2374 セントケア・ホールディング(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 484 | 488 | 482 | 487 | 24,800 | 487 |
2019-12-27 | 482 | 484 | 480 | 483 | 27,500 | 483 |
2019-12-26 | 480 | 481 | 478 | 481 | 39,400 | 481 |
2019-12-25 | 476 | 480 | 474 | 480 | 32,300 | 480 |
2019-12-24 | 475 | 477 | 474 | 477 | 30,000 | 477 |
2019-12-23 | 481 | 481 | 471 | 475 | 77,100 | 475 |
2019-12-20 | 472 | 480 | 468 | 478 | 94,300 | 478 |
2019-12-19 | 467 | 470 | 464 | 466 | 62,700 | 466 |
2019-12-18 | 459 | 463 | 456 | 459 | 121,700 | 459 |
2019-12-17 | 468 | 470 | 453 | 455 | 247,900 | 455 |
2019-12-16 | 469 | 476 | 463 | 464 | 132,200 | 464 |
2019-12-13 | 480 | 483 | 461 | 469 | 155,400 | 469 |
2019-12-12 | 490 | 490 | 476 | 480 | 96,100 | 480 |
2019-12-11 | 502 | 504 | 488 | 490 | 116,800 | 490 |
2019-12-10 | 502 | 509 | 502 | 504 | 39,700 | 504 |
2019-12-09 | 520 | 521 | 503 | 504 | 45,700 | 504 |
2019-12-06 | 521 | 521 | 513 | 513 | 9,900 | 513 |
2019-12-05 | 508 | 521 | 508 | 521 | 35,600 | 521 |
2019-12-04 | 509 | 509 | 505 | 508 | 15,600 | 508 |
2019-12-03 | 511 | 514 | 509 | 510 | 17,200 | 510 |
2019-12-02 | 513 | 517 | 513 | 516 | 18,200 | 516 |
2019-11-29 | 511 | 512 | 509 | 512 | 7,000 | 512 |
2019-11-28 | 510 | 512 | 506 | 508 | 11,400 | 508 |
2019-11-27 | 521 | 521 | 512 | 512 | 12,500 | 512 |
2019-11-26 | 519 | 520 | 515 | 516 | 18,200 | 516 |
2019-11-25 | 511 | 514 | 511 | 514 | 8,800 | 514 |
2019-11-22 | 513 | 514 | 511 | 511 | 12,900 | 511 |
2019-11-21 | 520 | 520 | 512 | 515 | 21,900 | 515 |
2019-11-20 | 510 | 515 | 510 | 515 | 11,400 | 515 |
2019-11-19 | 506 | 514 | 506 | 510 | 16,000 | 510 |
2019-11-18 | 504 | 507 | 504 | 506 | 8,200 | 506 |
2019-11-15 | 501 | 506 | 500 | 504 | 13,600 | 504 |
2019-11-14 | 501 | 503 | 500 | 501 | 9,200 | 501 |
2019-11-13 | 510 | 510 | 500 | 500 | 30,600 | 500 |
2019-11-12 | 509 | 512 | 508 | 510 | 18,800 | 510 |
2019-11-11 | 520 | 520 | 510 | 513 | 25,300 | 513 |
2019-11-08 | 525 | 525 | 517 | 520 | 13,800 | 520 |
2019-11-07 | 525 | 525 | 514 | 520 | 15,300 | 520 |
2019-11-06 | 530 | 532 | 520 | 520 | 20,200 | 520 |
2019-11-05 | 529 | 530 | 520 | 529 | 45,500 | 529 |
2019-11-01 | 523 | 523 | 519 | 522 | 11,900 | 522 |
2019-10-31 | 527 | 530 | 524 | 525 | 29,100 | 525 |
2019-10-30 | 512 | 527 | 510 | 527 | 102,000 | 527 |
2019-10-29 | 518 | 518 | 513 | 514 | 18,400 | 514 |
2019-10-28 | 512 | 517 | 511 | 514 | 41,300 | 514 |
2019-10-25 | 505 | 509 | 504 | 509 | 20,300 | 509 |
2019-10-24 | 505 | 506 | 502 | 503 | 22,400 | 503 |
