[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 
2017-04-273370.003385.003210.003210.00219700716254500
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
2016-10-142370.002392.002354.002371.0044200104621900
2016-10-132365.002409.002359.002372.0048400114801800
2016-10-122360.002388.002353.002380.0085300202038300
2016-10-112425.002433.002329.002360.00106500250792100
2016-10-072473.002492.002413.002425.003610088105700
2016-10-062506.002508.002444.002459.0049500122116600
2016-10-052508.002524.002477.002510.002100052583700
2016-10-042577.002577.002494.002508.001810045487500
2016-10-032542.002573.002523.002532.001840046834100
2016-09-302580.002593.002504.002563.001840047193000
2016-09-292580.002600.002563.002594.003410088148800
2016-09-282565.002580.002500.002572.001680042813600
2016-09-272500.002580.002499.002580.002010051269300
2016-09-262509.002549.002509.002544.002930074177800
2016-09-232531.002533.002479.002494.003170079442500
2016-09-212465.002546.002460.002544.003250082050000
2016-09-202512.002520.002475.002499.002880071950100
2016-09-162519.002549.002480.002497.0044900112246000
2016-09-152500.002545.002486.002545.003420086392700
2016-09-142524.002528.002489.002495.001470036788500
2016-09-132504.002563.002448.002525.0060900153018300
2016-09-122493.002524.002454.002504.0052900131953100
2016-09-092509.002527.002478.002510.0058300146124600
2016-09-082471.002512.002436.002500.003620089833300
2016-09-072476.002477.002379.002471.0064800158458100
2016-09-062438.002519.002432.002500.0086700214620800
2016-09-052423.002423.002391.002413.001570037794200
2016-09-022391.002412.002377.002394.002710064956200
2016-09-012330.002375.002301.002371.003420080302100
2016-08-312255.002331.002255.002331.0051000117106900
2016-08-302295.002295.002244.002273.0062400140974100
2016-08-292344.002348.002300.002310.002050047504400
2016-08-262358.002358.002268.002305.0051000117646800
2016-08-252331.002366.002293.002362.003100072624000
2016-08-242304.002342.002304.002335.001590037001300
2016-08-232300.002319.002276.002304.003000069037500
2016-08-222293.002338.002274.002305.002660061437100
2016-08-192270.002309.002205.002303.0069900157633900
2016-08-182263.002303.002216.002227.004300096984400
2016-08-172344.002344.002231.002263.0063100143507400
2016-08-162383.002444.002363.002363.0051300122429800
2016-08-152415.002441.002363.002383.002940070401300
2016-08-122435.002446.002397.002415.0080500194569600
2016-08-102388.002465.002367.002435.0061700149514700
2016-08-092324.002364.002317.002362.002050048041500
2016-08-082377.002390.002316.002343.0061800145034200
2016-08-052349.002381.002349.002365.0053700127061900
2016-08-042383.002441.002333.002349.0078500185866400
2016-08-032435.002435.002366.002383.0057600137482900
2016-08-022490.002500.002431.002479.0066900165538400
2016-08-012462.002505.002415.002475.00102500252335300
2016-07-292398.002515.002367.002502.00177300435902500
2016-07-282426.002450.002315.002361.00331600780758400
2016-07-272645.002729.002452.002475.00194600499743400
2016-07-262689.002689.002646.002652.0062600166817200
2016-07-252780.002803.002710.002739.0051400141091700
2016-07-222819.002829.002765.002784.002230062158700
2016-07-212900.002900.002777.002822.0051300144728100
2016-07-202880.002899.002861.002892.0035400102097300
2016-07-192835.002880.002803.002876.0055200156847500
2016-07-152823.002838.002795.002835.0053500150985900
2016-07-142854.002875.002787.002818.0052200146964200
2016-07-132870.002870.002812.002854.0043700124063300
2016-07-123050.003055.002814.002820.0085500246936000
2016-07-112990.003050.002948.003005.002790083921200
2016-07-082982.002982.002893.002897.0037000109019500
2016-07-072935.002988.002885.002965.0045000133263200
2016-07-062917.002948.002817.002924.0036300104290900
2016-07-052956.002958.002869.002928.0042600124027000
2016-07-042960.002991.002935.002956.003170093794700
2016-07-012788.002939.002779.002926.0043500126161400
2016-06-302787.002799.002770.002784.002000055722900
2016-06-292800.002833.002733.002752.002380066060800
2016-06-282829.002829.002705.002775.0047700132351200
2016-06-272778.002875.002747.002832.0063000176928600
2016-06-242796.002868.002630.002651.0039400107188000
2016-06-232781.002801.002764.002795.001490041426500
2016-06-222870.002885.002776.002797.002260063731000
2016-06-212867.002904.002850.002899.001730049867500
2016-06-202818.002920.002818.002850.002150061473700
2016-06-172860.002860.002799.002818.0039300110803300
2016-06-162937.002937.002798.002800.003230091889700
2016-06-152960.002960.002900.002912.0040500118457700
2016-06-142948.002989.002880.002977.0037700110684100
2016-06-132995.003025.002935.002949.0036100107270700
2016-06-103145.003145.003035.003055.0039000120607500
2016-06-093105.003130.003080.003115.001370042550000
2016-06-083170.003170.003100.003135.0070300219949000
2016-06-073050.003140.003020.003100.0078000240662000
2016-06-062942.003040.002931.003025.0037400112190000
2016-06-032943.003000.002943.002961.002070061290500
2016-06-022999.003000.002923.002943.003370099740300
2016-06-013070.003075.002987.002999.0037500113577600
2016-05-313025.003100.003020.003075.0037400114483000
2016-05-303010.003080.003005.003025.0062400189165000
2016-05-273040.003065.003005.003025.0036900111763500
2016-05-263115.003125.003035.003050.0038900119395000
2016-05-253100.003140.003050.003070.0067800209089000
2016-05-243140.003145.003000.003020.0095600292284500
2016-05-233220.003235.003140.003155.0077400246102500
2016-05-203225.003255.003190.003220.0060200194254000
2016-05-193235.003255.003200.003225.002760089088500
2016-05-183145.003320.003145.003260.00118500386778500
2016-05-173110.003160.003070.003145.00100500312921000
2016-05-163260.003320.003065.003070.00121800385965500
2016-05-133180.003345.003155.003270.00186800607423000
2016-05-123050.003095.002999.003070.0071300217439300
2016-05-112980.003105.002968.003085.00104000316078000
2016-05-102834.002950.002831.002950.0083700243925400
2016-05-092670.002857.002670.002834.00131700368865500
2016-05-062689.002692.002589.002631.00114400300795100
2016-05-022610.002675.002610.002660.00111600294878900
2016-04-282664.002787.002644.002664.0094300253004600
2016-04-272660.002727.002654.002705.0049400133065300
2016-04-262742.002742.002652.002665.0053700144493200
2016-04-252779.002779.002723.002742.0042700117101300
2016-04-222770.002805.002701.002742.0071500196142600
2016-04-212724.002789.002720.002770.00110400303868300

   ※ 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