[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 
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
2016-04-202721.002776.002680.002722.0074500202808000
2016-04-192727.002740.002662.002720.0087300235810900
2016-04-182720.002746.002692.002715.0063400172045100
2016-04-152796.002801.002750.002780.0059500165467400
2016-04-142757.002841.002755.002841.0083100232967600
2016-04-132696.002759.002672.002748.00107100291384600
2016-04-122707.002716.002657.002668.0081000217142200
2016-04-112725.002726.002647.002707.0087600234882600
2016-04-082693.002760.002642.002725.00123000333448700
2016-04-072771.002771.002685.002747.00205400562235300
2016-04-062800.002839.002671.002813.00203700564655900
2016-04-053025.003025.002801.002809.00209800605287400
2016-04-043345.003385.003020.003060.00164100518944000
2016-04-013420.003545.003340.003350.00107700366418000
2016-03-313460.003495.003405.003405.0069300238003000
2016-03-303595.003595.003445.003465.0074000259043000
2016-03-293570.003700.003540.003585.0089700322987500
2016-03-283550.003665.003525.003600.00146300523034500
2016-03-253430.003485.003385.003485.0090400311611000
2016-03-243255.003445.003220.003385.0086300290911000
2016-03-233280.003280.003185.003235.0050800163789500
2016-03-223220.003280.003180.003280.0045900148434000
2016-03-183100.003230.003100.003180.00107000339399500
2016-03-173045.003100.003040.003075.0043100132636500
2016-03-162998.003055.002998.003035.002590078619100
2016-03-153015.003060.002972.003045.002900087788500
2016-03-143075.003100.002958.003015.0053000160334300
2016-03-112944.003095.002939.003065.0092500279539900
2016-03-102837.002974.002787.002974.0064900190234200
2016-03-092872.002872.002751.002809.0053900151368600
2016-03-082792.002940.002785.002875.0092000263008400
2016-03-072790.002820.002756.002778.002800077980500
2016-03-042660.002781.002660.002773.0042200115814800
2016-03-032643.002716.002629.002654.003180084979300
2016-03-022540.002649.002514.002643.0076600199165100
2016-03-012514.002535.002446.002488.00112500279499800
2016-02-292601.002608.002521.002525.0039200100438500
2016-02-262619.002619.002563.002598.0045200117480100
2016-02-252574.002613.002574.002594.0043400112628700
2016-02-242547.002613.002531.002574.002730070611200
2016-02-232675.002681.002597.002598.001790047017100
2016-02-222617.002689.002608.002673.001380036731700
2016-02-192617.002669.002600.002633.002110055322100
2016-02-182651.002695.002626.002632.003000079433300
2016-02-172569.002607.002542.002601.003230083239500
2016-02-162597.002636.002561.002561.0041900108461600
2016-02-152569.002647.002518.002621.002430062969000
2016-02-122309.002534.002309.002452.0086900213342500
2016-02-102670.002684.002552.002609.0045300118077900
2016-02-092700.002750.002641.002666.0070200187993400
2016-02-082820.002839.002731.002791.0059100164297900
2016-02-052840.002921.002797.002892.0047100134730400
2016-02-042948.002967.002821.002856.0075300217295000
2016-02-032930.002968.002898.002935.0054600160003900
2016-02-023010.003035.002933.003000.003040091127200
2016-02-012989.003040.002929.003020.0087200261713300
2016-01-292745.002872.002717.002872.0081700228351200
2016-01-282670.002735.002668.002722.0058700158754500
2016-01-272653.002717.002642.002712.0098700265694700
2016-01-262680.002682.002576.002614.00265300695482400
2016-01-253100.003130.002633.002691.00259800738117700
2016-01-222900.002934.002851.002929.0043000124677000
2016-01-212950.002969.002804.002810.0074000214292000
2016-01-203045.003065.002950.002969.0059600179223700
2016-01-192920.003020.002894.002993.0046500138490300
2016-01-182900.002968.002862.002929.0037500109154500
2016-01-153000.003020.002957.002970.002500074526500
2016-01-142917.002991.002917.002950.0045300133270700
2016-01-132958.003100.002958.003070.002780084719100
2016-01-122980.003035.002926.002954.0051800153901100
2016-01-083075.003095.003015.003025.002120064744500
2016-01-073155.003205.003105.003115.002870090233000
2016-01-063180.003255.003115.003160.003130099521500
2016-01-053180.003220.003160.003180.001970062976500
2016-01-043245.003285.003180.003185.0036100116608000
2015-12-303265.003295.003210.003280.002490080960500
2015-12-293295.003295.003155.003240.0040800132260500
2015-12-283300.003300.003225.003270.002950096337000
2015-12-256250.006520.006250.006390.0041600265871000
2015-12-246580.006670.006410.006440.0019800129038000
2015-12-226580.006630.006530.006600.0017900117602000
2015-12-216670.006670.006530.006580.0016400108260000
2015-12-186700.006700.006610.006680.0022100147172000
2015-12-176770.006770.006630.006640.0019700131504000
2015-12-166540.006690.006490.006680.0036200239223000
2015-12-156460.006590.006460.006510.0020500133822000
2015-12-146460.006510.006360.006460.0021800140538000
2015-12-116510.006570.006480.006530.0021000136910000
2015-12-106480.006510.006380.006420.0037200239637000
2015-12-096620.006660.006500.006510.0032700214308000
2015-12-086640.006740.006620.006680.0018500123742000
2015-12-076800.006830.006640.006650.0041700280173000
2015-12-046780.006850.006730.006800.0017200116704000
2015-12-036900.006940.006780.006820.0041800285261000
2015-12-026930.007020.006870.006970.0023400162745000
2015-12-017000.007070.006910.006940.0022800158568000
2015-11-306990.007060.006850.007010.00111300777881000
2015-11-276950.007030.006860.006970.0023600163644000
2015-11-266980.007040.006910.006950.0037800264026000

   ※ 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