2019-10-23 | 500 | 504 | 500 | 503 | 19,200 | 503 |
2019-10-21 | 501 | 501 | 497 | 499 | 11,400 | 499 |
2019-10-18 | 499 | 500 | 494 | 496 | 34,100 | 496 |
2019-10-17 | 502 | 502 | 496 | 499 | 52,700 | 499 |
2019-10-16 | 509 | 509 | 500 | 504 | 46,900 | 504 |
2019-10-15 | 509 | 509 | 501 | 503 | 36,100 | 503 |
2019-10-11 | 507 | 507 | 501 | 503 | 16,400 | 503 |
2019-10-10 | 510 | 510 | 504 | 505 | 14,300 | 505 |
2019-10-09 | 506 | 510 | 504 | 510 | 19,400 | 510 |
2019-10-08 | 503 | 506 | 501 | 506 | 11,900 | 506 |
2019-10-07 | 505 | 507 | 501 | 502 | 19,200 | 502 |
2019-10-04 | 508 | 508 | 500 | 506 | 24,900 | 506 |
2019-10-03 | 501 | 506 | 501 | 506 | 34,500 | 506 |
2019-10-02 | 505 | 513 | 505 | 513 | 25,100 | 513 |
2019-10-01 | 505 | 507 | 502 | 503 | 38,300 | 503 |
2019-09-30 | 518 | 518 | 502 | 504 | 44,200 | 504 |
2019-09-27 | 541 | 541 | 516 | 519 | 219,100 | 519 |
2019-09-26 | 553 | 560 | 553 | 553 | 170,500 | 553 |
2019-09-25 | 552 | 552 | 547 | 550 | 91,700 | 550 |
2019-09-24 | 551 | 553 | 549 | 553 | 177,500 | 553 |
2019-09-20 | 545 | 553 | 545 | 552 | 47,200 | 552 |
2019-09-19 | 536 | 547 | 536 | 547 | 51,900 | 547 |
2019-09-18 | 550 | 550 | 534 | 534 | 48,100 | 534 |
2019-09-17 | 537 | 551 | 534 | 550 | 69,200 | 550 |
2019-09-13 | 528 | 535 | 526 | 535 | 86,200 | 535 |
2019-09-12 | 520 | 530 | 520 | 528 | 83,400 | 528 |
2019-09-11 | 513 | 520 | 513 | 520 | 52,500 | 520 |
2019-09-10 | 516 | 518 | 512 | 512 | 56,200 | 512 |
2019-09-09 | 508 | 515 | 505 | 515 | 69,600 | 515 |
2019-09-06 | 502 | 503 | 500 | 500 | 65,300 | 500 |
2019-09-05 | 498 | 502 | 497 | 501 | 70,700 | 501 |
2019-09-04 | 498 | 502 | 497 | 497 | 44,600 | 497 |
2019-09-03 | 492 | 498 | 492 | 497 | 35,000 | 497 |
2019-09-02 | 493 | 495 | 490 | 490 | 71,700 | 490 |
2019-08-30 | 495 | 496 | 492 | 493 | 60,600 | 493 |
2019-08-29 | 500 | 500 | 492 | 492 | 36,700 | 492 |
2019-08-28 | 494 | 499 | 492 | 493 | 42,600 | 493 |
2019-08-27 | 493 | 498 | 492 | 492 | 34,800 | 492 |
2019-08-26 | 487 | 490 | 486 | 488 | 50,300 | 488 |
2019-08-23 | 488 | 491 | 488 | 489 | 24,000 | 489 |
2019-08-22 | 487 | 488 | 486 | 487 | 13,300 | 487 |
2019-08-21 | 490 | 490 | 485 | 486 | 18,700 | 486 |
2019-08-20 | 486 | 490 | 485 | 490 | 18,200 | 490 |
2019-08-19 | 486 | 486 | 479 | 480 | 28,000 | 480 |
2019-08-16 | 477 | 481 | 475 | 475 | 34,200 | 475 |
2019-08-15 | 471 | 482 | 470 | 482 | 30,100 | 482 |
2019-08-14 | 475 | 479 | 473 | 475 | 41,100 | 475 |
2019-08-13 | 486 | 487 | 475 | 479 | 59,000 | 479 |
2019-08-09 | 500 | 501 | 480 | 488 | 69,400 | 488 |
2019-08-08 | 502 | 503 | 500 | 501 | 12,600 | 501 |
2019-08-07 | 502 | 502 | 500 | 502 | 25,300 | 502 |
2019-08-06 | 501 | 502 | 500 | 502 | 22,000 | 502 |
2019-08-05 | 504 | 504 | 501 | 503 | 28,200 | 503 |
2019-08-02 | 510 | 512 | 503 | 504 | 41,200 | 504 |
2019-08-01 | 510 | 511 | 509 | 510 | 21,700 | 510 |
2019-07-31 | 514 | 514 | 509 | 511 | 32,100 | 511 |
2019-07-30 | 512 | 514 | 509 | 514 | 37,100 | 514 |
2019-07-29 | 512 | 512 | 509 | 510 | 25,200 | 510 |
2019-07-26 | 513 | 513 | 508 | 510 | 21,500 | 510 |
2019-07-25 | 512 | 512 | 507 | 510 | 18,300 | 510 |
2019-07-24 | 514 | 514 | 510 | 512 | 17,000 | 512 |
2019-07-23 | 511 | 515 | 509 | 510 | 21,000 | 510 |
2019-07-22 | 510 | 510 | 509 | 510 | 16,900 | 510 |
2019-07-19 | 502 | 510 | 502 | 509 | 15,900 | 509 |
2019-07-18 | 509 | 509 | 500 | 500 | 29,300 | 500 |
2019-07-17 | 509 | 513 | 507 | 510 | 18,800 | 510 |
2019-07-16 | 512 | 513 | 506 | 509 | 23,700 | 509 |
2019-07-12 | 510 | 514 | 508 | 512 | 22,200 | 512 |
2019-07-11 | 505 | 510 | 505 | 510 | 23,400 | 510 |
2019-07-10 | 509 | 509 | 505 | 506 | 22,600 | 506 |
2019-07-09 | 514 | 514 | 508 | 510 | 30,100 | 510 |
2019-07-08 | 523 | 523 | 510 | 512 | 36,000 | 512 |
2019-07-05 | 526 | 526 | 511 | 517 | 56,600 | 517 |
2019-07-04 | 508 | 518 | 508 | 517 | 43,400 | 517 |
2019-07-03 | 507 | 508 | 501 | 508 | 47,800 | 508 |
2019-07-02 | 487 | 500 | 485 | 500 | 60,200 | 500 |
2019-07-01 | 479 | 479 | 476 | 479 | 41,600 | 479 |
2019-06-28 | 463 | 470 | 460 | 467 | 30,900 | 467 |
2019-06-27 | 462 | 465 | 459 | 465 | 34,700 | 465 |
2019-06-26 | 464 | 465 | 460 | 463 | 30,700 | 463 |
2019-06-25 | 459 | 460 | 458 | 460 | 16,900 | 460 |
2019-06-24 | 461 | 463 | 460 | 460 | 25,700 | 460 |
2019-06-21 | 470 | 470 | 460 | 460 | 29,300 | 460 |
2019-06-20 | 465 | 466 | 460 | 466 | 20,900 | 466 |
2019-06-19 | 467 | 467 | 463 | 463 | 10,900 | 463 |
2019-06-18 | 466 | 468 | 460 | 461 | 17,600 | 461 |
2019-06-17 | 470 | 472 | 465 | 465 | 15,600 | 465 |
2019-06-14 | 474 | 474 | 466 | 467 | 22,400 | 467 |
2019-06-13 | 470 | 471 | 468 | 470 | 16,300 | 470 |
2019-06-12 | 469 | 478 | 468 | 471 | 18,400 | 471 |
2019-06-11 | 467 | 470 | 465 | 470 | 22,200 | 470 |
2019-06-10 | 476 | 477 | 467 | 468 | 28,400 | 468 |
2019-06-07 | 474 | 474 | 469 | 472 | 16,800 | 472 |
2019-06-06 | 482 | 482 | 471 | 473 | 12,900 | 473 |
2019-06-05 | 483 | 484 | 474 | 477 | 12,300 | 477 |
2019-06-04 | 475 | 477 | 472 | 475 | 10,600 | 475 |
2019-06-03 | 485 | 485 | 472 | 473 | 21,300 | 473 |
2019-05-31 | 485 | 486 | 479 | 486 | 30,200 | 486 |
