2374 セントケア・ホールディング(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	839	851	824	830	96,100	830
2017-12-28	850	850	827	833	66,000	833
2017-12-27	839	856	833	848	92,400	848
2017-12-26	887	919	826	828	288,600	828
2017-12-25	848	885	848	885	100,300	885
2017-12-22	865	867	843	847	81,400	847
2017-12-21	857	868	844	856	112,800	856
2017-12-20	851	855	846	850	71,400	850
2017-12-19	855	855	841	844	72,500	844
2017-12-18	830	852	827	848	97,400	848
2017-12-15	821	827	816	827	69,600	827
2017-12-14	835	835	823	824	44,300	824
2017-12-13	824	830	823	827	42,100	827
2017-12-12	824	825	819	824	51,200	824
2017-12-11	840	842	821	823	42,300	823
2017-12-08	808	834	798	834	106,300	834
2017-12-07	810	817	803	809	75,400	809
2017-12-06	819	822	801	805	54,000	805
2017-12-05	824	826	801	821	73,600	821
2017-12-04	820	833	812	824	31,500	824
2017-12-01	835	840	815	818	75,900	818
2017-11-30	849	850	835	838	42,800	838
2017-11-29	854	860	830	839	54,100	839
2017-11-28	854	855	820	848	61,600	848
2017-11-27	2,580	2,588	2,544	2,550	27,900	850
2017-11-24	2,589	2,589	2,519	2,558	24,100	852.67
2017-11-22	2,523	2,589	2,523	2,579	18,100	859.67
2017-11-21	2,472	2,550	2,468	2,515	42,700	838.33
2017-11-20	2,452	2,495	2,445	2,460	40,700	820
2017-11-17	2,461	2,475	2,434	2,459	30,800	819.67
2017-11-16	2,384	2,476	2,382	2,463	34,300	821
2017-11-15	2,520	2,530	2,398	2,408	39,300	802.67
2017-11-14	2,555	2,557	2,490	2,494	43,200	831.33
2017-11-13	2,650	2,650	2,562	2,572	35,600	857.33
2017-11-10	2,700	2,749	2,620	2,678	29,600	892.67
2017-11-09	2,745	2,786	2,531	2,700	99,200	900
2017-11-08	2,897	2,906	2,863	2,895	11,800	965
2017-11-07	2,894	2,950	2,880	2,904	16,900	968
2017-11-06	2,852	2,922	2,839	2,894	23,900	964.67
2017-11-02	2,965	2,965	2,807	2,852	37,300	950.67
2017-11-01	2,985	2,985	2,941	2,966	16,600	988.67
2017-10-31	2,980	2,994	2,956	2,966	17,300	988.67
2017-10-30	3,050	3,050	2,921	2,952	52,900	984
2017-10-27	2,970	3,120	2,970	3,050	60,800	1,016.67
2017-10-26	2,775	2,993	2,769	2,924	85,800	974.67
2017-10-25	2,713	2,759	2,701	2,746	28,400	915.33
2017-10-24	2,681	2,720	2,681	2,706	15,500	902
2017-10-23	2,715	2,740	2,661	2,668	23,200	889.33
2017-10-20	2,665	2,683	2,665	2,680	11,800	893.33
2017-10-19	2,665	2,692	2,661	2,662	24,500	887.33
2017-10-18	2,685	2,712	2,685	2,702	18,200	900.67
2017-10-17	2,720	2,787	2,646	2,710	83,000	903.33
2017-10-16	2,645	2,795	2,560	2,712	167,900	904
2017-10-13	2,230	2,295	2,230	2,295	15,700	765
2017-10-12	2,219	2,240	2,212	2,232	8,300	744
2017-10-11	2,270	2,280	2,224	2,234	12,600	744.67
2017-10-10	2,263	2,284	2,232	2,242	13,300	747.33
2017-10-06	2,240	2,263	2,225	2,247	7,000	749
2017-10-05	2,283	2,297	2,259	2,262	14,900	754
2017-10-04	2,297	2,297	2,237	2,254	15,000	751.33
2017-10-03	2,300	2,310	2,271	2,298	19,100	766
2017-10-02	2,330	2,353	2,260	2,297	18,900	765.67
2017-09-29	2,258	2,334	2,258	2,300	43,700	766.67
2017-09-28	2,210	2,257	2,210	2,250	31,400	750
2017-09-27	2,200	2,236	2,188	2,199	17,300	733
2017-09-26	2,199	2,226	2,188	2,199	34,000	733
2017-09-25	2,187	2,203	2,098	2,187	25,600	729
2017-09-22	2,210	2,212	2,159	2,190	18,800	730
2017-09-21	2,240	2,247	2,213	2,230	21,600	743.33
2017-09-20	2,257	2,257	2,211	2,228	16,600	742.67
2017-09-19	2,272	2,273	2,235	2,257	27,100	752.33
2017-09-15	2,172	2,285	2,172	2,274	43,200	758
2017-09-14	2,160	2,169	2,137	2,159	16,100	719.67
2017-09-13	2,104	2,148	2,098	2,147	13,600	715.67
2017-09-12	2,145	2,145	2,075	2,095	14,500	698.33
2017-09-11	2,103	2,144	2,072	2,103	17,700	701
2017-09-08	2,102	2,104	2,030	2,053	12,500	684.33
2017-09-07	2,010	2,120	2,010	2,077	57,100	692.33
2017-09-06	1,953	2,010	1,953	2,009	19,400	669.67
2017-09-05	1,993	1,998	1,969	1,992	29,400	664
2017-09-04	1,997	2,015	1,951	1,976	32,100	658.67
2017-09-01	1,944	1,995	1,941	1,991	50,600	663.67
2017-08-31	1,924	1,940	1,915	1,939	22,300	646.33
2017-08-30	1,917	1,928	1,890	1,924	15,800	641.33
2017-08-29	1,905	1,916	1,900	1,915	13,900	638.33
2017-08-28	1,909	1,917	1,891	1,907	15,600	635.67
2017-08-25	1,904	1,919	1,904	1,919	10,800	639.67
2017-08-24	1,900	1,922	1,896	1,914	25,800	638
2017-08-23	1,895	1,910	1,891	1,895	16,900	631.67
2017-08-22	1,896	1,920	1,896	1,904	15,200	634.67
2017-08-21	1,909	1,920	1,891	1,912	11,200	637.33
2017-08-18	1,894	1,917	1,891	1,909	13,300	636.33
2017-08-17	1,928	1,928	1,901	1,920	18,500	640
2017-08-16	1,908	1,925	1,886	1,922	21,400	640.67
2017-08-15	1,879	1,935	1,876	1,909	46,400	636.33
2017-08-14	1,820	1,895	1,812	1,861	49,900	620.33
2017-08-10	1,810	1,820	1,773	1,808	22,400	602.67
2017-08-09	1,790	1,829	1,755	1,809	43,100	603
2017-08-08	1,771	1,793	1,757	1,782	26,400	594
2017-08-07	1,764	1,789	1,762	1,781	14,100	593.67
2017-08-04	1,731	1,771	1,731	1,770	17,900	590
2017-08-03	1,757	1,764	1,750	1,762	8,700	587.33
2017-08-02	1,760	1,763	1,743	1,757	7,100	585.67
2017-08-01	1,750	1,764	1,740	1,755	11,000	585
2017-07-31	1,750	1,755	1,737	1,744	11,800	581.33
2017-07-28	1,780	1,785	1,740	1,754	22,800	584.67
2017-07-27	1,795	1,797	1,772	1,779	18,600	593
2017-07-26	1,840	1,843	1,757	1,798	45,800	599.33
2017-07-25	1,735	1,940	1,705	1,813	132,200	604.33
2017-07-24	1,670	1,674	1,659	1,659	25,200	553
2017-07-21	1,680	1,682	1,669	1,669	15,100	556.33
2017-07-20	1,687	1,696	1,671	1,679	27,500	559.67
2017-07-19	1,690	1,696	1,686	1,686	19,200	562
2017-07-18	1,690	1,690	1,681	1,687	9,400	562.33
2017-07-14	1,675	1,690	1,675	1,686	15,500	562
2017-07-13	1,680	1,686	1,672	1,679	16,500	559.67
2017-07-12	1,688	1,688	1,674	1,678	11,900	559.33
2017-07-11	1,680	1,686	1,679	1,683	10,400	561
2017-07-10	1,666	1,682	1,666	1,674	8,600	558
2017-07-07	1,661	1,672	1,658	1,666	26,100	555.33
2017-07-06	1,678	1,684	1,670	1,674	9,400	558
2017-07-05	1,660	1,685	1,660	1,685	15,900	561.67
2017-07-04	1,674	1,679	1,667	1,671	19,200	557
2017-07-03	1,655	1,675	1,654	1,654	22,200	551.33
2017-06-30	1,620	1,665	1,616	1,663	43,500	554.33
2017-06-29	1,626	1,633	1,610	1,621	19,300	540.33
2017-06-28	1,638	1,643	1,626	1,626	16,400	542
2017-06-27	1,645	1,648	1,627	1,638	14,400	546
2017-06-26	1,640	1,655	1,636	1,651	17,400	550.33
2017-06-23	1,647	1,650	1,642	1,645	15,900	548.33
2017-06-22	1,650	1,650	1,637	1,642	14,300	547.33
2017-06-21	1,652	1,652	1,639	1,641	17,600	547
2017-06-20	1,640	1,663	1,640	1,640	21,600	546.67
2017-06-19	1,637	1,639	1,629	1,636	12,400	545.33
2017-06-16	1,635	1,635	1,618	1,622	5,900	540.67
2017-06-15	1,643	1,643	1,610	1,610	6,600	536.67
2017-06-14	1,625	1,644	1,625	1,634	5,500	544.67
2017-06-13	1,616	1,633	1,616	1,625	2,900	541.67
2017-06-12	1,609	1,624	1,608	1,616	15,500	538.67
2017-06-09	1,635	1,635	1,600	1,611	18,100	537
2017-06-08	1,650	1,660	1,630	1,631	11,600	543.67
2017-06-07	1,639	1,645	1,633	1,642	5,000	547.33
2017-06-06	1,662	1,662	1,631	1,639	4,500	546.33
2017-06-05	1,655	1,665	1,644	1,662	8,600	554
2017-06-02	1,653	1,662	1,647	1,655	9,900	551.67
2017-06-01	1,668	1,669	1,646	1,653	10,900	551
2017-05-31	1,650	1,668	1,644	1,664	15,700	554.67
2017-05-30	1,620	1,631	1,616	1,627	13,900	542.33
2017-05-29	1,598	1,607	1,595	1,598	3,300	532.67
2017-05-26	1,617	1,620	1,599	1,603	13,500	534.33
2017-05-25	1,655	1,655	1,620	1,620	10,700	540
2017-05-24	1,660	1,663	1,650	1,655	4,900	551.67
2017-05-23	1,650	1,660	1,643	1,653	9,500	551
2017-05-22	1,651	1,666	1,651	1,658	11,400	552.67
2017-05-19	1,652	1,664	1,632	1,643	8,100	547.67
2017-05-18	1,645	1,654	1,627	1,651	15,400	550.33
2017-05-17	1,620	1,670	1,606	1,670	37,900	556.67
2017-05-16	1,618	1,618	1,594	1,596	16,000	532
2017-05-15	1,605	1,605	1,588	1,590	5,700	530
2017-05-12	1,605	1,618	1,605	1,605	14,400	535
2017-05-11	1,611	1,622	1,608	1,611	14,900	537
2017-05-10	1,616	1,617	1,600	1,605	18,000	535
2017-05-09	1,588	1,607	1,588	1,602	14,000	534
2017-05-08	1,575	1,597	1,573	1,587	22,400	529
2017-05-02	1,573	1,585	1,570	1,572	17,200	524
2017-05-01	1,577	1,577	1,560	1,565	6,400	521.67
2017-04-28	1,575	1,575	1,560	1,561	7,000	520.33
2017-04-27	1,576	1,576	1,555	1,560	14,200	520
2017-04-26	1,572	1,576	1,550	1,558	14,300	519.33
2017-04-25	1,559	1,569	1,543	1,567	10,600	522.33
2017-04-24	1,565	1,570	1,551	1,563	5,800	521
2017-04-21	1,570	1,570	1,549	1,565	8,900	521.67
2017-04-20	1,556	1,570	1,540	1,543	9,600	514.33
2017-04-19	1,561	1,584	1,559	1,559	7,500	519.67
2017-04-18	1,583	1,583	1,558	1,560	10,000	520
2017-04-17	1,629	1,629	1,550	1,553	33,800	517.67
2017-04-14	1,541	1,541	1,516	1,530	10,700	510
2017-04-13	1,515	1,544	1,513	1,541	13,900	513.67
2017-04-12	1,541	1,541	1,509	1,516	13,800	505.33
2017-04-11	1,546	1,547	1,540	1,541	3,600	513.67
2017-04-10	1,560	1,570	1,536	1,556	11,400	518.67
2017-04-07	1,571	1,596	1,543	1,566	12,900	522
2017-04-06	1,606	1,612	1,554	1,587	16,800	529
2017-04-05	1,650	1,652	1,626	1,626	9,800	542
2017-04-04	1,651	1,675	1,623	1,660	10,200	553.33
2017-04-03	1,682	1,682	1,667	1,667	8,600	555.67
2017-03-31	1,670	1,687	1,650	1,681	16,100	560.33
