362900
2012-10-121698.001699.001690.001690.0025004242700
2012-10-111700.001701.001691.001698.0040006798600
2012-10-101725.001725.001695.001700.0016002730100
2012-10-091728.001730.001725.001725.0023003971500
2012-10-051723.001728.001723.001727.0027004656300
2012-10-041713.001723.001713.001723.0016002746300
2012-10-031709.001720.001709.001713.0024004115500
2012-10-021708.001712.001669.001709.00670011360100
2012-10-011675.001675.001662.001670.00870014568900
2012-09-281704.001704.001675.001675.0026004400700
2012-09-271700.001705.001699.001704.0039006632700
2012-09-261709.001709.001694.001705.00630010759000
2012-09-251699.001730.001699.001730.0048008215200
2012-09-241719.001719.001710.001710.0011001887000
2012-09-211715.001732.001715.001719.0021003623000
2012-09-201711.001711.001703.001706.0024004102700
2012-09-191715.001715.001695.001711.0048008218900
2012-09-181705.001715.001700.001714.0027004616000
2012-09-141702.001709.001695.001708.0016002725900
2012-09-131689.001702.001689.001702.0016002715700
2012-09-121687.001688.001680.001687.0017002866700
2012-09-111650.001680.001650.001680.007001167000
2012-09-101654.001690.001654.001659.0012002008800
2012-09-071649.001654.001649.001654.0022003629500
2012-09-061656.001665.001653.001654.0016002654900
2012-09-051665.001665.001660.001665.0023003825400
2012-09-041680.001680.001665.001665.0033005535100
2012-09-031663.001680.001663.001680.008001337100
2012-08-311697.001702.001685.001686.0017002884100
2012-08-301723.001723.001685.001705.0038006512300
2012-08-291728.001728.001723.001724.0011001896600
2012-08-281719.001728.001719.001724.00620010692100
2012-08-271745.001745.001672.001725.001000017300100
2012-08-241670.001686.001668.001686.0026004357300
2012-08-231659.001667.001659.001667.0011001827100
2012-08-221659.001659.001657.001659.0010001658200
2012-08-211645.001660.001645.001653.0040006612200
2012-08-201638.001646.001638.001645.0027004427200
2012-08-171640.001643.001635.001638.0035005737900
2012-08-161628.001648.001626.001645.0035005717400
2012-08-151628.001628.001616.001626.0015002435800
2012-08-141613.001628.001612.001628.00690011144200
2012-08-131608.001616.001607.001613.0019003064900
2012-08-101600.001613.001599.001610.001150018407800
2012-08-091614.001614.001608.001614.0036005797200
2012-08-081605.001618.001605.001614.0043006922900
2012-08-071615.001615.001601.001602.0011001765100
2012-08-061605.001606.001603.001606.0036005777000
2012-08-031595.001607.001589.001591.0042006684200
2012-08-021612.001612.001587.001600.0032005122900
2012-08-011616.001616.001600.001600.0023003689500
2012-07-311619.001619.001604.001604.0019003053200
2012-07-301620.001620.001603.001619.0019003066600
2012-07-271606.001606.001600.001600.0019003042800
2012-07-261625.001625.001598.001606.00740011997400
2012-07-251596.001599.001581.001599.0035005575700
2012-07-241576.001598.001576.001598.0016002532400
2012-07-231593.001594.001576.001576.0021003325800
2012-07-201580.001588.001571.001587.0029004579100
2012-07-191579.001579.001572.001574.0058009140200
2012-07-181582.001582.001579.001580.0035005533500
2012-07-171626.001626.001581.001581.002400038798300
2012-07-131588.001588.001583.001586.0047007453200
2012-07-121597.001597.001590.001592.0030004778100
2012-07-111595.001600.001595.001598.0015002395200
2012-07-101600.001600.001595.001595.0033005276300
2012-07-091590.001600.001590.001598.0027004305400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter