2374 セントケア・ホールディング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	204,999	210,000	204,999	210,000	22	233.33
2004-12-29	198,999	207,000	198,999	203,001	51	225.56
2004-12-28	192,000	198,999	192,000	195,999	28	217.78
2004-12-27	201,000	204,999	192,999	195,000	85	216.67
2004-12-24	213,000	213,000	204,999	204,999	102	227.78
2004-12-22	215,001	215,001	213,000	213,000	56	236.67
2004-12-21	216,999	219,000	216,999	216,999	23	241.11
2004-12-20	218,001	219,000	216,000	216,999	47	241.11
2004-12-17	221,001	221,001	215,001	216,999	80	241.11
2004-12-16	216,000	219,999	216,000	219,999	80	244.44
2004-12-15	219,999	219,999	215,001	216,000	26	240
2004-12-14	213,000	219,999	210,999	219,999	57	244.44
2004-12-13	228,999	228,999	219,000	221,001	67	245.56
2004-12-10	233,001	233,001	230,001	230,001	32	255.56
2004-12-09	234,000	234,000	231,999	233,001	63	258.89
2004-12-08	237,000	239,001	234,999	234,999	71	261.11
2004-12-07	240,000	240,999	237,999	237,999	15	264.44
2004-12-06	240,000	240,999	239,001	240,000	55	266.67
2004-12-03	245,001	245,001	239,001	240,000	78	266.67
2004-12-02	245,001	246,000	240,000	245,001	35	272.22
2004-12-01	251,001	251,001	242,001	243,000	54	270
2004-11-30	264,000	264,000	251,001	251,001	32	278.89
2004-11-29	266,001	267,000	260,001	266,001	101	295.56
2004-11-26	257,001	276,999	255,000	261,999	191	291.11
2004-11-25	246,999	249,999	246,999	249,000	35	276.67
2004-11-24	239,001	245,001	237,999	245,001	47	272.22
2004-11-22	246,000	246,000	239,001	243,000	34	270
2004-11-19	252,000	252,000	246,000	246,000	18	273.33
2004-11-18	251,001	254,001	246,000	254,001	102	282.22
2004-11-17	251,001	255,000	248,001	248,001	211	275.56
2004-11-16	269,001	270,000	246,999	249,999	157	277.78
2004-11-15	260,001	273,999	252,999	264,999	295	294.44
2004-11-12	222,999	255,999	222,999	248,001	226	275.56
2004-11-11	225,000	230,001	222,999	222,999	91	247.78
2004-11-10	233,001	233,001	224,001	225,000	58	250
2004-11-09	234,000	234,000	231,999	233,001	16	258.89
2004-11-08	240,000	240,000	231,999	234,999	39	261.11
2004-11-05	246,000	246,000	236,001	237,999	30	264.44
2004-11-04	251,001	251,001	245,001	245,001	39	272.22
2004-11-02	249,999	251,001	249,999	249,999	76	277.78
2004-11-01	252,000	254,001	249,999	249,999	20	277.78
2004-10-29	257,001	258,000	254,001	255,999	21	284.44
2004-10-28	260,001	260,001	257,001	257,001	19	285.56
2004-10-27	252,999	260,001	252,999	260,001	12	288.89
2004-10-26	254,001	260,001	254,001	260,001	9	288.89
2004-10-25	254,001	264,000	249,999	258,000	36	286.67
2004-10-22	264,999	264,999	255,000	260,001	30	288.89
2004-10-21	270,000	270,000	266,001	269,001	10	298.89
2004-10-20	276,999	276,999	270,000	270,000	17	300
2004-10-19	273,999	275,001	270,999	275,001	13	305.56
2004-10-18	273,999	275,001	267,000	273,999	36	304.44
2004-10-15	267,999	273,999	264,000	273,999	45	304.44
2004-10-14	279,999	279,999	275,001	275,001	22	305.56
2004-10-13	284,001	284,001	279,999	282,000	16	313.33
2004-10-12	284,001	288,999	279,999	284,001	75	315.56
2004-10-08	293,001	293,001	281,001	285,000	62	316.67
2004-10-07	300,000	300,000	294,999	294,999	32	327.78
2004-10-06	300,000	303,000	297,999	300,000	40	333.33
2004-10-05	306,000	306,000	300,000	300,000	21	333.33
2004-10-04	290,001	305,001	290,001	300,999	72	334.44
2004-10-01	288,999	290,001	285,000	285,999	137	317.78
