2374 セントケア・ホールディング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,698	1,698	1,670	1,695	20,500	565
2016-12-29	1,700	1,700	1,640	1,675	29,800	558.33
2016-12-28	1,686	1,716	1,681	1,705	29,200	568.33
2016-12-27	1,675	1,684	1,652	1,684	33,700	561.33
2016-12-26	1,655	1,678	1,611	1,671	43,000	557
2016-12-22	1,628	1,655	1,615	1,655	27,700	551.67
2016-12-21	1,630	1,637	1,605	1,612	23,600	537.33
2016-12-20	1,633	1,633	1,600	1,619	29,100	539.67
2016-12-19	1,615	1,645	1,600	1,625	27,000	541.67
2016-12-16	1,650	1,652	1,600	1,615	38,300	538.33
2016-12-15	1,665	1,680	1,634	1,676	17,500	558.67
2016-12-14	1,643	1,682	1,637	1,682	17,200	560.67
2016-12-13	1,625	1,665	1,610	1,650	24,000	550
2016-12-12	1,626	1,699	1,625	1,625	89,600	541.67
2016-12-09	1,702	1,743	1,702	1,706	13,400	568.67
2016-12-08	1,731	1,766	1,707	1,717	16,200	572.33
2016-12-07	1,772	1,796	1,751	1,751	19,600	583.67
2016-12-06	1,746	1,785	1,729	1,780	13,800	593.33
2016-12-05	1,760	1,767	1,722	1,750	12,700	583.33
2016-12-02	1,759	1,760	1,736	1,760	11,700	586.67
2016-12-01	1,751	1,758	1,732	1,742	15,100	580.67
2016-11-30	1,780	1,780	1,739	1,751	12,500	583.67
2016-11-29	1,726	1,786	1,726	1,786	16,300	595.33
2016-11-28	1,701	1,740	1,675	1,721	14,500	573.67
2016-11-25	1,768	1,769	1,705	1,719	19,300	573
2016-11-24	1,748	1,786	1,710	1,768	22,800	589.33
2016-11-22	1,648	1,760	1,623	1,748	20,000	582.67
2016-11-21	1,608	1,653	1,540	1,648	47,300	549.33
2016-11-18	1,654	1,658	1,606	1,627	13,300	542.33
2016-11-17	1,650	1,680	1,647	1,654	10,200	551.33
2016-11-16	1,684	1,691	1,663	1,669	17,800	556.33
2016-11-15	1,703	1,703	1,674	1,690	4,600	563.33
2016-11-14	1,686	1,705	1,659	1,703	4,500	567.67
2016-11-11	1,721	1,725	1,681	1,686	11,600	562
2016-11-10	1,700	1,736	1,695	1,710	15,900	570
2016-11-09	1,740	1,740	1,600	1,659	27,400	553
2016-11-08	1,710	1,745	1,700	1,720	8,200	573.33
2016-11-07	1,715	1,756	1,704	1,710	7,600	570
2016-11-04	1,680	1,719	1,680	1,703	15,200	567.67
2016-11-02	1,642	1,755	1,636	1,681	26,200	560.33
2016-11-01	1,793	1,793	1,605	1,675	55,400	558.33
2016-10-31	1,739	1,835	1,737	1,832	68,100	610.67
2016-10-28	1,700	1,738	1,700	1,738	31,000	579.33
2016-10-27	1,660	1,695	1,656	1,695	15,000	565
2016-10-26	1,659	1,669	1,645	1,667	18,900	555.67
2016-10-25	1,620	1,659	1,620	1,650	20,100	550
2016-10-24	1,618	1,619	1,607	1,615	8,700	538.33
2016-10-21	1,618	1,618	1,600	1,600	12,900	533.33
2016-10-20	1,610	1,612	1,592	1,598	9,100	532.67
2016-10-19	1,585	1,615	1,576	1,605	28,400	535
2016-10-18	1,579	1,579	1,550	1,568	6,800	522.67
2016-10-17	1,571	1,571	1,550	1,558	9,600	519.33
2016-10-14	1,589	1,589	1,547	1,570	17,500	523.33
2016-10-13	1,573	1,576	1,520	1,548	21,200	516
2016-10-12	1,531	1,561	1,500	1,561	59,200	520.33
2016-10-11	1,522	1,530	1,502	1,529	19,300	509.67
2016-10-07	1,503	1,519	1,461	1,492	19,500	497.33
2016-10-06	1,480	1,492	1,480	1,491	2,900	497
2016-10-05	1,500	1,500	1,476	1,480	14,900	493.33
2016-10-04	1,488	1,510	1,472	1,472	15,400	490.67
2016-10-03	1,479	1,479	1,468	1,470	5,200	490
2016-09-30	1,491	1,491	1,453	1,461	29,500	487
2016-09-29	1,450	1,492	1,450	1,470	36,000	490
2016-09-28	1,413	1,440	1,413	1,428	5,300	476
2016-09-27	1,445	1,448	1,419	1,443	12,500	481
2016-09-26	1,450	1,452	1,390	1,451	31,100	483.67
2016-09-23	1,410	1,428	1,395	1,420	41,700	473.33
2016-09-21	1,330	1,335	1,302	1,302	9,900	434
2016-09-20	1,330	1,330	1,300	1,319	11,500	439.67
2016-09-16	1,327	1,344	1,327	1,339	1,700	446.33
2016-09-15	1,350	1,350	1,320	1,322	6,700	440.67
2016-09-14	1,349	1,358	1,343	1,355	2,500	451.67
2016-09-13	1,360	1,360	1,348	1,350	3,800	450
2016-09-12	1,352	1,368	1,341	1,365	3,800	455
2016-09-09	1,352	1,375	1,352	1,354	9,100	451.33
2016-09-08	1,409	1,420	1,350	1,377	13,900	459
2016-09-07	1,400	1,410	1,376	1,410	4,800	470
2016-09-06	1,400	1,401	1,400	1,400	600	466.67
2016-09-05	1,430	1,430	1,382	1,390	9,900	463.33
2016-09-02	1,429	1,430	1,392	1,395	1,600	465
2016-09-01	1,420	1,429	1,412	1,414	2,600	471.33
2016-08-31	1,360	1,440	1,360	1,437	38,400	479
2016-08-30	1,349	1,359	1,320	1,345	6,400	448.33
2016-08-29	1,355	1,356	1,322	1,331	3,800	443.67
2016-08-26	1,369	1,378	1,337	1,350	9,600	450
2016-08-25	1,331	1,363	1,331	1,363	4,800	454.33
2016-08-24	1,366	1,373	1,330	1,331	8,500	443.67
2016-08-23	1,355	1,378	1,343	1,373	2,200	457.67
2016-08-22	1,341	1,378	1,340	1,355	9,400	451.67
2016-08-19	1,355	1,355	1,337	1,341	2,200	447
2016-08-18	1,334	1,388	1,333	1,354	29,100	451.33
2016-08-17	1,328	1,328	1,320	1,321	3,200	440.33
2016-08-16	1,304	1,324	1,304	1,317	4,400	439
2016-08-15	1,308	1,335	1,308	1,320	13,600	440
2016-08-12	1,309	1,322	1,294	1,307	15,800	435.67
2016-08-10	1,320	1,320	1,302	1,309	5,400	436.33
2016-08-09	1,293	1,325	1,283	1,322	23,500	440.67
2016-08-08	1,224	1,224	1,203	1,223	3,300	407.67
2016-08-05	1,218	1,218	1,200	1,200	200	400
2016-08-04	1,210	1,210	1,195	1,200	800	400
2016-08-03	1,218	1,218	1,190	1,205	1,000	401.67
2016-08-02	1,217	1,218	1,187	1,218	700	406
2016-08-01	1,212	1,219	1,189	1,217	2,500	405.67
2016-07-29	1,229	1,229	1,212	1,212	600	404
2016-07-28	1,235	1,235	1,234	1,234	500	411.33
2016-07-27	1,210	1,210	1,195	1,210	2,300	403.33
2016-07-26	1,239	1,239	1,207	1,210	2,100	403.33
2016-07-25	1,210	1,224	1,208	1,224	3,400	408
2016-07-22	1,223	1,223	1,208	1,210	1,900	403.33
2016-07-21	1,221	1,221	1,204	1,212	2,400	404
2016-07-20	1,190	1,200	1,190	1,200	4,900	400
2016-07-19	1,209	1,218	1,191	1,191	5,900	397
2016-07-15	1,225	1,225	1,205	1,209	600	403
2016-07-14	1,227	1,227	1,212	1,212	700	404
2016-07-13	1,228	1,229	1,195	1,203	8,600	401
2016-07-12	1,215	1,220	1,215	1,216	700	405.33
2016-07-11	1,201	1,224	1,191	1,215	2,900	405
2016-07-08	1,240	1,240	1,201	1,201	1,000	400.33
2016-07-07	1,206	1,212	1,206	1,210	1,300	403.33
2016-07-06	1,230	1,230	1,205	1,206	1,300	402
2016-07-05	1,250	1,250	1,225	1,238	1,800	412.67
2016-07-04	1,260	1,260	1,231	1,240	6,400	413.33