2019-05-30 | 480 | 484 | 473 | 484 | 21,400 | 484 |
2019-05-29 | 475 | 479 | 472 | 478 | 14,300 | 478 |
2019-05-28 | 473 | 478 | 473 | 475 | 10,900 | 475 |
2019-05-27 | 473 | 474 | 469 | 473 | 16,600 | 473 |
2019-05-24 | 471 | 473 | 468 | 473 | 17,500 | 473 |
2019-05-23 | 473 | 475 | 471 | 471 | 13,100 | 471 |
2019-05-22 | 472 | 478 | 471 | 473 | 18,900 | 473 |
2019-05-21 | 468 | 471 | 463 | 470 | 19,800 | 470 |
2019-05-20 | 470 | 470 | 459 | 466 | 41,700 | 466 |
2019-05-17 | 470 | 470 | 453 | 462 | 46,700 | 462 |
2019-05-16 | 484 | 488 | 453 | 454 | 72,700 | 454 |
2019-05-15 | 477 | 484 | 472 | 484 | 31,800 | 484 |
2019-05-14 | 466 | 471 | 459 | 471 | 41,500 | 471 |
2019-05-13 | 476 | 480 | 466 | 471 | 50,100 | 471 |
2019-05-10 | 481 | 493 | 466 | 476 | 82,300 | 476 |
2019-05-09 | 494 | 496 | 476 | 479 | 72,900 | 479 |
2019-05-08 | 504 | 507 | 490 | 493 | 96,400 | 493 |
2019-05-07 | 524 | 528 | 503 | 503 | 103,700 | 503 |
2019-04-26 | 520 | 522 | 516 | 520 | 21,200 | 520 |
2019-04-25 | 531 | 533 | 517 | 520 | 143,200 | 520 |
2019-04-24 | 530 | 540 | 528 | 532 | 37,000 | 532 |
2019-04-23 | 527 | 539 | 527 | 533 | 38,100 | 533 |
2019-04-22 | 530 | 535 | 526 | 530 | 30,000 | 530 |
2019-04-19 | 526 | 537 | 525 | 528 | 26,700 | 528 |
2019-04-18 | 534 | 537 | 524 | 525 | 27,400 | 525 |
2019-04-17 | 529 | 535 | 529 | 535 | 19,400 | 535 |
2019-04-16 | 529 | 533 | 526 | 529 | 31,300 | 529 |
2019-04-15 | 525 | 532 | 523 | 530 | 34,100 | 530 |
2019-04-12 | 525 | 526 | 520 | 520 | 28,600 | 520 |
2019-04-11 | 526 | 530 | 526 | 526 | 15,800 | 526 |
2019-04-10 | 531 | 532 | 526 | 530 | 23,600 | 530 |
2019-04-09 | 528 | 538 | 528 | 536 | 16,400 | 536 |
2019-04-08 | 539 | 539 | 526 | 528 | 17,000 | 528 |
2019-04-05 | 529 | 532 | 525 | 529 | 16,700 | 529 |
2019-04-04 | 533 | 534 | 526 | 526 | 20,100 | 526 |
2019-04-03 | 537 | 537 | 528 | 532 | 21,400 | 532 |
2019-04-02 | 556 | 556 | 535 | 535 | 28,300 | 535 |
2019-04-01 | 552 | 552 | 544 | 550 | 24,500 | 550 |
2019-03-29 | 549 | 559 | 526 | 554 | 30,400 | 554 |
2019-03-28 | 543 | 550 | 526 | 550 | 29,700 | 550 |
2019-03-27 | 554 | 554 | 550 | 552 | 15,300 | 552 |
2019-03-26 | 546 | 564 | 546 | 564 | 40,100 | 564 |
2019-03-25 | 540 | 546 | 535 | 545 | 31,900 | 545 |
2019-03-22 | 549 | 549 | 543 | 546 | 19,100 | 546 |
2019-03-20 | 545 | 546 | 541 | 545 | 24,000 | 545 |
2019-03-19 | 545 | 545 | 540 | 541 | 29,300 | 541 |
2019-03-18 | 546 | 554 | 542 | 544 | 20,500 | 544 |
2019-03-15 | 545 | 552 | 545 | 545 | 17,000 | 545 |
