2374 セントケア・ホールディング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 302,001 | 320,001 | 300,000 | 320,001 | 87 | 355.56 |
| 2003-12-29 | 300,000 | 306,999 | 296,001 | 300,999 | 53 | 334.44 |
| 2003-12-26 | 297,999 | 308,001 | 290,001 | 305,001 | 81 | 338.89 |
| 2003-12-25 | 282,000 | 299,001 | 282,000 | 297,999 | 124 | 331.11 |
| 2003-12-24 | 270,999 | 282,999 | 270,000 | 279,999 | 100 | 311.11 |
| 2003-12-22 | 273,000 | 278,001 | 264,999 | 273,000 | 142 | 303.33 |
| 2003-12-19 | 285,000 | 285,000 | 270,000 | 270,999 | 125 | 301.11 |
| 2003-12-18 | 290,001 | 290,001 | 282,000 | 290,001 | 42 | 322.22 |
| 2003-12-17 | 296,001 | 297,000 | 287,001 | 293,001 | 74 | 325.56 |
| 2003-12-16 | 279,999 | 290,001 | 279,999 | 290,001 | 98 | 322.22 |
| 2003-12-15 | 279,999 | 285,000 | 275,001 | 279,999 | 51 | 311.11 |
| 2003-12-12 | 285,000 | 285,999 | 278,001 | 279,000 | 35 | 310 |
| 2003-12-11 | 282,999 | 282,999 | 279,999 | 282,999 | 32 | 314.44 |
| 2003-12-10 | 288,999 | 288,999 | 276,999 | 276,999 | 128 | 307.78 |
| 2003-12-09 | 272,001 | 290,001 | 272,001 | 290,001 | 91 | 322.22 |
| 2003-12-08 | 281,001 | 285,000 | 270,000 | 270,000 | 71 | 300 |
| 2003-12-05 | 291,000 | 293,001 | 282,000 | 284,001 | 37 | 315.56 |
| 2003-12-04 | 290,001 | 293,001 | 287,001 | 288,999 | 53 | 321.11 |
| 2003-12-03 | 290,001 | 290,001 | 285,000 | 290,001 | 64 | 322.22 |
| 2003-12-02 | 288,999 | 300,000 | 288,000 | 293,001 | 130 | 325.56 |
| 2003-12-01 | 288,000 | 288,000 | 279,999 | 287,001 | 56 | 318.89 |
| 2003-11-28 | 284,001 | 291,999 | 281,001 | 291,999 | 54 | 324.44 |
| 2003-11-27 | 281,001 | 293,001 | 281,001 | 291,000 | 98 | 323.33 |
| 2003-11-26 | 291,000 | 291,000 | 279,999 | 282,999 | 73 | 314.44 |
| 2003-11-25 | 300,000 | 300,999 | 290,001 | 291,999 | 33 | 324.44 |
| 2003-11-21 | 290,001 | 305,001 | 282,999 | 294,000 | 74 | 326.67 |
| 2003-11-20 | 300,999 | 300,999 | 288,999 | 288,999 | 74 | 321.11 |
| 2003-11-19 | 270,999 | 285,000 | 270,000 | 285,000 | 116 | 316.67 |
| 2003-11-18 | 279,999 | 279,999 | 264,999 | 264,999 | 154 | 294.44 |
| 2003-11-17 | 309,999 | 309,999 | 285,000 | 285,000 | 58 | 316.67 |
| 2003-11-14 | 326,001 | 327,000 | 309,999 | 320,001 | 47 | 355.56 |
| 2003-11-13 | 320,001 | 327,999 | 309,999 | 320,001 | 90 | 355.56 |
| 2003-11-12 | 321,000 | 324,999 | 320,001 | 320,001 | 53 | 355.56 |
| 2003-11-11 | 327,000 | 332,001 | 305,001 | 326,001 | 298 | 362.22 |
| 2003-11-10 | 339,000 | 339,000 | 329,001 | 332,001 | 152 | 368.89 |
| 2003-11-07 | 350,001 | 350,001 | 335,001 | 339,000 | 177 | 376.67 |
| 2003-11-06 | 330,000 | 375,000 | 324,999 | 360,000 | 588 | 400 |
| 2003-11-05 | 339,999 | 339,999 | 330,000 | 336,000 | 319 | 373.33 |
| 2003-11-04 | 351,000 | 360,999 | 339,999 | 345,000 | 342 | 383.33 |
| 2003-10-31 | 369,999 | 371,001 | 348,999 | 351,000 | 280 | 390 |
| 2003-10-30 | 384,999 | 390,000 | 365,001 | 369,999 | 532 | 411.11 |
| 2003-10-29 | 399,000 | 402,999 | 360,000 | 375,000 | 920 | 416.67 |
| 2003-10-28 | 429,999 | 429,999 | 380,001 | 387,000 | 2,640 | 430 |
| 2003-10-27 | 345,000 | 380,001 | 344,001 | 380,001 | 2,000 | 422.22 |
| 2003-10-24 | 330,000 | 330,000 | 330,000 | 330,000 | 1,428 | 366.67 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