2004-09-30	261,000	291,999	261,000	285,000	237	316.67
2004-09-29	300,999	300,999	300,999	300,999	25	334.44
2004-09-28	354,999	360,000	350,001	351,000	27	390
2004-09-27	369,000	369,000	351,999	360,000	14	400
2004-09-24	365,001	372,999	365,001	372,999	5	414.44
2004-09-22	365,001	365,001	354,999	365,001	25	405.56
2004-09-21	369,000	369,000	353,001	365,001	29	405.56
2004-09-17	372,999	372,999	369,999	369,999	17	411.11
2004-09-16	375,000	377,001	372,999	375,999	18	417.78
2004-09-15	380,001	380,001	369,999	375,000	21	416.67
2004-09-14	386,001	386,001	378,999	380,001	43	422.22
2004-09-13	393,999	395,001	390,000	393,999	7	437.78
2004-09-10	408,000	408,000	390,000	398,001	29	442.22
2004-09-09	414,999	420,000	411,000	411,000	23	456.67
2004-09-08	414,000	414,999	410,001	413,001	15	458.89
2004-09-07	435,000	435,000	411,999	411,999	25	457.78
2004-09-06	423,999	423,999	417,999	420,000	26	466.67
2004-09-03	441,999	441,999	420,999	423,999	59	471.11
2004-09-02	416,001	441,999	416,001	441,999	84	491.11
2004-09-01	405,000	417,999	405,000	411,999	36	457.78
2004-08-31	393,999	402,999	390,999	402,999	29	447.78
2004-08-30	395,001	395,001	387,000	390,000	41	433.33
2004-08-27	375,000	396,999	375,000	386,001	33	428.89
2004-08-26	362,001	374,001	362,001	374,001	16	415.56
2004-08-25	369,999	369,999	360,000	360,999	31	401.11
2004-08-24	369,000	369,999	366,999	366,999	14	407.78
2004-08-23	366,000	369,999	365,001	369,999	16	411.11
2004-08-20	348,999	360,000	348,999	360,000	16	400
2004-08-19	351,000	351,000	348,999	348,999	19	387.78
2004-08-18	360,999	360,999	348,000	351,000	14	390
2004-08-17	368,001	368,001	360,000	360,000	9	400
2004-08-16	369,000	369,999	366,999	368,001	19	408.89
2004-08-13	369,000	369,000	357,999	366,999	42	407.78
2004-08-12	371,001	375,999	368,001	369,999	39	411.11
2004-08-11	375,000	384,000	366,999	371,001	170	412.22
2004-08-10	365,001	375,000	365,001	369,999	116	411.11
2004-08-09	365,001	366,000	360,000	365,001	26	405.56
2004-08-06	369,999	374,001	369,999	369,999	31	411.11
2004-08-05	384,000	384,000	375,000	375,999	11	417.78
2004-08-04	380,001	386,001	375,000	384,999	58	427.78
2004-08-03	390,999	390,999	375,000	383,001	40	425.56
2004-08-02	399,999	399,999	390,999	390,999	30	434.44
2004-07-30	381,000	399,999	381,000	395,001	90	438.89
2004-07-29	398,001	398,001	380,001	381,000	71	423.33
2004-07-28	369,999	399,999	369,999	399,999	158	444.44
2004-07-27	396,000	396,000	351,000	357,999	215	397.78
2004-07-26	417,999	417,999	401,001	401,001	88	445.56
2004-07-23	426,000	426,000	402,999	420,000	83	466.67
2004-07-22	443,001	443,001	426,000	426,999	84	474.44
2004-07-21	455,001	455,001	444,999	449,001	58	498.89
2004-07-20	474,999	480,000	449,001	455,001	118	505.56
2004-07-16	468,999	480,000	452,001	480,000	94	533.33
2004-07-15	489,999	489,999	462,999	470,001	69	522.22
2004-07-14	504,000	504,000	488,001	489,999	95	544.44
2004-07-13	510,000	510,999	498,000	501,000	104	556.67
2004-07-12	510,999	519,999	505,998	510,000	60	566.67
2004-07-09	504,000	507,000	497,001	507,000	101	563.33
2004-07-08	516,999	516,999	501,000	507,000	32	563.33
2004-07-07	514,998	520,998	495,000	516,999	84	574.44
2004-07-06	540,000	540,000	523,998	523,998	78	582.22
2004-07-05	538,998	540,000	529,998	537,000	69	596.67
2004-07-02	544,998	544,998	537,000	538,998	87	598.89
