[9039 東証1部] サカイ引越センター 日足 時系列データ

[9039 東証1部] サカイ引越センター (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-196350.006460.006350.006390.0026900172230000
2017-10-186530.006530.006360.006380.0031200200003000
2017-10-176380.006510.006380.006460.0035900231743000
2017-10-166600.006600.006410.006440.0058200377376000
2017-10-136520.006590.006450.006570.0085600558022000
2017-10-126170.006560.006170.006520.00132500854845000
2017-10-116210.006210.006110.006150.0051800318519000
2017-10-106000.006230.005980.006210.0084100518000000
2017-10-065950.006030.005930.005970.0032900196665000
2017-10-056140.006150.005940.005950.0057400345615000
2017-10-046000.006170.006000.006140.0081300496823000
2017-10-036070.006070.005850.005910.0057500340602000
2017-10-025950.006070.005930.006000.0044300266420000
2017-09-295940.005990.005900.005940.0049900296686000
2017-09-286020.006050.005840.006000.0087200520456000
2017-09-276220.006280.006060.006070.0067400412752000
2017-09-266000.006200.005910.006200.00130300790360000
2017-09-255750.005940.005710.005930.0078700461544000
2017-09-225800.005810.005680.005700.0039100223895000
2017-09-215830.005900.005790.005830.0040800237622000
2017-09-205880.005960.005750.005910.0057700338829000
2017-09-195820.005840.005690.005830.0054900317805000
2017-09-155830.005860.005660.005800.0066600382940000
2017-09-145900.005900.005750.005770.0032500188680000
2017-09-135810.005890.005800.005880.0020500120206000
2017-09-125860.005900.005780.005810.0026900156348000
2017-09-115970.005970.005790.005810.0043800256074000
2017-09-085690.005980.005670.005930.00116500684622000
2017-09-075610.005700.005570.005620.0040700228746000
2017-09-065330.005580.005300.005550.0044900246800000
2017-09-055690.005690.005340.005350.0077100421733000
2017-09-045750.005780.005590.005650.0051700292206000
2017-09-015830.005880.005710.005780.0050600292062000
2017-08-315600.005780.005560.005780.0096300549182000
2017-08-305540.005560.005490.005530.0038300211595000
2017-08-295490.005560.005490.005550.0031400173681000
2017-08-285490.005570.005490.005540.0036500201555000
2017-08-255660.005670.005530.005540.0067500376370000
2017-08-245580.005680.005570.005670.0031300176281000
2017-08-235650.005650.005590.005600.0026700149804000
2017-08-225560.005680.005560.005590.0022600126882000
2017-08-215610.005650.005540.005590.0046100257042000
2017-08-185540.005650.005540.005610.0036400203972000
2017-08-175550.005690.005500.005620.0082100461181000
2017-08-165470.005540.005440.005490.0049600271680000
2017-08-155530.005580.005480.005480.0048800269070000
2017-08-145590.005640.005460.005500.0096600533497000
2017-08-105590.005660.005550.005620.0046500260497000
2017-08-095670.005670.005560.005620.0061800346167000
2017-08-085690.005760.005590.005650.0077000435886000
2017-08-075440.005700.005420.005690.00151800847551000
2017-08-045160.005440.005160.005320.004493002363165000
2017-08-035260.005400.005190.005230.004348002288676000
2017-08-025320.005470.005260.005460.0089700482356000
2017-08-015320.005360.005210.005260.0092600488856000
2017-07-315210.005320.005110.005320.0089000466402000
2017-07-284830.005240.004825.005220.002103001070782500
2017-07-274400.004880.004375.004800.002997001397316000
2017-07-264375.004375.004315.004340.0043200187669500
2017-07-254350.004390.004320.004385.0033800147290500
2017-07-244300.004335.004265.004335.0037100159698500
2017-07-214325.004330.004275.004315.002310099318500
2017-07-204370.004380.004300.004325.0034400149163000
2017-07-194295.004425.004290.004370.0051700224365500
2017-07-184275.004295.004245.004290.001950083409000
2017-07-144280.004320.004265.004300.0025500109587500
2017-07-134325.004325.004245.004280.0031300134089000
2017-07-124350.004365.004320.004330.0033200144117000
2017-07-114370.004375.004320.004375.0035300153425000
2017-07-104465.004465.004360.004370.0037000162116500
2017-07-074445.004455.004355.004400.0048500212848500
2017-07-064475.004565.004470.004490.0054800247080000
2017-07-054410.004450.004335.004450.0051900228785500
2017-07-044495.004495.004390.004410.0057000252170000
2017-07-034390.004435.004350.004430.0037700166092500
2017-06-304375.004380.004305.004345.0032500141203000
2017-06-294330.004380.004325.004375.001710074504500
2017-06-284325.004330.004290.004310.0024100103858000
2017-06-274260.004355.004235.004345.0039600170653000
2017-06-264265.004270.004245.004255.001840078377500
2017-06-234300.004300.004240.004260.0024700105328500
2017-06-224330.004340.004295.004295.001500064699000
2017-06-214290.004360.004275.004305.0029800128570000
2017-06-204300.004345.004255.004320.0032500140084000
2017-06-194240.004310.004240.004265.0029700126835500
2017-06-164295.004305.004240.004240.0034100145291500
2017-06-154285.004315.004225.004295.0051600221217500
2017-06-144300.004330.004215.004220.0050500215161000
2017-06-134265.004345.004245.004280.0039400168784500
2017-06-124195.004275.004195.004265.0051500218520500
2017-06-094190.004255.004190.004210.0043700184198000
2017-06-084265.004265.004185.004205.0044700188720000
2017-06-074300.004500.004250.004250.00108200471750000
2017-06-064260.004275.004175.004245.0055800236008000
2017-06-053955.004205.003955.004190.0066200273497000
2017-06-024140.004140.003950.003950.0075100300836000
2017-06-014020.004130.004020.004120.0036400148916000
2017-05-314000.004060.003955.004015.0075000300849000
2017-05-303940.003985.003800.003985.0080100312356000
2017-05-293855.003960.003840.003950.0037800148119000
2017-05-263915.003915.003835.003865.0038900150625500
2017-05-253860.003925.003830.003915.0056000217682500
2017-05-243810.003890.003805.003865.0039200151417500
2017-05-233780.003830.003755.003780.0032400122946500
2017-05-223745.003780.003720.003780.0032300121274000
2017-05-193840.003840.003715.003750.002310086800500
2017-05-183745.003840.003740.003840.0032600123903000
2017-05-173835.003835.003760.003775.0040100151892500
2017-05-163830.003850.003800.003835.002120081059500
2017-05-153800.003895.003780.003820.0036800141393500
2017-05-123800.003865.003780.003850.0039900152861500
2017-05-113820.003920.003820.003840.0058400226033000
2017-05-103745.003840.003735.003830.0062300236626500
2017-05-093785.003875.003760.003860.00131600502330000
2017-05-083575.003785.003565.003755.0091400338449000
2017-05-023575.003610.003530.003570.00121900436058000
2017-05-013290.003595.003260.003580.00179100625708500
2017-04-283270.003300.003230.003245.0087500285790000
2017-04-273370.003385.003210.003210.00219700716254500
2017-04-263455.003455.003355.003365.0072800247248500
2017-04-253310.003460.003310.003420.00113300385147500
2017-04-243355.003375.003290.003295.0064700214487000
2017-04-213310.003390.003305.003355.0040900137330000
2017-04-203305.003340.003285.003310.0037000122848500
2017-04-193345.003355.003295.003295.0045300150535000
2017-04-183310.003375.003300.003370.0038700129933000
2017-04-173280.003355.003280.003295.0041700138176000
2017-04-143295.003325.003285.003300.002810092829000
2017-04-133335.003350.003310.003330.0046200154004000
2017-04-123295.003420.003285.003350.00102200343255000
2017-04-113260.003370.003235.003305.00119100393407500
2017-04-103135.003150.003095.003130.0059300185500000
2017-04-073140.003150.003090.003125.003040094704500
2017-04-063140.003150.003090.003100.003200099375000
2017-04-053200.003200.003120.003130.0037900119230500
2017-04-043150.003255.003150.003200.0077400248231500
2017-04-033100.003140.003070.003135.002500077764500
2017-03-313150.003155.003090.003095.0047500147896500
2017-03-303125.003150.003120.003150.0047300148054500
2017-03-293165.003175.003115.003150.0051800162871000
2017-03-283205.003215.003140.003205.0065200207701000
2017-03-273200.003200.003125.003195.0055700176861500
2017-03-243155.003185.003135.003180.0039800126160500
2017-03-233180.003180.003140.003160.0033000104400000
2017-03-223210.003230.003190.003190.0037600120627000
2017-03-213260.003290.003245.003265.0039700129553500
2017-03-173250.003280.003225.003280.0044200143926000
2017-03-163255.003290.003225.003280.0031200102020000
2017-03-153300.003305.003275.003290.002050067448500
2017-03-143320.003335.003285.003325.001890062633000
2017-03-133330.003360.003310.003330.002910096951000
2017-03-103285.003345.003255.003345.0052400173845500
2017-03-093305.003315.003235.003275.0061500201907500
2017-03-083300.003300.003225.003285.0075900248796500
2017-03-073175.003290.003170.003280.0058200189286000
2017-03-063115.003170.003065.003165.0056500176764500
2017-03-033080.003100.003065.003090.001940059838000
2017-03-023085.003085.003030.003085.0038500117914000
2017-03-013100.003100.003050.003075.002580079117500
2017-02-283100.003100.003060.003085.0032700100810500
2017-02-273110.003110.003050.003105.0043100132965500
2017-02-243120.003130.003080.003110.0032900102099000
2017-02-233075.003140.003070.003140.003080096163000
2017-02-223050.003080.003025.003070.0036100110203500
2017-02-213100.003105.003035.003050.0046600142758500
2017-02-203060.003110.002997.003100.0052700160588200
2017-02-173050.003100.003020.003090.0034500106029500
2017-02-163080.003085.003050.003065.002580079071000
2017-02-153120.003125.003065.003105.0033900105063500
2017-02-143080.003140.003075.003095.0042800132765000
2017-02-133090.003130.003075.003080.002740084651000
2017-02-103040.003100.003000.003090.0046700143418000
2017-02-093040.003065.003020.003035.002730083052000
2017-02-083030.003090.003030.003070.002580079155000
2017-02-073015.003035.002998.003015.0049700149812100
2017-02-063080.003080.003020.003040.002000060748000
2017-02-033020.003075.003020.003050.002690081999500
2017-02-023075.003090.003020.003040.0053400162788000
2017-02-013025.003100.003020.003055.0078000239372500
2017-01-313000.003045.002992.003005.0065400196948100
2017-01-303060.003080.003020.003070.0054300165458500
2017-01-273050.003190.003040.003100.00124700390323500
2017-01-262940.003095.002909.003070.00292100885650400
2017-01-252655.002839.002611.002811.00141800384108500
2017-01-242647.002661.002628.002637.003240085599900
2017-01-232666.002670.002638.002647.002080055202600
2017-01-202660.002671.002633.002659.001830048656900
2017-01-192645.002672.002645.002661.002330061971400
2017-01-182631.002653.002603.002644.003270086036800
2017-01-172664.002686.002635.002638.0042800113768500
2017-01-162691.002700.002658.002664.0039500105769800
2017-01-132695.002717.002680.002701.0064900175326900
2017-01-122708.002709.002676.002696.0056600152523600
2017-01-112698.002731.002685.002708.0076900208180800
2017-01-102700.002707.002686.002698.0052400141396500
2017-01-062679.002701.002663.002686.003350090045300
2017-01-052710.002710.002665.002675.0055300148305900
2017-01-042699.002728.002685.002715.0088300239134900
2016-12-302686.002700.002630.002695.0053600143272100
2016-12-292704.002704.002660.002686.0037400100513100
2016-12-282691.002707.002668.002697.003150084769600
2016-12-272710.002715.002691.002696.0058600158278100
2016-12-262663.002701.002649.002694.0068500184206200
2016-12-222659.002662.002611.002662.0050200132734800
2016-12-212660.002698.002645.002667.0075700202653800
2016-12-202605.002655.002605.002642.0069200182288600
2016-12-192584.002605.002569.002598.0076400197878700
2016-12-162543.002555.002525.002552.003410086737600
2016-12-152492.002545.002489.002545.0049000123708400
2016-12-142494.002509.002490.002491.003370084208700
2016-12-132431.002480.002404.002480.0065100159836100
2016-12-122422.002450.002402.002432.003390082498800
2016-12-092384.002425.002382.002404.0043200103717300
2016-12-082430.002449.002398.002412.003700089394700
2016-12-072395.002419.002395.002414.0044200106537400
2016-12-062434.002434.002380.002394.0055000131947900
2016-12-052454.002454.002404.002410.003780091540300
2016-12-022425.002448.002418.002438.0058900143357400
2016-12-012429.002456.002418.002423.0075100182804800
2016-11-302385.002427.002374.002407.0072500174502300
2016-11-292360.002406.002335.002385.0068200162500500
2016-11-282394.002406.002361.002370.00124900297400400
2016-11-252397.002397.002340.002372.00100700238482900
2016-11-242396.002407.002368.002383.0055900133656000
2016-11-222357.002398.002354.002390.0068300162728200
2016-11-212340.002363.002332.002357.0054500128228400
2016-11-182307.002359.002297.002336.00116900273291200
2016-11-172299.002319.002275.002279.0075600173574700
2016-11-162300.002317.002295.002307.0063300145771700
2016-11-152335.002354.002291.002299.0092900214662200
2016-11-142279.002345.002279.002335.0089200207017400
2016-11-112294.002324.002268.002278.00113700260790300
2016-11-102239.002315.002206.002250.00155700350968100
2016-11-092249.002284.002137.002164.00125000274492200
2016-11-082311.002329.002289.002299.0067700156521500
2016-11-072300.002328.002287.002314.0063700147259000
2016-11-042273.002299.002232.002290.0074600169772200
2016-11-022313.002318.002278.002298.0063400145662800
2016-11-012280.002324.002275.002313.0078600181003000
2016-10-312269.002294.002266.002273.0099800227222300
2016-10-282250.002261.002228.002261.00141400318582700
2016-10-272231.002260.002207.002215.00124100277426300
2016-10-262172.002235.002162.002231.00191300420382600
2016-10-252302.002313.002136.002172.00293800653053600
2016-10-242321.002329.002302.002309.0062000143532600
2016-10-212310.002327.002298.002320.00168700390034500
2016-10-202338.002349.002295.002304.00171400397210500
2016-10-192345.002370.002324.002364.0048900115274500
2016-10-182359.002359.002305.002316.0049500114702800
2016-10-172375.002379.002348.002359.0070100165502600

   ※ 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。 

s7db.com Twitter Blog