So-net無料ブログ作成

9039 サカイ引越センター 株価一覧& csvダウンロード【2017年度】

9039 サカイ引越センター の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9039 サカイ引越センター 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/106210 (09:00)6280 (09:00)6150 (10:07)6240 (15:00)58000
2017/11/096350 (09:00)6390 (11:21)6210 (14:32)6290 (15:00)106500
2017/11/086420 (09:00)6420 (09:00)6340 (09:34)6350 (15:00)37300
2017/11/076400 (09:00)6450 (13:45)6330 (09:01)6430 (15:00)55900
2017/11/066450 (09:00)6450 (09:00)6300 (14:37)6310 (15:00)56400
2017/11/026560 (09:00)6610 (09:00)6320 (13:13)6380 (15:00)102400
2017/11/016600 (09:00)6670 (09:20)6570 (12:36)6610 (15:00)55400
2017/10/316400 (09:00)6590 (13:51)6400 (09:00)6570 (15:00)86800
2017/10/306340 (09:00)6500 (14:59)6300 (11:00)6470 (15:00)292300
2017/10/276640 (09:03)6740 (09:50)6200 (14:42)6270 (15:00)232100
2017/10/266550 (09:00)6640 (13:34)6510 (09:01)6530 (15:00)70000
2017/10/256470 (09:00)6660 (11:26)6440 (09:00)6570 (15:00)108000
2017/10/246470 (09:00)6480 (09:26)6420 (12:41)6460 (15:00)30800
2017/10/236510 (09:00)6510 (09:00)6400 (09:21)6470 (15:00)28500
2017/10/206430 (09:00)6510 (10:58)6390 (09:02)6410 (15:00)48200
2017/10/196350 (09:00)6460 (12:31)6350 (09:00)6390 (15:00)26900
2017/10/186530 (09:00)6530 (09:00)6360 (14:11)6380 (15:00)31200
2017/10/176380 (09:00)6510 (10:34)6380 (09:00)6460 (15:00)35900
2017/10/166600 (09:00)6600 (09:00)6410 (14:58)6440 (15:00)58200
2017/10/136520 (09:00)6590 (09:02)6450 (09:27)6570 (15:00)85600
2017/10/126170 (09:00)6560 (13:49)6170 (09:00)6520 (15:00)132500
2017/10/116210 (09:00)6210 (09:00)6110 (09:32)6150 (15:00)51800
2017/10/106000 (09:00)6230 (10:25)5980 (09:15)6210 (15:00)84100
2017/10/065950 (09:00)6030 (09:10)5930 (12:55)5970 (15:00)32900
2017/10/056140 (09:00)6150 (09:02)5940 (14:41)5950 (15:00)57400
2017/10/046000 (09:00)6170 (12:44)6000 (09:00)6140 (15:00)81300
2017/10/036070 (09:00)6070 (09:00)5850 (13:53)5910 (15:00)57500
2017/10/025950 (09:00)6070 (10:08)5930 (09:01)6000 (15:00)44300
2017/09/295940 (09:00)5990 (13:19)5900 (09:10)5940 (15:00)49900
2017/09/286020 (09:00)6050 (09:00)5840 (09:32)6000 (15:00)87200
2017/09/276220 (09:00)6280 (09:10)6060 (10:06)6070 (15:00)67400
2017/09/266000 (09:00)6200 (15:00)5910 (09:06)6200 (15:00)130300
2017/09/255750 (09:00)5940 (12:50)5710 (09:00)5930 (15:00)78700
2017/09/225800 (09:00)5810 (09:00)5680 (14:44)5700 (15:00)39100
2017/09/215830 (09:00)5900 (09:00)5790 (09:31)5830 (15:00)40800
2017/09/205880 (09:00)5960 (12:36)5750 (09:40)5910 (15:00)57700
2017/09/195820 (09:00)5840 (12:36)5690 (09:43)5830 (15:00)54900
2017/09/155830 (09:00)5860 (09:09)5660 (10:54)5800 (15:00)66600
2017/09/145900 (09:00)5900 (09:00)5750 (14:44)5770 (15:00)32500
2017/09/135810 (09:00)5890 (09:57)5800 (09:20)5880 (15:00)20500
2017/09/125860 (09:00)5900 (09:09)5780 (09:50)5810 (15:00)26900
2017/09/115970 (09:00)5970 (09:00)5790 (10:01)5810 (15:00)43800
2017/09/085690 (09:00)5980 (12:34)5670 (09:02)5930 (15:00)116500
2017/09/075610 (09:00)5700 (09:54)5570 (10:52)5620 (15:00)40700
2017/09/065330 (09:00)5580 (14:10)5300 (09:00)5550 (15:00)44900
2017/09/055690 (09:00)5690 (09:00)5340 (14:56)5350 (15:00)77100
2017/09/045750 (09:00)5780 (09:02)5590 (10:07)5650 (15:00)51700
2017/09/015830 (09:00)5880 (09:00)5710 (12:40)5780 (15:00)50600
2017/08/315600 (09:00)5780 (14:58)5560 (09:02)5780 (15:00)96300
2017/08/305540 (09:00)5560 (09:00)5490 (12:30)5530 (15:00)38300
2017/08/295490 (09:00)5560 (13:41)5490 (09:00)5550 (15:00)31400
2017/08/285490 (09:00)5570 (14:10)5490 (09:00)5540 (15:00)36500
2017/08/255660 (09:00)5670 (09:00)5530 (14:59)5540 (15:00)67500
2017/08/245580 (09:00)5680 (14:54)5570 (09:00)5670 (15:00)31300
2017/08/235650 (09:00)5650 (09:00)5590 (14:57)5600 (15:00)26700
2017/08/225560 (09:00)5680 (10:07)5560 (09:00)5590 (15:00)22600
2017/08/215610 (09:00)5650 (09:16)5540 (10:53)5590 (15:00)46100
2017/08/185540 (09:00)5650 (12:39)5540 (09:00)5610 (15:00)36400
2017/08/175550 (09:00)5690 (10:43)5500 (09:06)5620 (15:00)82100
2017/08/165470 (09:00)5540 (09:04)5440 (13:47)5490 (15:00)49600
2017/08/155530 (09:00)5580 (10:04)5480 (12:30)5480 (15:00)48800
2017/08/145590 (09:00)5640 (09:34)5460 (09:08)5500 (15:00)96600
2017/08/105590 (09:00)5660 (13:56)5550 (09:00)5620 (15:00)46500
2017/08/095670 (09:00)5670 (09:00)5560 (10:22)5620 (15:00)61800
2017/08/085690 (09:00)5760 (09:07)5590 (09:29)5650 (15:00)77000
2017/08/075440 (09:03)5700 (13:10)5420 (09:03)5690 (15:00)151800
2017/08/045160 (09:00)5440 (09:34)5160 (09:00)5320 (15:00)449300
2017/08/035260 (09:03)5400 (09:58)5190 (12:34)5230 (15:00)434800
2017/08/025320 (09:00)5470 (14:45)5260 (09:28)5460 (15:00)89700
2017/08/015320 (09:00)5360 (09:13)5210 (14:21)5260 (15:00)92600
2017/07/315210 (09:00)5320 (14:56)5110 (09:03)5320 (15:00)89000
2017/07/284830 (09:00)5240 (12:42)4825 (09:00)5220 (15:00)210300
2017/07/274400 (09:00)4880 (14:20)4375 (09:00)4800 (15:00)299700
2017/07/264375 (09:00)4375 (09:00)4315 (13:15)4340 (15:00)43200
2017/07/254350 (09:00)4390 (14:28)4320 (10:57)4385 (15:00)33800
2017/07/244300 (09:00)4335 (14:29)4265 (09:11)4335 (15:00)37100
