2374 セントケア・ホールディング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 27,500 | 27,500 | 27,500 | 27,500 | 6 | 91.67 |
| 2008-12-29 | 27,500 | 27,500 | 25,400 | 25,400 | 4 | 84.67 |
| 2008-12-26 | 26,500 | 26,500 | 25,100 | 25,110 | 7 | 83.70 |
| 2008-12-25 | 28,000 | 28,000 | 24,100 | 26,500 | 93 | 88.33 |
| 2008-12-24 | 25,800 | 25,800 | 25,000 | 25,000 | 5 | 83.33 |
| 2008-12-22 | 26,800 | 26,800 | 26,000 | 26,000 | 60 | 86.67 |
| 2008-12-19 | 27,000 | 27,400 | 26,500 | 27,400 | 37 | 91.33 |
| 2008-12-18 | 26,500 | 26,800 | 26,500 | 26,500 | 9 | 88.33 |
| 2008-12-17 | 26,110 | 27,000 | 25,700 | 25,700 | 25 | 85.67 |
| 2008-12-16 | 25,700 | 26,000 | 25,000 | 26,000 | 13 | 86.67 |
| 2008-12-15 | 22,710 | 24,800 | 22,710 | 24,800 | 9 | 82.67 |
| 2008-12-12 | 23,010 | 23,010 | 22,500 | 23,010 | 18 | 76.70 |
| 2008-12-11 | 23,000 | 23,100 | 23,000 | 23,000 | 52 | 76.67 |
| 2008-12-10 | 22,300 | 23,600 | 22,300 | 23,000 | 22 | 76.67 |
| 2008-12-09 | 24,600 | 25,500 | 24,100 | 24,100 | 14 | 80.33 |
| 2008-12-08 | 24,000 | 24,600 | 23,700 | 24,600 | 13 | 82 |
| 2008-12-05 | 23,000 | 23,910 | 23,000 | 23,620 | 6 | 78.73 |
| 2008-12-04 | 23,000 | 23,010 | 23,000 | 23,010 | 6 | 76.70 |
| 2008-12-02 | 25,000 | 25,000 | 24,000 | 25,000 | 16 | 83.33 |
| 2008-12-01 | 25,000 | 25,000 | 24,700 | 25,000 | 13 | 83.33 |
| 2008-11-28 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 83.33 |
| 2008-11-27 | 25,000 | 25,200 | 24,400 | 25,200 | 4 | 84 |
| 2008-11-26 | 24,900 | 24,900 | 24,900 | 24,900 | 2 | 83 |
| 2008-11-25 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 85 |
| 2008-11-21 | 25,900 | 25,900 | 25,000 | 25,000 | 57 | 83.33 |
| 2008-11-20 | 27,400 | 27,400 | 26,010 | 26,100 | 21 | 87 |
| 2008-11-19 | 27,600 | 27,800 | 26,500 | 26,500 | 40 | 88.33 |
| 2008-11-18 | 27,300 | 27,300 | 26,630 | 26,630 | 10 | 88.77 |
| 2008-11-17 | 26,540 | 26,540 | 26,500 | 26,500 | 11 | 88.33 |
| 2008-11-14 | 26,520 | 26,520 | 26,400 | 26,400 | 21 | 88 |
| 2008-11-13 | 26,290 | 26,290 | 26,290 | 26,290 | 1 | 87.63 |
| 2008-11-12 | 27,490 | 27,490 | 27,490 | 27,490 | 22 | 91.63 |
| 2008-11-11 | 27,910 | 28,100 | 26,500 | 28,100 | 48 | 93.67 |
| 2008-11-10 | 27,000 | 27,800 | 27,000 | 27,800 | 14 | 92.67 |
| 2008-11-07 | 26,400 | 27,000 | 26,400 | 27,000 | 24 | 90 |
| 2008-11-06 | 27,000 | 27,300 | 25,800 | 25,800 | 29 | 86 |
| 2008-11-05 | 26,000 | 27,300 | 26,000 | 27,000 | 15 | 90 |