2017-03-30	1,657	1,664	1,652	1,659	8,400	553
2017-03-29	1,688	1,688	1,659	1,679	7,400	559.67
2017-03-28	1,694	1,694	1,673	1,694	8,400	564.67
2017-03-27	1,702	1,702	1,670	1,687	7,900	562.33
2017-03-24	1,688	1,695	1,678	1,695	3,300	565
2017-03-23	1,694	1,694	1,684	1,686	4,200	562
2017-03-22	1,695	1,699	1,690	1,694	7,500	564.67
2017-03-21	1,715	1,715	1,694	1,702	6,400	567.33
2017-03-17	1,696	1,709	1,696	1,700	2,600	566.67
2017-03-16	1,695	1,703	1,695	1,701	3,700	567
2017-03-15	1,709	1,709	1,698	1,703	4,800	567.67
2017-03-14	1,708	1,708	1,692	1,701	3,900	567
2017-03-13	1,692	1,718	1,692	1,708	11,000	569.33
2017-03-10	1,685	1,701	1,685	1,692	5,800	564
2017-03-09	1,686	1,698	1,686	1,689	9,300	563
2017-03-08	1,697	1,706	1,690	1,702	9,200	567.33
2017-03-07	1,713	1,713	1,692	1,693	10,300	564.33
2017-03-06	1,721	1,722	1,700	1,713	5,900	571
2017-03-03	1,719	1,722	1,708	1,722	4,100	574
2017-03-02	1,714	1,723	1,710	1,719	14,100	573
2017-03-01	1,750	1,754	1,705	1,719	13,100	573
2017-02-28	1,730	1,759	1,723	1,752	71,600	584
2017-02-27	1,710	1,730	1,701	1,730	34,200	576.67
2017-02-24	1,671	1,696	1,668	1,696	5,200	565.33
2017-02-23	1,656	1,678	1,656	1,672	9,800	557.33
2017-02-22	1,673	1,675	1,652	1,666	10,900	555.33
2017-02-21	1,675	1,689	1,665	1,685	13,300	561.67
2017-02-20	1,655	1,689	1,655	1,681	6,400	560.33
2017-02-17	1,667	1,692	1,662	1,663	13,700	554.33
2017-02-16	1,685	1,687	1,660	1,671	14,900	557
2017-02-15	1,723	1,723	1,686	1,698	13,900	566
2017-02-14	1,677	1,724	1,656	1,723	30,800	574.33
2017-02-13	1,628	1,674	1,619	1,672	22,000	557.33
2017-02-10	1,632	1,638	1,618	1,628	14,900	542.67
2017-02-09	1,642	1,646	1,615	1,629	31,800	543
2017-02-08	1,680	1,680	1,629	1,649	56,300	549.67
2017-02-07	1,706	1,733	1,705	1,705	17,700	568.33
2017-02-06	1,722	1,738	1,710	1,735	15,000	578.33
2017-02-03	1,763	1,763	1,688	1,706	24,200	568.67
2017-02-02	1,721	1,777	1,720	1,764	86,800	588
2017-02-01	1,740	1,741	1,712	1,721	45,700	573.67
2017-01-31	1,711	1,749	1,689	1,745	185,700	581.67
2017-01-30	1,678	1,686	1,631	1,686	71,400	562
2017-01-27	1,689	1,699	1,679	1,685	18,200	561.67
2017-01-26	1,697	1,697	1,671	1,680	20,800	560
2017-01-25	1,715	1,715	1,663	1,684	32,200	561.33
2017-01-24	1,702	1,720	1,692	1,715	33,300	571.67
2017-01-23	1,709	1,709	1,685	1,698	13,500	566
2017-01-20	1,670	1,687	1,668	1,670	6,600	556.67
2017-01-19	1,685	1,699	1,680	1,689	11,000	563
2017-01-18	1,680	1,699	1,667	1,698	9,500	566
2017-01-17	1,663	1,700	1,663	1,684	15,100	561.33
2017-01-16	1,705	1,720	1,674	1,683	19,400	561
2017-01-13	1,703	1,720	1,702	1,704	24,900	568
2017-01-12	1,713	1,726	1,700	1,722	44,500	574
2017-01-11	1,718	1,730	1,705	1,726	46,200	575.33
2017-01-10	1,718	1,734	1,700	1,722	40,900	574
2017-01-06	1,710	1,717	1,678	1,716	25,700	572
2017-01-05	1,705	1,716	1,700	1,712	24,200	570.67
2017-01-04	1,713	1,716	1,701	1,716	30,300	572

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