2374 セントケア・ホールディング(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,215	1,215	1,200	1,204	2,400	401.33
2014-12-29	1,228	1,228	1,199	1,203	4,500	401
2014-12-26	1,191	1,205	1,190	1,205	16,400	401.67
2014-12-25	1,209	1,209	1,192	1,192	7,300	397.33
2014-12-24	1,212	1,216	1,210	1,216	10,000	405.33
2014-12-22	1,210	1,212	1,157	1,212	27,200	404
2014-12-19	1,215	1,215	1,202	1,212	9,300	404
2014-12-18	1,220	1,220	1,213	1,215	3,000	405
2014-12-17	1,210	1,220	1,210	1,212	4,300	404
2014-12-16	1,222	1,222	1,211	1,212	7,200	404
2014-12-15	1,230	1,250	1,223	1,223	13,200	407.67
2014-12-12	1,236	1,245	1,222	1,223	9,000	407.67
2014-12-11	1,230	1,234	1,225	1,233	2,000	411
2014-12-10	1,232	1,233	1,230	1,230	3,300	410
2014-12-09	1,235	1,240	1,232	1,238	6,200	412.67
2014-12-08	1,234	1,244	1,233	1,244	4,700	414.67
2014-12-05	1,232	1,238	1,232	1,237	4,400	412.33
2014-12-04	1,241	1,243	1,233	1,238	6,100	412.67
2014-12-03	1,238	1,240	1,238	1,240	2,800	413.33
2014-12-02	1,234	1,239	1,234	1,238	3,700	412.67
2014-12-01	1,230	1,248	1,230	1,234	4,300	411.33
2014-11-28	1,220	1,270	1,210	1,226	22,000	408.67
2014-11-27	1,224	1,229	1,223	1,223	7,600	407.67
2014-11-26	1,233	1,238	1,217	1,233	17,900	411
2014-11-25	1,254	1,254	1,232	1,236	10,700	412
2014-11-21	1,250	1,250	1,239	1,239	5,700	413
2014-11-20	1,245	1,250	1,236	1,239	7,100	413
2014-11-19	1,230	1,246	1,228	1,243	11,600	414.33
2014-11-18	1,241	1,241	1,225	1,228	23,300	409.33
2014-11-17	1,248	1,249	1,240	1,240	5,200	413.33
2014-11-14	1,251	1,252	1,243	1,246	18,500	415.33
2014-11-13	1,255	1,260	1,250	1,253	25,200	417.67
2014-11-12	1,245	1,271	1,245	1,265	10,800	421.67
2014-11-11	1,260	1,260	1,242	1,252	20,800	417.33
2014-11-10	1,268	1,282	1,252	1,258	17,700	419.33
2014-11-07	1,285	1,307	1,272	1,286	9,300	428.67
2014-11-06	1,285	1,308	1,285	1,291	11,600	430.33
2014-11-05	1,296	1,297	1,286	1,290	5,300	430
2014-11-04	1,296	1,315	1,291	1,295	4,600	431.67
2014-10-31	1,288	1,300	1,286	1,290	3,500	430
2014-10-30	1,288	1,288	1,285	1,288	2,200	429.33
2014-10-29	1,299	1,300	1,299	1,300	2,200	433.33
2014-10-28	1,291	1,305	1,291	1,304	1,000	434.67
2014-10-27	1,314	1,314	1,314	1,314	1,300	438
2014-10-24	1,281	1,302	1,281	1,290	2,700	430
2014-10-23	1,270	1,280	1,266	1,280	1,600	426.67
2014-10-22	1,265	1,271	1,265	1,270	1,900	423.33
2014-10-21	1,281	1,281	1,265	1,265	2,000	421.67
2014-10-20	1,256	1,281	1,256	1,273	4,600	424.33
2014-10-17	1,255	1,256	1,251	1,251	4,500	417
2014-10-16	1,267	1,267	1,250	1,255	5,600	418.33
2014-10-15	1,292	1,292	1,261	1,267	8,400	422.33
2014-10-14	1,305	1,305	1,281	1,291	3,200	430.33
2014-10-10	1,327	1,327	1,309	1,324	4,500	441.33
2014-10-09	1,345	1,348	1,339	1,340	3,200	446.67
2014-10-08	1,357	1,419	1,341	1,358	4,200	452.67
2014-10-07	1,345	1,361	1,344	1,360	4,200	453.33
2014-10-06	1,399	1,401	1,364	1,371	8,400	457
2014-10-03	1,335	1,348	1,324	1,339	5,000	446.33
2014-10-02	1,310	1,342	1,310	1,329	6,900	443
2014-10-01	1,359	1,359	1,325	1,351	5,000	450.33
2014-09-30	1,365	1,370	1,330	1,331	8,300	443.67
2014-09-29	1,350	1,365	1,350	1,365	900	455
2014-09-26	1,345	1,362	1,345	1,362	3,300	454
2014-09-25	1,347	1,355	1,344	1,355	5,200	451.67
2014-09-24	1,350	1,351	1,330	1,347	4,100	449
2014-09-22	1,370	1,370	1,340	1,340	7,000	446.67
2014-09-19	1,363	1,399	1,326	1,340	12,000	446.67
2014-09-18	1,337	1,358	1,333	1,354	7,500	451.33
2014-09-17	1,340	1,597	1,305	1,327	93,100	442.33
2014-09-16	1,308	1,321	1,307	1,321	10,700	440.33
2014-09-12	1,295	1,304	1,295	1,304	2,700	434.67
2014-09-11	1,295	1,300	1,295	1,300	800	433.33
2014-09-10	1,300	1,306	1,293	1,299	2,000	433
2014-09-09	1,289	1,307	1,289	1,294	4,800	431.33
2014-09-08	1,312	1,312	1,286	1,290	9,800	430
2014-09-05	1,292	1,312	1,290	1,312	2,900	437.33
2014-09-04	1,311	1,312	1,290	1,290	7,400	430
2014-09-03	1,320	1,320	1,303	1,320	5,200	440
2014-09-02	1,318	1,335	1,310	1,310	4,300	436.67
2014-09-01	1,307	1,322	1,305	1,305	4,600	435
2014-08-29	1,305	1,316	1,281	1,290	11,800	430
2014-08-28	1,311	1,315	1,303	1,303	6,100	434.33
2014-08-27	1,312	1,325	1,306	1,309	5,500	436.33
2014-08-26	1,345	1,345	1,320	1,330	2,300	443.33
2014-08-25	1,310	1,321	1,310	1,321	3,300	440.33
2014-08-22	1,317	1,324	1,306	1,310	5,400	436.67
2014-08-21	1,335	1,349	1,310	1,313	7,200	437.67
2014-08-20	1,333	1,335	1,315	1,335	4,900	445
2014-08-19	1,330	1,333	1,319	1,333	7,900	444.33
2014-08-18	1,336	1,340	1,325	1,327	1,800	442.33
2014-08-15	1,321	1,339	1,321	1,339	1,900	446.33
2014-08-14	1,350	1,350	1,330	1,331	3,000	443.67
2014-08-13	1,333	1,350	1,325	1,350	2,400	450
2014-08-12	1,300	1,370	1,290	1,350	19,400	450
2014-08-11	1,332	1,365	1,270	1,297	42,700	432.33
2014-08-08	1,480	1,480	1,433	1,452	5,100	484
2014-08-07	1,463	1,465	1,463	1,465	3,700	488.33
2014-08-06	1,463	1,470	1,450	1,463	11,600	487.67
2014-08-05	1,466	1,477	1,462	1,463	2,500	487.67
2014-08-04	1,465	1,466	1,465	1,466	300	488.67
2014-08-01	1,466	1,470	1,463	1,470	3,100	490
2014-07-31	1,490	1,490	1,460	1,463	9,300	487.67
2014-07-30	1,473	1,490	1,473	1,481	3,100	493.67
2014-07-29	1,496	1,508	1,480	1,483	7,200	494.33
2014-07-28	1,480	1,496	1,480	1,496	6,300	498.67
2014-07-25	1,496	1,496	1,472	1,485	4,400	495
2014-07-24	1,475	1,500	1,471	1,481	3,100	493.67
2014-07-23	1,475	1,475	1,465	1,474	900	491.33
2014-07-22	1,487	1,487	1,464	1,465	4,100	488.33
2014-07-18	1,463	1,470	1,463	1,463	900	487.67
2014-07-17	1,463	1,466	1,460	1,460	3,700	486.67
2014-07-16	1,475	1,480	1,461	1,479	5,700	493
2014-07-15	1,475	1,480	1,475	1,475	2,000	491.67
2014-07-14	1,477	1,483	1,470	1,475	2,700	491.67
2014-07-11	1,489	1,489	1,471	1,477	2,100	492.33
2014-07-10	1,473	1,489	1,473	1,489	1,900	496.33
2014-07-09	1,477	1,491	1,477	1,486	3,400	495.33
2014-07-08	1,500	1,500	1,480	1,483	2,000	494.33
2014-07-07	1,519	1,519	1,485	1,485	5,000	495
2014-07-04	1,507	1,507	1,500	1,504	2,800	501.33
2014-07-03	1,530	1,530	1,495	1,507	8,100	502.33
2014-07-02	1,485	1,489	1,478	1,478	2,400	492.67
2014-07-01	1,478	1,488	1,475	1,475	5,700	491.67
2014-06-30	1,493	1,493	1,458	1,489	2,800	496.33
2014-06-27	1,505	1,505	1,450	1,486	10,100	495.33
2014-06-26	1,508	1,515	1,500	1,508	5,200	502.67
2014-06-25	1,540	1,540	1,504	1,504	11,000	501.33
2014-06-24	1,490	1,513	1,490	1,513	12,300	504.33
2014-06-23	1,490	1,526	1,480	1,495	12,600	498.33
2014-06-20	1,525	1,525	1,472	1,475	17,500	491.67
2014-06-19	1,550	1,550	1,517	1,541	8,700	513.67
2014-06-18	1,527	1,551	1,520	1,537	11,000	512.33
2014-06-17	1,624	1,670	1,526	1,527	35,300	509
2014-06-16	1,580	1,610	1,533	1,584	41,500	528
2014-06-13	1,459	1,520	1,459	1,519	17,700	506.33
2014-06-12	1,440	1,490	1,440	1,458	15,000	486
2014-06-11	1,450	1,464	1,416	1,449	10,300	483
2014-06-10	1,440	1,441	1,400	1,431	7,600	477
2014-06-09	1,450	1,460	1,440	1,441	9,400	480.33
2014-06-06	1,394	1,440	1,383	1,440	8,600	480
2014-06-05	1,388	1,405	1,376	1,393	10,900	464.33
2014-06-04	1,386	1,400	1,385	1,388	4,700	462.67
2014-06-03	1,380	1,390	1,380	1,386	4,900	462
2014-06-02	1,400	1,400	1,380	1,390	3,100	463.33
2014-05-30	1,406	1,407	1,391	1,391	1,300	463.67
2014-05-29	1,427	1,427	1,360	1,378	8,500	459.33
2014-05-28	1,425	1,425	1,410	1,420	900	473.33
2014-05-27	1,413	1,428	1,413	1,416	5,500	472
2014-05-26	1,430	1,430	1,410	1,411	2,600	470.33
2014-05-23	1,362	1,411	1,362	1,410	11,100	470
2014-05-22	1,370	1,380	1,362	1,367	3,200	455.67
2014-05-21	1,390	1,390	1,363	1,365	2,200	455
2014-05-20	1,387	1,390	1,375	1,390	1,500	463.33
2014-05-19	1,420	1,436	1,380	1,387	2,800	462.33
2014-05-16	1,442	1,442	1,388	1,420	24,200	473.33
2014-05-15	1,491	1,491	1,405	1,412	7,600	470.67
2014-05-14	1,429	1,449	1,390	1,449	19,100	483
2014-05-13	1,383	1,429	1,382	1,429	3,100	476.33
2014-05-12	1,460	1,460	1,381	1,382	14,700	460.67
2014-05-09	1,433	1,439	1,432	1,433	1,400	477.67
2014-05-08	1,439	1,450	1,433	1,433	6,300	477.67
2014-05-07	1,419	1,443	1,411	1,438	8,200	479.33
2014-05-02	1,405	1,418	1,400	1,418	2,100	472.67
2014-05-01	1,379	1,405	1,379	1,400	9,400	466.67
2014-04-30	1,339	1,362	1,326	1,360	6,100	453.33
2014-04-28	1,359	1,359	1,329	1,329	3,800	443
2014-04-25	1,341	1,342	1,340	1,341	3,300	447
2014-04-24	1,350	1,350	1,339	1,340	3,200	446.67
2014-04-23	1,329	1,344	1,321	1,341	2,900	447
2014-04-22	1,330	1,340	1,301	1,315	9,900	438.33
2014-04-21	1,357	1,368	1,328	1,328	11,900	442.67
2014-04-18	1,340	1,357	1,334	1,357	10,400	452.33
2014-04-17	1,379	1,380	1,334	1,340	14,500	446.67
2014-04-16	1,378	1,387	1,366	1,379	4,800	459.67
2014-04-15	1,409	1,409	1,365	1,370	6,800	456.67
2014-04-14	1,363	1,385	1,359	1,379	6,600	459.67
2014-04-11	1,350	1,390	1,330	1,362	12,700	454
2014-04-10	1,405	1,427	1,398	1,398	6,500	466
2014-04-09	1,405	1,433	1,398	1,403	16,100	467.67
2014-04-08	1,446	1,446	1,415	1,435	3,400	478.33
2014-04-07	1,450	1,453	1,415	1,446	4,200	482
2014-04-04	1,480	1,504	1,441	1,449	11,800	483
2014-04-03	1,520	1,520	1,477	1,477	13,900	492.33
2014-04-02	1,495	1,537	1,468	1,480	9,100	493.33
2014-04-01	1,495	1,506	1,450	1,465	16,700	488.33
2014-03-31	1,500	1,510	1,450	1,487	16,100	495.67
2014-03-28	1,478	1,510	1,389	1,485	36,100	495
2014-03-27	1,540	1,540	1,450	1,478	19,100	492.67
2014-03-26	1,733	1,733	1,533	1,561	86,000	520.33
2014-03-25	1,680	1,739	1,650	1,693	41,500	564.33
2014-03-24	1,620	1,702	1,610	1,675	66,500	558.33
2014-03-20	1,598	1,675	1,570	1,624	62,000	541.33
2014-03-19	1,597	1,598	1,541	1,595	27,600	531.67
2014-03-18	1,554	1,589	1,540	1,557	13,500	519
2014-03-17	1,530	1,618	1,511	1,514	19,200	504.67
2014-03-14	1,551	1,551	1,507	1,544	16,600	514.67
2014-03-13	1,550	1,580	1,525	1,526	14,500	508.67
2014-03-12	1,495	1,549	1,485	1,549	16,200	516.33
2014-03-11	1,480	1,499	1,480	1,499	4,800	499.67
2014-03-10	1,495	1,507	1,470	1,485	6,100	495
2014-03-07	1,550	1,550	1,466	1,480	16,900	493.33
2014-03-06	1,467	1,549	1,461	1,530	19,800	510
2014-03-05	1,500	1,521	1,469	1,470	26,200	490
2014-03-04	1,470	1,510	1,452	1,456	16,200	485.33
2014-03-03	1,430	1,508	1,390	1,478	24,800	492.67
2014-02-28	1,449	1,470	1,416	1,435	8,500	478.33
2014-02-27	1,487	1,487	1,360	1,425	17,600	475
2014-02-26	1,495	1,500	1,478	1,492	9,700	497.33
2014-02-25	1,475	1,499	1,462	1,499	17,500	499.67
2014-02-24	1,470	1,500	1,437	1,462	33,100	487.33
2014-02-21	1,435	1,435	1,401	1,410	8,400	470
2014-02-20	1,452	1,500	1,417	1,444	28,400	481.33
2014-02-19	1,402	1,402	1,371	1,402	2,900	467.33
2014-02-18	1,397	1,399	1,381	1,399	1,600	466.33
2014-02-17	1,399	1,399	1,355	1,370	8,400	456.67
2014-02-14	1,405	1,405	1,380	1,380	1,000	460
2014-02-13	1,405	1,405	1,395	1,405	2,200	468.33
2014-02-12	1,410	1,414	1,395	1,400	5,200	466.67
2014-02-10	1,415	1,420	1,379	1,390	5,900	463.33
2014-02-07	1,341	1,355	1,337	1,355	3,100	451.67
2014-02-06	1,340	1,340	1,335	1,340	3,900	446.67
2014-02-05	1,321	1,339	1,320	1,335	3,400	445
2014-02-04	1,301	1,325	1,301	1,318	8,700	439.33
2014-02-03	1,330	1,373	1,330	1,340	11,300	446.67
2014-01-31	1,375	1,389	1,365	1,365	6,100	455
2014-01-30	1,410	1,410	1,373	1,400	4,900	466.67
2014-01-29	1,405	1,429	1,405	1,419	2,600	473
2014-01-28	1,375	1,420	1,375	1,400	5,400	466.67
2014-01-27	1,350	1,375	1,336	1,375	15,700	458.33
2014-01-24	1,430	1,430	1,403	1,427	4,200	475.67
2014-01-23	1,457	1,482	1,441	1,441	5,600	480.33
2014-01-22	1,480	1,480	1,450	1,457	3,900	485.67
2014-01-21	1,452	1,500	1,452	1,458	14,800	486
2014-01-20	1,410	1,450	1,410	1,433	7,900	477.67
2014-01-17	1,415	1,420	1,405	1,405	3,100	468.33
2014-01-16	1,409	1,425	1,407	1,413	6,400	471
2014-01-15	1,410	1,429	1,405	1,405	5,900	468.33
2014-01-14	1,394	1,420	1,381	1,407	10,900	469
2014-01-10	1,385	1,400	1,380	1,398	3,200	466
2014-01-09	1,383	1,399	1,375	1,383	8,000	461
2014-01-08	1,380	1,382	1,351	1,373	6,800	457.67
2014-01-07	1,376	1,423	1,341	1,385	40,700	461.67
2014-01-06	1,350	1,420	1,332	1,395	23,500	465

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31