2019-03-14 | 549 | 549 | 541 | 546 | 11,600 | 546 |
2019-03-13 | 544 | 550 | 543 | 544 | 7,500 | 544 |
2019-03-12 | 548 | 549 | 542 | 544 | 21,300 | 544 |
2019-03-11 | 546 | 548 | 539 | 544 | 15,100 | 544 |
2019-03-08 | 551 | 552 | 538 | 546 | 33,200 | 546 |
2019-03-07 | 569 | 569 | 557 | 561 | 18,600 | 561 |
2019-03-06 | 568 | 575 | 568 | 573 | 14,400 | 573 |
2019-03-05 | 575 | 575 | 565 | 572 | 15,200 | 572 |
2019-03-04 | 584 | 584 | 573 | 579 | 13,600 | 579 |
2019-03-01 | 584 | 584 | 568 | 574 | 18,700 | 574 |
2019-02-28 | 574 | 581 | 574 | 578 | 13,100 | 578 |
2019-02-27 | 574 | 590 | 572 | 580 | 40,600 | 580 |
2019-02-26 | 570 | 573 | 562 | 572 | 33,400 | 572 |
2019-02-25 | 566 | 571 | 562 | 570 | 12,900 | 570 |
2019-02-22 | 573 | 574 | 560 | 561 | 29,700 | 561 |
2019-02-21 | 569 | 574 | 565 | 574 | 20,500 | 574 |
2019-02-20 | 558 | 572 | 558 | 568 | 27,800 | 568 |
2019-02-19 | 564 | 567 | 556 | 558 | 21,700 | 558 |
2019-02-18 | 565 | 568 | 557 | 565 | 24,600 | 565 |
2019-02-15 | 556 | 569 | 546 | 562 | 24,700 | 562 |
2019-02-14 | 560 | 564 | 547 | 557 | 20,000 | 557 |
2019-02-13 | 556 | 561 | 537 | 560 | 30,400 | 560 |
2019-02-12 | 538 | 563 | 538 | 555 | 39,700 | 555 |
2019-02-08 | 546 | 552 | 537 | 538 | 22,000 | 538 |
2019-02-07 | 559 | 560 | 540 | 554 | 20,800 | 554 |
2019-02-06 | 550 | 560 | 547 | 560 | 35,700 | 560 |
2019-02-05 | 524 | 569 | 522 | 552 | 65,800 | 552 |
2019-02-04 | 511 | 524 | 511 | 519 | 25,900 | 519 |
2019-02-01 | 514 | 517 | 509 | 509 | 20,400 | 509 |
2019-01-31 | 521 | 523 | 511 | 514 | 28,200 | 514 |
2019-01-30 | 524 | 529 | 520 | 520 | 18,200 | 520 |
2019-01-29 | 530 | 530 | 520 | 524 | 26,900 | 524 |
2019-01-28 | 544 | 545 | 531 | 533 | 29,100 | 533 |
2019-01-25 | 545 | 550 | 538 | 544 | 12,800 | 544 |
2019-01-24 | 540 | 546 | 537 | 543 | 7,800 | 543 |
2019-01-23 | 543 | 543 | 532 | 539 | 13,300 | 539 |
2019-01-22 | 552 | 552 | 541 | 545 | 15,400 | 545 |
2019-01-21 | 560 | 560 | 548 | 550 | 18,200 | 550 |
2019-01-18 | 545 | 555 | 545 | 555 | 23,500 | 555 |
2019-01-17 | 549 | 553 | 541 | 544 | 15,400 | 544 |
2019-01-16 | 548 | 556 | 542 | 549 | 38,500 | 549 |
2019-01-15 | 535 | 550 | 526 | 538 | 18,800 | 538 |
2019-01-11 | 544 | 545 | 534 | 538 | 14,900 | 538 |
2019-01-10 | 553 | 553 | 542 | 544 | 19,600 | 544 |
2019-01-09 | 554 | 564 | 553 | 555 | 25,100 | 555 |
2019-01-08 | 555 | 555 | 544 | 553 | 13,600 | 553 |
2019-01-07 | 536 | 553 | 536 | 553 | 39,600 | 553 |
2019-01-04 | 520 | 522 | 508 | 522 | 35,600 | 522 |
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