2016-07-01	1,220	1,220	1,191	1,200	1,400	400
2016-06-30	1,230	1,230	1,213	1,225	2,200	408.33
2016-06-29	1,227	1,227	1,219	1,225	800	408.33
2016-06-28	1,220	1,220	1,191	1,203	1,800	401
2016-06-27	1,258	1,258	1,168	1,233	5,300	411
2016-06-24	1,260	1,260	1,140	1,199	6,300	399.67
2016-06-23	1,245	1,254	1,185	1,185	4,600	395
2016-06-22	1,248	1,252	1,235	1,242	800	414
2016-06-21	1,255	1,260	1,215	1,248	8,300	416
2016-06-20	1,200	1,200	1,191	1,195	900	398.33
2016-06-17	1,200	1,200	1,190	1,200	4,100	400
2016-06-16	1,226	1,226	1,194	1,200	1,400	400
2016-06-15	1,224	1,226	1,200	1,226	5,800	408.67
2016-06-14	1,200	1,215	1,200	1,200	5,100	400
2016-06-13	1,224	1,230	1,185	1,230	8,000	410
2016-06-10	1,239	1,239	1,222	1,224	1,500	408
2016-06-09	1,248	1,250	1,226	1,245	5,400	415
2016-06-08	1,190	1,240	1,190	1,230	3,300	410
2016-06-07	1,162	1,194	1,156	1,190	4,500	396.67
2016-06-06	1,178	1,205	1,178	1,192	3,000	397.33
2016-06-03	1,210	1,210	1,190	1,207	800	402.33
2016-06-02	1,255	1,255	1,177	1,193	4,700	397.67
2016-06-01	1,233	1,255	1,222	1,241	6,700	413.67
2016-05-31	1,186	1,279	1,181	1,272	35,300	424
2016-05-30	1,183	1,185	1,176	1,177	3,800	392.33
2016-05-27	1,190	1,190	1,178	1,180	1,100	393.33
2016-05-26	1,198	1,198	1,162	1,190	5,700	396.67
2016-05-25	1,193	1,198	1,161	1,183	7,700	394.33
2016-05-24	1,150	1,226	1,123	1,171	27,200	390.33
2016-05-23	1,130	1,135	1,112	1,112	4,000	370.67
2016-05-20	1,120	1,120	1,102	1,116	1,500	372
2016-05-19	1,110	1,123	1,110	1,123	800	374.33
2016-05-18	1,105	1,120	1,103	1,115	1,200	371.67
2016-05-17	1,130	1,130	1,108	1,120	3,000	373.33
2016-05-16	1,124	1,124	1,104	1,115	2,300	371.67
2016-05-13	1,125	1,130	1,100	1,100	2,300	366.67
2016-05-12	1,124	1,127	1,108	1,127	2,700	375.67
2016-05-11	1,108	1,115	1,108	1,110	2,000	370
2016-05-10	1,099	1,108	1,091	1,108	600	369.33
2016-05-09	1,090	1,118	1,056	1,072	2,600	357.33
2016-05-06	1,100	1,100	1,089	1,089	900	363
2016-05-02	1,120	1,120	1,089	1,100	5,200	366.67
2016-04-28	1,125	1,125	1,088	1,117	4,200	372.33
2016-04-27	1,120	1,120	1,101	1,101	1,200	367
2016-04-26	1,124	1,127	1,110	1,111	5,700	370.33
2016-04-25	1,120	1,128	1,090	1,124	6,800	374.67
2016-04-22	1,070	1,099	1,066	1,095	4,500	365
2016-04-21	1,105	1,105	1,083	1,086	7,100	362
2016-04-20	1,094	1,099	1,078	1,093	5,600	364.33
2016-04-19	1,081	1,094	1,072	1,094	600	364.67
2016-04-18	1,100	1,100	1,065	1,081	5,600	360.33
2016-04-15	1,085	1,091	1,071	1,088	3,500	362.67
2016-04-14	1,079	1,098	1,046	1,062	8,500	354
2016-04-13	1,041	1,072	1,041	1,066	2,300	355.33
2016-04-12	1,040	1,052	1,021	1,033	6,300	344.33
2016-04-11	1,059	1,067	1,032	1,032	9,800	344
2016-04-08	1,015	1,056	1,015	1,050	4,000	350
2016-04-07	1,030	1,040	1,009	1,035	15,700	345
2016-04-06	1,051	1,051	1,017	1,033	4,200	344.33
2016-04-05	1,085	1,085	1,052	1,055	1,500	351.67
2016-04-04	1,073	1,080	1,052	1,080	800	360
2016-04-01	1,113	1,115	1,060	1,060	7,200	353.33