2004-07-01	555,000	555,000	540,000	544,998	159	605.55
2004-06-30	559,998	559,998	537,999	549,000	74	610
2004-06-29	555,000	559,998	546,999	558,999	68	621.11
2004-06-28	540,000	556,998	540,000	555,000	43	616.67
2004-06-25	529,998	540,000	528,000	528,999	46	587.78
2004-06-24	528,000	540,000	528,000	540,000	39	600
2004-06-23	549,999	556,998	519,999	528,000	160	586.67
2004-06-22	555,999	556,998	549,999	556,998	76	618.89
2004-06-21	564,999	564,999	550,998	555,999	73	617.78
2004-06-18	579,999	579,999	564,999	564,999	68	627.78
2004-06-17	579,999	585,000	571,998	577,998	77	642.22
2004-06-16	570,000	574,998	561,999	574,998	62	638.89
2004-06-15	570,000	570,000	549,999	555,999	42	617.78
2004-06-14	579,999	579,999	564,999	570,000	48	633.33
2004-06-11	559,998	561,000	555,000	555,999	33	617.78
2004-06-10	555,000	571,998	549,999	559,998	48	622.22
2004-06-09	600,000	600,000	573,000	573,000	86	636.67
2004-06-08	550,998	589,998	550,998	589,998	143	655.55
2004-06-07	561,999	561,999	525,000	540,999	128	601.11
2004-06-04	573,000	576,000	559,998	561,999	63	624.44
2004-06-03	600,000	600,000	574,998	582,999	79	647.78
2004-06-02	619,998	621,000	594,999	606,000	98	673.33
2004-06-01	579,999	619,998	574,998	619,998	127	688.89
2004-05-31	618,000	618,000	585,999	600,000	110	666.67
2004-05-28	615,999	619,998	603,999	618,999	177	687.78
2004-05-27	624,999	630,000	606,000	619,998	251	688.89
2004-05-26	651,000	660,000	619,998	624,000	518	693.33
2004-05-25	600,000	669,999	594,999	640,998	1,101	712.22
2004-05-24	598,998	600,000	583,998	589,998	427	655.55
2004-05-21	534,999	570,000	529,998	570,000	218	633.33
2004-05-20	525,999	534,999	510,000	534,999	376	594.44
2004-05-19	470,001	495,000	470,001	485,001	50	538.89
2004-05-18	441,999	473,001	435,000	473,001	107	525.56
2004-05-17	510,999	514,998	420,999	444,999	77	494.44
2004-05-14	517,998	525,000	500,001	501,000	62	556.67
2004-05-13	547,998	547,998	510,000	529,998	56	588.89
2004-05-12	505,998	549,999	505,998	534,999	80	594.44
2004-05-11	450,000	514,998	449,001	500,001	85	555.56
2004-05-10	553,998	553,998	458,001	470,001	104	522.22
2004-05-07	555,000	564,999	540,000	558,000	93	620
2004-05-06	540,000	576,999	540,000	552,000	148	613.33
2004-04-30	516,000	531,000	510,000	529,998	60	588.89
2004-04-28	529,998	531,999	520,998	520,998	62	578.89
2004-04-27	547,998	547,998	519,999	534,000	39	593.33
2004-04-26	576,000	586,998	546,000	549,999	256	611.11
2004-04-23	505,998	565,998	504,999	555,999	301	617.78
2004-04-22	504,999	508,998	502,998	504,999	60	561.11
2004-04-21	513,999	513,999	504,000	504,000	53	560
2004-04-20	532,998	532,998	510,000	514,998	45	572.22
2004-04-19	540,000	543,000	531,000	531,999	59	591.11
2004-04-16	528,999	540,000	528,999	537,000	36	596.67
2004-04-15	540,000	546,999	516,000	528,000	112	586.67
2004-04-14	529,998	543,000	525,999	540,000	159	600
2004-04-13	546,999	549,999	525,999	529,998	137	588.89
2004-04-12	519,999	547,998	519,999	543,999	115	604.44
2004-04-09	519,999	525,000	500,001	517,998	176	575.55
2004-04-08	544,998	570,000	529,998	540,000	169	600
2004-04-07	529,998	549,999	522,000	544,998	182	605.55
2004-04-06	577,998	619,998	500,001	529,998	724	588.89
2004-04-05	516,000	547,998	514,998	547,998	299	608.89
2004-04-02	465,000	500,001	465,000	498,000	338	553.33
2004-04-01	444,999	455,001	435,000	455,001	136	505.56
2004-03-31	449,001	461,001	435,000	444,999	181	494.44
2004-03-30	410,001	449,001	410,001	444,999	170	494.44
2004-03-29	408,999	414,999	405,000	405,000	42	450
2004-03-26	405,000	405,999	398,001	404,001	30	448.89
2004-03-25	410,001	417,000	405,000	405,000	52	450
2004-03-24	402,000	417,000	402,000	410,001	147	455.56
2004-03-23	392,001	404,001	392,001	396,999	69	441.11
2004-03-22	390,999	392,001	390,000	392,001	24	435.56
2004-03-19	393,000	393,000	390,999	390,999	29	434.44
2004-03-18	390,999	398,001	390,999	392,001	39	435.56
2004-03-17	381,000	390,000	381,000	387,000	44	430
2004-03-16	404,001	404,001	380,001	380,001	63	422.22
2004-03-15	401,001	407,001	399,999	399,999	110	444.44
2004-03-12	407,001	408,999	395,001	399,999	134	444.44
2004-03-11	381,999	410,001	371,001	410,001	157	455.56
2004-03-10	395,001	395,001	381,000	387,000	71	430
2004-03-09	399,999	402,000	393,000	399,999	136	444.44
2004-03-08	390,999	402,000	380,001	399,999	261	444.44
2004-03-05	359,001	393,999	359,001	390,999	316	434.44
2004-03-04	354,999	360,000	350,001	357,999	39	397.78
2004-03-03	356,001	356,001	350,001	354,999	18	394.44
2004-03-02	360,000	360,000	354,999	356,001	26	395.56
2004-03-01	360,000	365,001	357,999	360,000	27	400
2004-02-27	369,000	369,999	356,001	356,001	65	395.56
2004-02-26	350,001	365,001	345,000	365,001	73	405.56
2004-02-25	345,999	350,001	345,000	345,999	71	384.44
2004-02-24	345,000	348,999	345,000	345,999	20	384.44
2004-02-23	345,999	345,999	342,000	345,999	72	384.44
2004-02-20	341,001	344,001	339,999	344,001	10	382.22
2004-02-19	339,999	345,000	335,001	339,999	61	377.78
2004-02-18	345,000	345,000	338,001	338,001	52	375.56
2004-02-17	341,001	345,000	339,999	345,000	37	383.33
2004-02-16	360,000	360,000	339,999	339,999	60	377.78
2004-02-13	366,000	369,000	357,000	360,000	61	400
2004-02-12	372,999	380,001	354,000	369,000	164	410
2004-02-10	375,000	380,001	360,000	380,001	144	422.22
2004-02-09	366,000	378,999	360,999	375,000	342	416.67
2004-02-06	350,001	393,000	350,001	390,999	858	434.44
2004-02-05	332,001	350,001	330,000	350,001	67	388.89
2004-02-04	359,001	359,001	338,001	342,000	134	380
2004-02-03	330,000	369,999	330,000	365,001	312	405.56
2004-02-02	318,999	324,000	318,999	324,000	40	360
2004-01-30	312,000	312,000	306,000	309,999	38	344.44
2004-01-29	318,000	318,000	312,999	312,999	14	347.78
2004-01-28	315,999	318,999	315,999	318,999	19	354.44
2004-01-27	318,000	321,000	309,999	315,000	60	350
2004-01-26	321,000	321,000	318,999	318,999	30	354.44
2004-01-23	326,001	326,001	318,000	326,001	63	362.22
2004-01-22	339,000	339,000	326,001	330,999	56	367.78
2004-01-21	336,999	339,000	333,000	336,999	59	374.44
2004-01-20	330,000	332,001	329,001	332,001	46	368.89
2004-01-19	329,001	329,001	324,999	329,001	63	365.56
2004-01-16	330,999	332,001	327,999	327,999	19	364.44
2004-01-15	330,000	335,001	326,001	330,000	67	366.67
2004-01-14	330,000	332,001	327,000	327,000	63	363.33
2004-01-13	338,001	338,001	326,001	329,001	28	365.56
2004-01-09	344,001	345,000	330,999	338,001	81	375.56
2004-01-08	330,000	345,000	330,000	339,000	118	376.67
2004-01-07	339,999	339,999	326,001	330,000	65	366.67
2004-01-06	341,001	350,001	339,999	339,999	192	377.78
2004-01-05	330,000	341,001	327,999	339,999	177	377.78

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30