| 2008-11-04 | 26,700 | 27,200 | 26,600 | 26,600 | 9 | 88.67 |
| 2008-10-31 | 26,000 | 26,900 | 26,000 | 26,800 | 15 | 89.33 |
| 2008-10-30 | 25,100 | 25,100 | 25,100 | 25,100 | 1 | 83.67 |
| 2008-10-29 | 22,000 | 24,000 | 22,000 | 24,000 | 17 | 80 |
| 2008-10-28 | 20,800 | 21,000 | 20,800 | 21,000 | 4 | 70 |
| 2008-10-27 | 22,000 | 22,000 | 22,000 | 22,000 | 9 | 73.33 |
| 2008-10-24 | 20,700 | 20,700 | 20,000 | 20,000 | 50 | 66.67 |
| 2008-10-23 | 21,200 | 22,200 | 21,200 | 22,200 | 26 | 74 |
| 2008-10-22 | 24,200 | 24,200 | 24,200 | 24,200 | 4 | 80.67 |
| 2008-10-21 | 24,200 | 24,200 | 24,000 | 24,100 | 101 | 80.33 |
| 2008-10-20 | 21,510 | 22,600 | 21,510 | 22,600 | 34 | 75.33 |
| 2008-10-17 | 21,000 | 21,310 | 21,000 | 21,210 | 30 | 70.70 |
| 2008-10-16 | 20,400 | 20,400 | 20,100 | 20,400 | 103 | 68 |
| 2008-10-15 | 21,600 | 21,600 | 21,000 | 21,000 | 19 | 70 |
| 2008-10-14 | 19,010 | 21,000 | 19,010 | 21,000 | 44 | 70 |
| 2008-10-10 | 19,700 | 19,700 | 19,000 | 19,000 | 28 | 63.33 |
| 2008-10-09 | 18,400 | 20,000 | 18,400 | 20,000 | 16 | 66.67 |
| 2008-10-08 | 21,200 | 21,200 | 18,240 | 18,500 | 38 | 61.67 |
| 2008-10-07 | 22,500 | 22,500 | 21,190 | 21,200 | 14 | 70.67 |
| 2008-10-06 | 23,400 | 23,400 | 22,800 | 22,800 | 5 | 76 |
| 2008-10-03 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 80 |
| 2008-10-02 | 24,700 | 26,300 | 24,200 | 24,200 | 11 | 80.67 |
| 2008-09-30 | 24,800 | 25,000 | 24,700 | 24,700 | 14 | 82.33 |
| 2008-09-25 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 91.67 |
| 2008-09-24 | 27,100 | 28,300 | 27,100 | 28,300 | 11 | 94.33 |
| 2008-09-22 | 28,200 | 28,200 | 27,200 | 27,200 | 111 | 90.67 |
| 2008-09-19 | 25,840 | 27,000 | 25,400 | 27,000 | 25 | 90 |
| 2008-09-18 | 25,010 | 25,100 | 25,000 | 25,100 | 6 | 83.67 |
| 2008-09-17 | 25,000 | 25,000 | 24,700 | 25,000 | 4 | 83.33 |
| 2008-09-16 | 23,500 | 24,100 | 23,200 | 24,100 | 23 | 80.33 |
| 2008-09-12 | 23,510 | 24,000 | 23,510 | 24,000 | 3 | 80 |
| 2008-09-08 | 23,500 | 24,000 | 22,800 | 22,800 | 19 | 76 |
| 2008-09-05 | 23,800 | 24,000 | 23,800 | 24,000 | 13 | 80 |
| 2008-09-04 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 81 |
| 2008-09-03 | 24,500 | 24,500 | 24,500 | 24,500 | 3 | 81.67 |
| 2008-09-02 | 25,000 | 25,000 | 25,000 | 25,000 | 8 | 83.33 |
| 2008-09-01 | 24,800 | 24,800 | 24,390 | 24,390 | 16 | 81.30 |
| 2008-08-29 | 24,900 | 24,900 | 24,310 | 24,310 | 7 | 81.03 |
| 2008-08-28 | 25,000 | 25,000 | 24,610 | 25,000 | 15 | 83.33 |
| 2008-08-27 | 26,000 | 26,000 | 25,300 | 25,300 | 15 | 84.33 |
| 2008-08-26 | 26,200 | 26,200 | 26,000 | 26,000 | 20 | 86.67 |
| 2008-08-25 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 88.33 |
| 2008-08-22 | 27,200 | 27,200 | 26,220 | 26,220 | 16 | 87.40 |
| 2008-08-21 | 28,700 | 28,700 | 26,400 | 27,200 | 139 | 90.67 |
| 2008-08-20 | 30,400 | 30,400 | 30,400 | 30,400 | 75 | 101.33 |
| 2008-08-19 | 27,050 | 27,390 | 27,000 | 27,390 | 17 | 91.30 |
| 2008-08-18 | 27,010 | 27,060 | 27,010 | 27,050 | 6 | 90.17 |
| 2008-08-15 | 26,500 | 26,500 | 26,500 | 26,500 | 10 | 88.33 |
| 2008-08-14 | 26,000 | 26,000 | 26,000 | 26,000 | 7 | 86.67 |
| 2008-08-13 | 26,200 | 26,200 | 26,200 | 26,200 | 11 | 87.33 |
| 2008-08-12 | 26,000 | 26,200 | 26,000 | 26,200 | 24 | 87.33 |
| 2008-08-11 | 24,500 | 25,400 | 24,500 | 25,400 | 40 | 84.67 |
| 2008-08-08 | 24,100 | 25,000 | 24,100 | 25,000 | 14 | 83.33 |
| 2008-08-07 | 23,050 | 23,050 | 23,050 | 23,050 | 15 | 76.83 |
| 2008-08-06 | 24,700 | 24,700 | 23,300 | 23,900 | 17 | 79.67 |
| 2008-08-05 | 25,300 | 25,300 | 25,000 | 25,000 | 14 | 83.33 |
| 2008-08-04 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 84.33 |
| 2008-08-01 | 26,500 | 26,500 | 26,500 | 26,500 | 15 | 88.33 |
| 2008-07-31 | 27,000 | 27,000 | 26,000 | 26,000 | 7 | 86.67 |
| 2008-07-30 | 27,000 | 27,000 | 25,500 | 25,500 | 3 | 85 |
| 2008-07-29 | 25,100 | 25,100 | 25,100 | 25,100 | 1 | 83.67 |
| 2008-07-25 | 24,510 | 24,510 | 24,500 | 24,500 | 13 | 81.67 |
| 2008-07-24 | 26,500 | 26,500 | 24,500 | 24,500 | 7 | 81.67 |
| 2008-07-23 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 88.33 |
| 2008-07-22 | 27,200 | 27,200 | 27,000 | 27,000 | 129 | 90 |
| 2008-07-18 | 24,530 | 24,530 | 24,530 | 24,530 | 2 | 81.77 |
| 2008-07-17 | 24,990 | 25,000 | 24,310 | 24,310 | 11 | 81.03 |
| 2008-07-16 | 23,300 | 23,550 | 23,000 | 23,550 | 12 | 78.50 |
| 2008-07-15 | 24,800 | 24,800 | 23,300 | 23,300 | 15 | 77.67 |
| 2008-07-14 | 25,200 | 25,200 | 24,110 | 24,700 | 22 | 82.33 |
| 2008-07-11 | 25,510 | 25,600 | 25,510 | 25,600 | 4 | 85.33 |
| 2008-07-09 | 25,560 | 25,560 | 25,550 | 25,550 | 6 | 85.17 |
| 2008-07-07 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 85 |
| 2008-07-04 | 27,500 | 27,500 | 27,000 | 27,000 | 217 | 90 |
| 2008-07-03 | 25,800 | 27,000 | 23,600 | 27,000 | 112 | 90 |
| 2008-07-02 | 26,000 | 26,000 | 25,600 | 26,000 | 5 | 86.67 |
| 2008-07-01 | 26,150 | 26,150 | 26,000 | 26,000 | 7 | 86.67 |
| 2008-06-30 | 26,500 | 26,500 | 26,100 | 26,100 | 11 | 87 |
| 2008-06-27 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 90 |
| 2008-06-26 | 26,950 | 27,100 | 26,950 | 27,100 | 10 | 90.33 |
| 2008-06-25 | 26,900 | 27,000 | 26,900 | 27,000 | 31 | 90 |
| 2008-06-23 | 26,800 | 27,100 | 26,500 | 27,100 | 69 | 90.33 |
| 2008-06-20 | 27,210 | 27,300 | 27,000 | 27,200 | 67 | 90.67 |
| 2008-06-19 | 27,200 | 27,400 | 27,200 | 27,210 | 24 | 90.70 |
| 2008-06-18 | 27,400 | 27,600 | 27,210 | 27,300 | 19 | 91 |
| 2008-06-17 | 27,300 | 27,310 | 27,300 | 27,300 | 19 | 91 |
| 2008-06-16 | 27,400 | 27,400 | 27,400 | 27,400 | 10 | 91.33 |
| 2008-06-13 | 27,060 | 27,100 | 27,060 | 27,100 | 22 | 90.33 |
| 2008-06-12 | 27,080 | 27,300 | 27,050 | 27,300 | 20 | 91 |
| 2008-06-11 | 27,600 | 27,600 | 27,600 | 27,600 | 8 | 92 |
| 2008-06-10 | 27,000 | 27,300 | 26,810 | 27,300 | 19 | 91 |
| 2008-06-09 | 27,500 | 27,800 | 26,500 | 27,500 | 79 | 91.67 |
| 2008-06-06 | 28,100 | 28,600 | 28,100 | 28,400 | 36 | 94.67 |
| 2008-06-05 | 28,300 | 28,600 | 27,600 | 28,600 | 18 | 95.33 |
| 2008-06-04 | 28,500 | 29,000 | 27,710 | 28,300 | 19 | 94.33 |
| 2008-06-03 | 27,600 | 27,600 | 27,300 | 27,600 | 21 | 92 |
| 2008-06-02 | 27,500 | 28,000 | 27,500 | 27,500 | 21 | 91.67 |
| 2008-05-30 | 27,000 | 29,500 | 26,800 | 29,500 | 83 | 98.33 |
| 2008-05-29 | 28,000 | 28,000 | 27,300 | 27,800 | 9 | 92.67 |
| 2008-05-28 | 28,490 | 28,590 | 27,500 | 28,590 | 41 | 95.30 |
| 2008-05-27 | 29,000 | 29,000 | 27,900 | 28,080 | 17 | 93.60 |
| 2008-05-26 | 28,200 | 30,000 | 28,200 | 30,000 | 46 | 100 |
| 2008-05-23 | 32,000 | 32,000 | 30,200 | 31,000 | 110 | 103.33 |
| 2008-05-22 | 28,100 | 29,100 | 28,100 | 29,000 | 52 | 96.67 |
| 2008-05-21 | 34,400 | 34,400 | 30,400 | 30,400 | 50 | 101.33 |
| 2008-05-20 | 31,150 | 34,000 | 31,100 | 34,000 | 50 | 113.33 |
| 2008-05-19 | 30,000 | 31,000 | 29,610 | 31,000 | 17 | 103.33 |
| 2008-05-16 | 28,660 | 29,500 | 28,600 | 29,500 | 9 | 98.33 |
| 2008-05-15 | 28,680 | 29,700 | 28,300 | 28,300 | 12 | 94.33 |
| 2008-05-14 | 28,330 | 29,130 | 28,230 | 29,130 | 5 | 97.10 |
| 2008-05-13 | 29,380 | 29,380 | 29,230 | 29,230 | 4 | 97.43 |
| 2008-05-12 | 28,500 | 29,000 | 28,500 | 29,000 | 7 | 96.67 |
| 2008-05-09 | 27,360 | 28,000 | 27,100 | 28,000 | 10 | 93.33 |
| 2008-05-08 | 27,550 | 27,550 | 27,300 | 27,300 | 3 | 91 |
| 2008-05-07 | 28,100 | 28,100 | 28,100 | 28,100 | 1 | 93.67 |
| 2008-05-02 | 27,150 | 27,800 | 27,000 | 27,800 | 41 | 92.67 |
| 2008-05-01 | 30,000 | 30,000 | 26,650 | 26,650 | 31 | 88.83 |
| 2008-04-30 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 95.67 |
| 2008-04-28 | 26,900 | 27,500 | 26,900 | 27,500 | 4 | 91.67 |
| 2008-04-25 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 96.67 |
| 2008-04-24 | 26,210 | 26,990 | 26,210 | 26,990 | 4 | 89.97 |
| 2008-04-23 | 27,850 | 28,000 | 27,600 | 28,000 | 16 | 93.33 |
| 2008-04-22 | 31,300 | 31,300 | 27,800 | 27,800 | 17 | 92.67 |
| 2008-04-21 | 31,800 | 32,000 | 31,500 | 31,700 | 81 | 105.67 |
| 2008-04-18 | 28,470 | 28,980 | 28,180 | 28,980 | 15 | 96.60 |
| 2008-04-17 | 28,020 | 28,480 | 27,950 | 28,480 | 18 | 94.93 |
| 2008-04-16 | 27,800 | 27,950 | 27,800 | 27,950 | 4 | 93.17 |
| 2008-04-15 | 26,300 | 27,450 | 26,300 | 27,450 | 8 | 91.50 |
| 2008-04-14 | 26,200 | 26,210 | 26,200 | 26,210 | 3 | 87.37 |
| 2008-04-11 | 26,000 | 26,800 | 26,000 | 26,200 | 5 | 87.33 |
| 2008-04-10 | 25,300 | 25,950 | 25,020 | 25,950 | 4 | 86.50 |
| 2008-04-09 | 25,700 | 25,700 | 25,010 | 25,010 | 22 | 83.37 |
| 2008-04-07 | 25,700 | 25,700 | 25,700 | 25,700 | 8 | 85.67 |
| 2008-04-04 | 25,200 | 26,300 | 25,200 | 26,300 | 20 | 87.67 |
| 2008-04-01 | 27,000 | 27,000 | 27,000 | 27,000 | 6 | 90 |
| 2008-03-31 | 28,000 | 28,000 | 27,500 | 27,500 | 2 | 91.67 |
| 2008-03-28 | 27,810 | 27,810 | 27,100 | 27,100 | 3 | 90.33 |
| 2008-03-27 | 28,210 | 28,210 | 27,800 | 27,800 | 12 | 92.67 |
| 2008-03-26 | 28,500 | 28,500 | 28,410 | 28,410 | 2 | 94.70 |
| 2008-03-25 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 96.67 |
| 2008-03-24 | 30,000 | 30,000 | 28,700 | 28,700 | 14 | 95.67 |
| 2008-03-21 | 29,900 | 30,000 | 29,900 | 30,000 | 70 | 100 |
| 2008-03-19 | 29,300 | 30,000 | 29,300 | 29,600 | 33 | 98.67 |
| 2008-03-18 | 29,000 | 29,200 | 28,700 | 29,200 | 16 | 97.33 |
| 2008-03-17 | 30,000 | 30,000 | 28,500 | 28,510 | 38 | 95.03 |
| 2008-03-13 | 30,900 | 31,000 | 30,900 | 31,000 | 2 | 103.33 |
| 2008-03-12 | 29,150 | 29,150 | 29,150 | 29,150 | 1 | 97.17 |
| 2008-03-11 | 30,000 | 30,000 | 29,000 | 29,000 | 16 | 96.67 |
| 2008-03-10 | 30,100 | 30,100 | 29,000 | 29,000 | 12 | 96.67 |
| 2008-03-07 | 31,500 | 31,700 | 30,500 | 31,700 | 10 | 105.67 |
| 2008-03-06 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 105 |
| 2008-03-05 | 31,200 | 31,200 | 31,050 | 31,050 | 3 | 103.50 |
| 2008-03-04 | 31,200 | 31,200 | 31,200 | 31,200 | 2 | 104 |
| 2008-03-03 | 32,500 | 32,500 | 31,500 | 31,500 | 24 | 105 |
| 2008-02-28 | 33,500 | 33,500 | 32,850 | 32,900 | 7 | 109.67 |
| 2008-02-27 | 33,600 | 34,000 | 32,700 | 32,700 | 7 | 109 |
| 2008-02-26 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 121.67 |
| 2008-02-22 | 33,400 | 35,350 | 33,350 | 35,350 | 12 | 117.83 |
| 2008-02-21 | 36,900 | 36,900 | 36,600 | 36,600 | 69 | 122 |
| 2008-02-20 | 34,700 | 36,500 | 34,700 | 36,500 | 21 | 121.67 |
| 2008-02-19 | 34,000 | 34,550 | 33,600 | 34,500 | 15 | 115 |
| 2008-02-18 | 32,500 | 34,000 | 32,500 | 34,000 | 12 | 113.33 |
| 2008-02-15 | 32,000 | 32,000 | 32,000 | 32,000 | 19 | 106.67 |
| 2008-02-14 | 31,950 | 31,950 | 31,950 | 31,950 | 1 | 106.50 |
| 2008-02-13 | 31,200 | 31,800 | 30,800 | 31,800 | 7 | 106 |
| 2008-02-12 | 30,650 | 31,000 | 30,650 | 31,000 | 3 | 103.33 |
| 2008-02-08 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 102 |
| 2008-02-04 | 30,700 | 32,950 | 30,700 | 32,950 | 11 | 109.83 |
| 2008-02-01 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 105 |
| 2008-01-31 | 31,000 | 31,500 | 31,000 | 31,500 | 4 | 105 |
| 2008-01-28 | 31,650 | 31,650 | 31,000 | 31,000 | 28 | 103.33 |
| 2008-01-25 | 32,000 | 32,000 | 31,600 | 31,600 | 10 | 105.33 |
| 2008-01-24 | 31,000 | 32,000 | 31,000 | 31,000 | 34 | 103.33 |
| 2008-01-23 | 32,950 | 34,150 | 31,000 | 31,000 | 14 | 103.33 |
| 2008-01-22 | 31,500 | 31,600 | 31,500 | 31,500 | 15 | 105 |
| 2008-01-21 | 34,800 | 34,800 | 34,550 | 34,550 | 57 | 115.17 |
| 2008-01-18 | 29,800 | 34,400 | 29,800 | 34,400 | 63 | 114.67 |
| 2008-01-17 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 103.33 |
| 2008-01-16 | 31,950 | 31,950 | 30,200 | 31,300 | 34 | 104.33 |
| 2008-01-15 | 32,850 | 32,950 | 32,500 | 32,500 | 44 | 108.33 |
| 2008-01-11 | 33,800 | 33,800 | 32,650 | 33,250 | 17 | 110.83 |
| 2008-01-10 | 33,250 | 33,250 | 33,000 | 33,000 | 15 | 110 |
| 2008-01-09 | 34,450 | 35,000 | 34,450 | 34,450 | 12 | 114.83 |
| 2008-01-08 | 34,450 | 34,450 | 34,450 | 34,450 | 4 | 114.83 |
| 2008-01-07 | 32,400 | 33,650 | 32,400 | 33,650 | 22 | 112.17 |
| 2008-01-04 | 32,500 | 32,500 | 32,400 | 32,400 | 6 | 108 |
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