2016-03-31	1,110	1,112	1,092	1,110	5,700	370
2016-03-30	1,125	1,125	1,090	1,090	3,000	363.33
2016-03-29	1,091	1,104	1,091	1,104	3,200	368
2016-03-28	1,148	1,148	1,103	1,103	10,100	367.67
2016-03-25	1,121	1,148	1,121	1,148	3,500	382.67
2016-03-24	1,127	1,133	1,117	1,123	3,500	374.33
2016-03-23	1,129	1,129	1,124	1,124	800	374.67
2016-03-22	1,130	1,133	1,100	1,121	6,200	373.67
2016-03-18	1,091	1,101	1,073	1,100	12,200	366.67
2016-03-17	1,103	1,115	1,088	1,110	12,100	370
2016-03-16	1,101	1,113	1,101	1,101	3,100	367
2016-03-15	1,100	1,108	1,100	1,101	4,100	367
2016-03-14	1,094	1,108	1,090	1,100	8,000	366.67
2016-03-11	1,090	1,091	1,079	1,090	2,500	363.33
2016-03-10	1,095	1,098	1,074	1,091	2,100	363.67
2016-03-09	1,081	1,083	1,070	1,083	2,800	361
2016-03-08	1,070	1,084	1,065	1,083	1,400	361
2016-03-07	1,068	1,070	1,065	1,070	2,700	356.67
2016-03-04	1,070	1,078	1,055	1,065	4,500	355
2016-03-03	1,071	1,075	1,058	1,070	1,600	356.67
2016-03-02	1,077	1,077	1,054	1,058	2,800	352.67
2016-03-01	1,047	1,070	1,039	1,050	7,200	350
2016-02-29	1,065	1,080	1,047	1,048	8,300	349.33
2016-02-26	1,122	1,122	1,046	1,065	13,400	355
2016-02-25	1,071	1,095	1,071	1,087	700	362.33
2016-02-24	1,080	1,080	1,071	1,071	1,500	357
2016-02-23	1,098	1,098	1,066	1,080	6,300	360
2016-02-22	1,090	1,098	1,062	1,098	4,900	366
2016-02-19	1,062	1,079	1,052	1,060	5,100	353.33
2016-02-18	1,128	1,128	1,053	1,080	8,400	360
2016-02-17	1,055	1,100	1,051	1,051	5,600	350.33
2016-02-16	1,045	1,070	1,045	1,055	1,700	351.67
2016-02-15	1,037	1,075	1,033	1,075	3,200	358.33
2016-02-12	1,056	1,069	985	1,010	17,700	336.67
2016-02-10	1,100	1,113	1,088	1,104	13,100	368
2016-02-09	1,129	1,129	1,085	1,091	9,200	363.67
2016-02-08	1,120	1,130	1,090	1,124	7,200	374.67
2016-02-05	1,147	1,158	1,111	1,122	9,700	374
2016-02-04	1,150	1,175	1,140	1,147	3,900	382.33
2016-02-03	1,168	1,170	1,152	1,170	8,000	390
2016-02-02	1,152	1,170	1,148	1,170	6,500	390
2016-02-01	1,172	1,178	1,139	1,170	13,100	390
2016-01-29	1,182	1,183	1,162	1,162	4,700	387.33
2016-01-28	1,165	1,195	1,165	1,187	2,800	395.67
2016-01-27	1,185	1,200	1,157	1,162	7,600	387.33
2016-01-26	1,174	1,185	1,145	1,185	5,400	395
2016-01-25	1,179	1,179	1,160	1,175	2,600	391.67
2016-01-22	1,127	1,151	1,106	1,136	3,000	378.67
2016-01-21	1,120	1,142	1,110	1,127	5,900	375.67
2016-01-20	1,160	1,160	1,137	1,137	2,000	379
2016-01-19	1,120	1,180	1,120	1,180	8,400	393.33
2016-01-18	1,160	1,163	1,149	1,150	6,500	383.33
2016-01-15	1,190	1,203	1,180	1,180	3,200	393.33
2016-01-14	1,190	1,202	1,166	1,187	4,000	395.67
2016-01-13	1,200	1,238	1,200	1,238	1,000	412.67
2016-01-12	1,200	1,200	1,161	1,187	2,400	395.67
2016-01-08	1,200	1,206	1,199	1,204	4,200	401.33
2016-01-07	1,226	1,226	1,206	1,206	4,200	402
2016-01-06	1,258	1,259	1,225	1,226	3,800	408.67
2016-01-05	1,260	1,260	1,243	1,258	1,400	419.33
2016-01-04	1,265	1,265	1,239	1,260	2,100	420

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