2374 セントケア・ホールディング(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,325	1,332	1,310	1,321	10,900	440.33
2013-12-27	1,303	1,329	1,291	1,291	8,100	430.33
2013-12-26	1,300	1,300	1,286	1,298	6,100	432.67
2013-12-25	1,258	1,270	1,258	1,265	6,500	421.67
2013-12-24	1,290	1,290	1,261	1,269	12,500	423
2013-12-20	1,294	1,300	1,275	1,275	6,400	425
2013-12-19	1,285	1,287	1,285	1,285	5,500	428.33
2013-12-18	1,293	1,299	1,284	1,284	3,100	428
2013-12-17	1,295	1,300	1,292	1,292	2,300	430.67
2013-12-16	1,292	1,305	1,291	1,295	13,600	431.67
2013-12-13	1,305	1,310	1,288	1,291	8,100	430.33
2013-12-12	1,305	1,310	1,281	1,300	9,500	433.33
2013-12-11	1,300	1,430	1,290	1,290	44,100	430
2013-12-10	1,293	1,300	1,282	1,300	12,400	433.33
2013-12-09	1,300	1,305	1,291	1,293	7,100	431
2013-12-06	1,284	1,300	1,284	1,300	8,200	433.33
2013-12-05	1,293	1,300	1,282	1,282	3,600	427.33
2013-12-04	1,284	1,310	1,272	1,300	8,300	433.33
2013-12-03	1,291	1,292	1,284	1,284	4,500	428
2013-12-02	1,280	1,290	1,280	1,290	6,000	430
2013-11-29	1,260	1,280	1,260	1,275	8,300	425
2013-11-28	1,263	1,279	1,253	1,253	19,400	417.67
2013-11-27	1,281	1,282	1,263	1,270	13,100	423.33
2013-11-26	1,280	1,296	1,280	1,281	4,100	427
2013-11-25	1,277	1,299	1,277	1,294	4,800	431.33
2013-11-22	1,310	1,310	1,273	1,273	24,000	424.33
2013-11-21	1,320	1,320	1,300	1,305	5,700	435
2013-11-20	1,308	1,317	1,300	1,315	4,100	438.33
2013-11-19	1,298	1,310	1,290	1,310	3,400	436.67
2013-11-18	1,286	1,299	1,286	1,298	5,200	432.67
2013-11-15	1,305	1,320	1,253	1,285	32,800	428.33
2013-11-14	1,304	1,330	1,301	1,302	8,200	434
2013-11-13	1,318	1,320	1,301	1,302	8,500	434
2013-11-12	1,301	1,330	1,301	1,318	3,400	439.33
2013-11-11	1,311	1,333	1,300	1,302	6,600	434
2013-11-08	1,325	1,326	1,302	1,311	2,200	437
2013-11-07	1,310	1,328	1,308	1,326	3,200	442
2013-11-06	1,325	1,339	1,301	1,301	4,900	433.67
2013-11-05	1,357	1,357	1,323	1,325	3,200	441.67
2013-11-01	1,328	1,349	1,324	1,327	2,700	442.33
2013-10-31	1,370	1,370	1,335	1,358	1,800	452.67
2013-10-30	1,389	1,390	1,360	1,360	4,700	453.33
2013-10-29	1,383	1,390	1,367	1,390	2,200	463.33
2013-10-28	1,390	1,390	1,350	1,383	9,300	461
2013-10-25	1,380	1,380	1,335	1,369	5,200	456.33
2013-10-24	1,350	1,353	1,320	1,350	2,900	450
2013-10-23	1,370	1,370	1,350	1,350	5,400	450
2013-10-22	1,380	1,380	1,357	1,369	9,500	456.33
2013-10-21	1,351	1,370	1,351	1,370	15,300	456.67
2013-10-18	1,328	1,348	1,316	1,347	5,000	449
2013-10-17	1,325	1,334	1,325	1,327	5,400	442.33
2013-10-16	1,320	1,325	1,319	1,323	3,100	441
2013-10-15	1,297	1,315	1,297	1,309	4,200	436.33
2013-10-11	1,293	1,326	1,293	1,301	9,200	433.67
2013-10-10	1,310	1,320	1,300	1,300	2,500	433.33
2013-10-09	1,283	1,310	1,282	1,310	1,900	436.67
2013-10-08	1,280	1,310	1,275	1,310	4,000	436.67
2013-10-07	1,310	1,320	1,300	1,300	2,400	433.33
2013-10-04	1,304	1,313	1,304	1,311	1,600	437
2013-10-03	1,316	1,330	1,303	1,308	5,100	436
2013-10-02	1,320	1,330	1,300	1,330	7,200	443.33
2013-10-01	1,303	1,325	1,303	1,314	1,500	438
2013-09-30	1,320	1,347	1,270	1,318	10,500	439.33
2013-09-27	1,325	1,328	1,309	1,320	4,600	440
2013-09-26	1,324	1,325	1,314	1,325	3,500	441.67
2013-09-25	1,324	1,324	1,311	1,316	3,400	438.67
2013-09-24	1,330	1,330	1,315	1,330	3,700	443.33
2013-09-20	1,326	1,326	1,315	1,315	1,500	438.33
2013-09-19	1,330	1,335	1,320	1,321	2,900	440.33
2013-09-18	1,326	1,329	1,322	1,325	4,500	441.67
2013-09-17	1,315	1,325	1,315	1,322	2,600	440.67
2013-09-13	1,317	1,319	1,310	1,310	5,700	436.67
2013-09-12	1,286	1,320	1,286	1,314	4,900	438
2013-09-11	1,310	1,310	1,295	1,295	1,800	431.67
2013-09-10	1,295	1,310	1,295	1,310	5,600	436.67
2013-09-09	1,298	1,310	1,279	1,281	4,100	427
2013-09-06	1,311	1,311	1,280	1,298	6,400	432.67
2013-09-05	1,333	1,333	1,300	1,311	5,000	437
2013-09-04	1,291	1,330	1,290	1,330	3,900	443.33
2013-09-03	1,299	1,339	1,296	1,296	5,700	432
2013-09-02	1,298	1,310	1,294	1,299	2,800	433
2013-08-30	1,340	1,345	1,280	1,329	5,100	443
2013-08-29	1,348	1,348	1,320	1,330	6,800	443.33
2013-08-28	1,320	1,340	1,307	1,335	10,700	445
2013-08-27	1,309	1,329	1,299	1,329	8,700	443
2013-08-26	1,300	1,309	1,295	1,309	4,200	436.33
2013-08-23	1,300	1,308	1,289	1,303	3,700	434.33
2013-08-22	1,299	1,309	1,280	1,286	3,600	428.67
2013-08-21	1,310	1,311	1,271	1,306	12,000	435.33
2013-08-20	1,280	1,311	1,270	1,280	15,100	426.67
2013-08-19	1,232	1,268	1,231	1,266	3,500	422
2013-08-16	1,212	1,240	1,212	1,230	4,300	410
2013-08-15	1,250	1,255	1,210	1,220	6,900	406.67
2013-08-14	1,245	1,282	1,210	1,280	8,400	426.67
2013-08-13	1,215	1,235	1,210	1,230	4,000	410
2013-08-12	1,250	1,265	1,212	1,219	4,100	406.33
2013-08-09	1,268	1,268	1,255	1,256	1,400	418.67
2013-08-08	1,288	1,300	1,242	1,300	7,500	433.33
2013-08-07	1,279	1,300	1,261	1,300	7,600	433.33
2013-08-06	1,280	1,300	1,280	1,280	1,300	426.67
2013-08-05	1,299	1,299	1,270	1,288	4,100	429.33
2013-08-02	1,270	1,319	1,269	1,319	1,500	439.67
2013-08-01	1,250	1,270	1,246	1,270	2,400	423.33
2013-07-31	1,260	1,272	1,252	1,252	2,900	417.33
2013-07-30	1,247	1,287	1,241	1,252	6,200	417.33
2013-07-29	1,281	1,281	1,241	1,254	5,700	418
2013-07-26	1,312	1,312	1,300	1,300	2,700	433.33
2013-07-25	1,303	1,311	1,291	1,304	4,100	434.67
2013-07-24	1,302	1,310	1,301	1,301	3,800	433.67
2013-07-23	1,309	1,310	1,302	1,302	6,200	434
2013-07-22	1,341	1,341	1,307	1,310	7,200	436.67
2013-07-19	1,320	1,322	1,301	1,311	9,100	437
2013-07-18	1,311	1,325	1,280	1,322	12,700	440.67
2013-07-17	1,310	1,325	1,301	1,325	3,900	441.67
2013-07-16	1,315	1,327	1,310	1,311	6,200	437
2013-07-12	1,316	1,335	1,310	1,325	9,800	441.67
2013-07-11	1,304	1,323	1,300	1,310	2,600	436.67
2013-07-10	1,335	1,335	1,305	1,325	5,700	441.67
2013-07-09	1,323	1,335	1,315	1,316	4,100	438.67
2013-07-08	1,329	1,350	1,321	1,323	12,800	441
2013-07-05	1,362	1,362	1,308	1,313	12,800	437.67
2013-07-04	1,304	1,310	1,300	1,302	3,000	434
2013-07-03	1,311	1,311	1,300	1,304	3,300	434.67
2013-07-02	1,295	1,345	1,290	1,326	5,700	442
2013-07-01	1,308	1,310	1,271	1,295	6,500	431.67
2013-06-28	1,265	1,283	1,261	1,278	5,400	426
2013-06-27	1,301	1,301	1,241	1,289	12,700	429.67
2013-06-26	1,318	1,318	1,300	1,301	11,500	433.67
2013-06-25	1,300	1,315	1,295	1,305	5,300	435
2013-06-24	1,315	1,320	1,300	1,300	3,700	433.33
2013-06-21	1,300	1,317	1,290	1,292	10,000	430.67
2013-06-20	1,309	1,320	1,305	1,317	7,300	439
2013-06-19	1,320	1,320	1,292	1,300	9,200	433.33
2013-06-18	1,320	1,320	1,285	1,289	8,500	429.67
2013-06-17	1,330	1,330	1,310	1,322	6,900	440.67
2013-06-14	1,320	1,338	1,250	1,257	7,500	419
2013-06-13	1,345	1,345	1,264	1,279	6,100	426.33
2013-06-12	1,231	1,350	1,211	1,350	19,700	450
2013-06-11	1,248	1,333	1,248	1,264	7,100	421.33
2013-06-10	1,230	1,299	1,230	1,248	7,800	416
2013-06-07	1,230	1,248	1,141	1,195	42,700	398.33
2013-06-06	1,250	1,270	1,237	1,261	8,800	420.33
2013-06-05	1,282	1,340	1,281	1,281	8,900	427
2013-06-04	1,273	1,310	1,220	1,300	15,300	433.33
2013-06-03	1,305	1,348	1,301	1,320	9,800	440
2013-05-31	1,385	1,400	1,301	1,326	20,100	442
2013-05-30	1,387	1,392	1,360	1,385	5,300	461.67
2013-05-29	1,410	1,411	1,380	1,410	18,100	470
2013-05-28	1,401	1,430	1,352	1,380	20,000	460
2013-05-27	1,416	1,445	1,320	1,409	68,900	469.67
2013-05-24	1,350	1,380	1,240	1,296	30,400	432
2013-05-23	1,421	1,444	1,300	1,303	39,700	434.33
2013-05-22	1,491	1,491	1,440	1,444	19,200	481.33
2013-05-21	1,530	1,535	1,496	1,497	11,700	499
2013-05-20	1,550	1,565	1,485	1,500	25,800	500
2013-05-17	1,461	1,550	1,461	1,521	10,400	507
2013-05-16	1,501	1,550	1,415	1,519	34,700	506.33
2013-05-15	1,585	1,605	1,550	1,571	40,700	523.67
2013-05-14	1,720	1,725	1,691	1,705	9,000	568.33
2013-05-13	1,740	1,740	1,695	1,723	9,800	574.33
2013-05-10	1,709	1,720	1,675	1,715	16,800	571.67
2013-05-09	1,660	1,710	1,660	1,710	17,000	570
2013-05-08	1,650	1,750	1,650	1,651	40,200	550.33
2013-05-07	1,600	1,650	1,600	1,650	16,400	550
2013-05-02	1,580	1,605	1,573	1,586	9,000	528.67
2013-05-01	1,637	1,645	1,582	1,600	12,800	533.33
2013-04-30	1,645	1,649	1,636	1,637	7,000	545.67
2013-04-26	1,612	1,625	1,600	1,625	18,900	541.67
2013-04-25	1,600	1,620	1,597	1,611	13,600	537
2013-04-24	1,600	1,620	1,588	1,596	19,800	532
2013-04-23	1,544	1,583	1,520	1,583	25,700	527.67
2013-04-22	1,544	1,544	1,518	1,518	8,000	506
2013-04-19	1,508	1,530	1,500	1,515	7,000	505
2013-04-18	1,488	1,501	1,464	1,501	24,200	500.33
2013-04-17	1,550	1,550	1,490	1,502	8,800	500.67
2013-04-16	1,505	1,505	1,480	1,485	10,000	495
2013-04-15	1,520	1,520	1,495	1,501	1,900	500.33
2013-04-12	1,539	1,539	1,485	1,524	3,400	508
2013-04-11	1,519	1,528	1,485	1,485	11,100	495
2013-04-10	1,526	1,554	1,512	1,512	6,400	504
2013-04-09	1,530	1,548	1,507	1,522	6,100	507.33
2013-04-08	1,500	1,530	1,490	1,530	7,400	510
2013-04-05	1,550	1,578	1,435	1,510	9,500	503.33
2013-04-04	1,459	1,539	1,459	1,537	7,900	512.33
2013-04-03	1,455	1,460	1,417	1,459	4,400	486.33
2013-04-02	1,400	1,462	1,365	1,431	10,300	477
2013-04-01	1,490	1,491	1,407	1,430	22,700	476.67
2013-03-29	1,511	1,511	1,468	1,480	17,300	493.33
2013-03-28	1,590	1,590	1,475	1,530	26,900	510
2013-03-27	1,675	1,675	1,585	1,630	26,100	543.33
2013-03-26	1,650	1,700	1,611	1,700	39,200	566.67
2013-03-25	1,474	1,670	1,470	1,630	72,800	543.33
2013-03-22	1,420	1,475	1,401	1,475	33,000	491.67
2013-03-21	1,385	1,418	1,370	1,418	23,800	472.67
2013-03-19	1,380	1,380	1,355	1,355	10,100	451.67
2013-03-18	1,390	1,410	1,367	1,380	24,600	460
2013-03-15	1,321	1,360	1,301	1,355	25,300	451.67
2013-03-14	1,275	1,310	1,255	1,309	36,200	436.33
2013-03-13	1,237	1,254	1,236	1,248	10,100	416
2013-03-12	1,230	1,246	1,225	1,234	7,500	411.33
2013-03-11	1,221	1,230	1,210	1,230	11,800	410
2013-03-08	1,205	1,220	1,198	1,217	13,800	405.67
2013-03-07	1,200	1,207	1,191	1,200	8,800	400
2013-03-06	1,200	1,225	1,199	1,200	18,300	400
2013-03-05	1,175	1,208	1,171	1,188	19,300	396
2013-03-04	1,151	1,175	1,151	1,160	16,800	386.67
2013-03-01	1,170	1,170	1,147	1,147	13,200	382.33
2013-02-28	1,198	1,198	1,169	1,170	7,400	390
2013-02-27	1,170	1,172	1,168	1,170	3,500	390
2013-02-26	1,160	1,176	1,153	1,170	4,400	390
2013-02-25	1,155	1,175	1,155	1,175	8,400	391.67
2013-02-22	1,150	1,155	1,142	1,145	11,700	381.67
2013-02-21	1,153	1,154	1,140	1,150	9,600	383.33
2013-02-20	1,158	1,159	1,148	1,150	6,100	383.33
2013-02-19	1,155	1,155	1,132	1,150	6,200	383.33
2013-02-18	1,150	1,164	1,130	1,145	6,400	381.67
2013-02-15	1,145	1,150	1,140	1,140	3,500	380
2013-02-14	1,100	1,197	1,100	1,140	14,900	380
2013-02-13	1,190	1,190	1,160	1,160	9,000	386.67
2013-02-12	1,213	1,230	1,188	1,219	18,100	406.33
2013-02-08	1,239	1,260	1,220	1,239	7,300	413
2013-02-07	1,238	1,240	1,218	1,239	5,600	413
2013-02-06	1,238	1,238	1,216	1,218	2,200	406
2013-02-05	1,210	1,239	1,210	1,210	2,800	403.33
2013-02-04	1,200	1,220	1,193	1,220	6,400	406.67
2013-02-01	1,207	1,218	1,190	1,200	7,100	400
2013-01-31	1,220	1,220	1,202	1,207	5,200	402.33
2013-01-30	1,220	1,230	1,210	1,220	5,700	406.67
2013-01-29	1,222	1,227	1,220	1,220	7,200	406.67
2013-01-28	1,230	1,230	1,220	1,220	6,600	406.67
2013-01-25	1,216	1,230	1,216	1,225	4,700	408.33
2013-01-24	1,213	1,228	1,210	1,211	5,200	403.67
2013-01-23	1,227	1,227	1,205	1,224	3,700	408
2013-01-22	1,217	1,230	1,200	1,205	12,800	401.67
2013-01-21	1,221	1,231	1,214	1,214	11,300	404.67
2013-01-18	1,255	1,260	1,246	1,246	9,700	415.33
2013-01-17	1,278	1,278	1,252	1,256	7,700	418.67
2013-01-16	1,280	1,280	1,251	1,278	4,600	426
2013-01-15	1,260	1,285	1,260	1,280	11,700	426.67
2013-01-11	1,228	1,250	1,218	1,245	15,900	415
2013-01-10	1,220	1,228	1,210	1,222	12,200	407.33
2013-01-09	1,152	1,190	1,152	1,190	5,700	396.67
2013-01-08	1,137	1,180	1,137	1,142	5,500	380.67
2013-01-07	1,170	1,170	1,128	1,136	12,200	378.67
2013-01-04	1,200	1,200	1,176	1,176	6,700	392

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