2017/07/214325 (09:00)4330 (09:00)4275 (09:34)4315 (15:00)23100
2017/07/204370 (09:00)4380 (09:53)4300 (14:04)4325 (15:00)34400
2017/07/194295 (09:00)4425 (12:36)4290 (09:00)4370 (15:00)51700
2017/07/184275 (09:00)4295 (14:43)4245 (09:08)4290 (15:00)19500
2017/07/144280 (09:00)4320 (10:04)4265 (09:46)4300 (15:00)25500
2017/07/134325 (09:00)4325 (09:00)4245 (12:36)4280 (15:00)31300
2017/07/124350 (09:00)4365 (09:36)4320 (10:36)4330 (15:00)33200
2017/07/114370 (09:00)4375 (13:08)4320 (10:00)4375 (15:00)35300
2017/07/104465 (09:00)4465 (09:00)4360 (10:49)4370 (15:00)37000
2017/07/074445 (09:00)4455 (09:11)4355 (11:00)4400 (15:00)48500
2017/07/064475 (09:00)4565 (10:13)4470 (09:00)4490 (15:00)54800
2017/07/054410 (09:00)4450 (14:59)4335 (09:22)4450 (15:00)51900
2017/07/044495 (09:00)4495 (09:00)4390 (09:57)4410 (15:00)57000
2017/07/034390 (09:00)4435 (14:59)4350 (09:01)4430 (15:00)37700
2017/06/304375 (09:00)4380 (10:49)4305 (09:47)4345 (15:00)32500
2017/06/294330 (09:00)4380 (09:47)4325 (09:35)4375 (15:00)17100
2017/06/284325 (09:00)4330 (09:03)4290 (09:41)4310 (15:00)24100
2017/06/274260 (09:00)4355 (14:42)4235 (09:09)4345 (15:00)39600
2017/06/264265 (09:00)4270 (14:14)4245 (09:02)4255 (15:00)18400
2017/06/234300 (09:00)4300 (09:00)4240 (12:47)4260 (15:00)24700
2017/06/224330 (09:00)4340 (09:12)4295 (14:47)4295 (15:00)15000
2017/06/214290 (09:00)4360 (10:45)4275 (09:30)4305 (15:00)29800
2017/06/204300 (09:00)4345 (10:28)4255 (09:09)4320 (15:00)32500
2017/06/194240 (09:00)4310 (09:45)4240 (09:00)4265 (15:00)29700
2017/06/164295 (09:00)4305 (09:00)4240 (15:00)4240 (15:00)34100
2017/06/154285 (09:00)4315 (12:30)4225 (09:10)4295 (15:00)51600
2017/06/144300 (09:00)4330 (09:16)4215 (14:59)4220 (15:00)50500
2017/06/134265 (09:00)4345 (09:17)4245 (11:11)4280 (15:00)39400
2017/06/124195 (09:00)4275 (10:46)4195 (09:00)4265 (15:00)51500
2017/06/094190 (09:00)4255 (09:29)4190 (09:00)4210 (15:00)43700
2017/06/084265 (09:00)4265 (09:00)4185 (09:15)4205 (15:00)44700
2017/06/074300 (09:00)4500 (09:47)4250 (15:00)4250 (15:00)108200
2017/06/064260 (09:00)4275 (12:54)4175 (09:08)4245 (15:00)55800
2017/06/053955 (09:00)4205 (14:11)3955 (09:00)4190 (15:00)66200
2017/06/024140 (09:00)4140 (09:00)3950 (14:52)3950 (15:00)75100
2017/06/014020 (09:00)4130 (13:57)4020 (09:00)4120 (15:00)36400
2017/05/314000 (09:00)4060 (10:24)3955 (09:09)4015 (15:00)75000
2017/05/303940 (09:00)3985 (14:29)3800 (10:50)3985 (15:00)80100
2017/05/293855 (09:00)3960 (14:22)3840 (09:11)3950 (15:00)37800
2017/05/263915 (09:00)3915 (09:00)3835 (12:37)3865 (15:00)38900
2017/05/253860 (09:00)3925 (14:03)3830 (09:11)3915 (15:00)56000
2017/05/243810 (09:00)3890 (14:11)3805 (09:07)3865 (15:00)39200
2017/05/233780 (09:00)3830 (11:03)3755 (09:24)3780 (15:00)32400
2017/05/223745 (09:00)3780 (14:59)3720 (09:01)3780 (15:00)32300
2017/05/193840 (09:00)3840 (09:00)3715 (12:30)3750 (15:00)23100
2017/05/183745 (09:00)3840 (14:58)3740 (09:00)3840 (15:00)32600
2017/05/173835 (09:00)3835 (09:00)3760 (12:30)3775 (15:00)40100
2017/05/163830 (09:00)3850 (09:08)3800 (11:30)3835 (15:00)21200
2017/05/153800 (09:00)3895 (12:39)3780 (09:01)3820 (15:00)36800
2017/05/123800 (09:00)3865 (14:59)3780 (09:12)3850 (15:00)39900
2017/05/113820 (09:00)3920 (09:24)3820 (09:00)3840 (15:00)58400
2017/05/103745 (09:03)3840 (13:38)3735 (09:25)3830 (15:00)62300
2017/05/093785 (09:00)3875 (13:59)3760 (09:00)3860 (15:00)131600
2017/05/083575 (09:00)3785 (14:52)3565 (09:00)3755 (15:00)91400
2017/05/023575 (09:00)3610 (09:11)3530 (09:46)3570 (15:00)121900
2017/05/013290 (09:00)3595 (14:22)3260 (09:06)3580 (15:00)179100
2017/04/283270 (09:00)3300 (09:15)3230 (14:12)3245 (15:00)87500
2017/04/273370 (09:00)3385 (09:04)3210 (15:00)3210 (15:00)219700
2017/04/263455 (09:00)3455 (09:00)3355 (13:09)3365 (15:00)72800
2017/04/253310 (09:00)3460 (14:41)3310 (09:00)3420 (15:00)113300
2017/04/243355 (09:00)3375 (09:15)3290 (12:33)3295 (15:00)64700
2017/04/213310 (09:00)3390 (11:10)3305 (09:01)3355 (15:00)40900
2017/04/203305 (09:00)3340 (09:49)3285 (09:02)3310 (15:00)37000
2017/04/193345 (09:00)3355 (09:34)3295 (15:00)3295 (15:00)45300
2017/04/183310 (09:00)3375 (09:24)3300 (09:01)3370 (15:00)38700
2017/04/173280 (09:00)3355 (09:25)3280 (09:00)3295 (15:00)41700
2017/04/143295 (09:00)3325 (09:04)3285 (14:54)3300 (15:00)28100
2017/04/133335 (09:00)3350 (10:39)3310 (09:23)3330 (15:00)46200
2017/04/123295 (09:00)3420 (10:14)3285 (09:00)3350 (15:00)102200
2017/04/113260 (09:03)3370 (09:17)3235 (09:03)3305 (15:00)119100
2017/04/103135 (09:00)3150 (09:02)3095 (10:33)3130 (15:00)59300
2017/04/073140 (09:00)3150 (09:05)3090 (11:08)3125 (15:00)30400
2017/04/063140 (09:00)3150 (09:03)3090 (11:26)3100 (15:00)32000
2017/04/053200 (09:00)3200 (09:00)3120 (12:50)3130 (15:00)37900
2017/04/043150 (09:00)3255 (10:46)3150 (09:00)3200 (15:00)77400
2017/04/033100 (09:00)3140 (14:52)3070 (10:05)3135 (15:00)25000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9039-2017.csvです。
スポンサーリンク

会社概要 サカイ引越センター



スポンサーリンク

9039 サカイ引越センターの関連記事


9039 サカイ引越センター
9039 サカイ引越センター 株価チャート【2017年度】
9039 サカイ引越センター 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました