2374 セントケア・ホールディング(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 868 | 885 | 853 | 876 | 79,700 | 876 |
2020-12-29 | 869 | 878 | 855 | 877 | 81,700 | 877 |
2020-12-28 | 880 | 885 | 849 | 862 | 96,000 | 862 |
2020-12-25 | 886 | 895 | 872 | 880 | 65,600 | 880 |
2020-12-24 | 870 | 889 | 860 | 881 | 109,700 | 881 |
2020-12-23 | 854 | 873 | 852 | 865 | 85,900 | 865 |
2020-12-22 | 865 | 865 | 835 | 843 | 141,200 | 843 |
2020-12-21 | 864 | 880 | 864 | 873 | 69,000 | 873 |
2020-12-18 | 873 | 876 | 859 | 871 | 89,800 | 871 |
2020-12-17 | 893 | 893 | 870 | 872 | 113,100 | 872 |
2020-12-16 | 884 | 899 | 865 | 891 | 164,100 | 891 |
2020-12-15 | 890 | 912 | 861 | 879 | 132,000 | 879 |
2020-12-14 | 862 | 895 | 861 | 877 | 144,200 | 877 |
2020-12-11 | 837 | 858 | 828 | 858 | 98,100 | 858 |
2020-12-10 | 834 | 860 | 819 | 845 | 142,800 | 845 |
2020-12-09 | 845 | 854 | 828 | 837 | 85,000 | 837 |
2020-12-08 | 817 | 847 | 811 | 838 | 116,100 | 838 |
2020-12-07 | 840 | 844 | 808 | 816 | 155,900 | 816 |
2020-12-04 | 856 | 862 | 826 | 835 | 150,800 | 835 |
2020-12-03 | 864 | 878 | 858 | 860 | 83,100 | 860 |
2020-12-02 | 880 | 888 | 860 | 874 | 159,200 | 874 |
2020-12-01 | 886 | 899 | 877 | 893 | 108,300 | 893 |
2020-11-30 | 901 | 912 | 888 | 899 | 141,200 | 899 |
2020-11-27 | 885 | 924 | 883 | 915 | 205,100 | 915 |
2020-11-26 | 910 | 917 | 866 | 884 | 301,600 | 884 |
2020-11-25 | 935 | 940 | 897 | 916 | 231,200 | 916 |
2020-11-24 | 927 | 945 | 907 | 924 | 250,200 | 924 |
2020-11-20 | 928 | 928 | 873 | 903 | 434,600 | 903 |
2020-11-19 | 921 | 962 | 907 | 956 | 459,800 | 956 |
2020-11-18 | 826 | 904 | 819 | 892 | 397,100 | 892 |
2020-11-17 | 841 | 859 | 819 | 826 | 234,200 | 826 |
2020-11-16 | 800 | 819 | 778 | 805 | 141,800 | 805 |
2020-11-13 | 788 | 796 | 769 | 789 | 142,000 | 789 |
2020-11-12 | 812 | 825 | 788 | 793 | 119,300 | 793 |
2020-11-11 | 825 | 829 | 780 | 813 | 216,800 | 813 |
2020-11-10 | 856 | 883 | 817 | 830 | 638,000 | 830 |
2020-11-09 | 743 | 770 | 740 | 766 | 183,700 | 766 |
2020-11-06 | 718 | 737 | 713 | 730 | 90,600 | 730 |
2020-11-05 | 700 | 720 | 693 | 717 | 58,400 | 717 |
2020-11-04 | 660 | 695 | 660 | 690 | 82,300 | 690 |
2020-11-02 | 650 | 671 | 645 | 660 | 70,000 | 660 |
2020-10-30 | 674 | 675 | 646 | 653 | 62,300 | 653 |
2020-10-29 | 669 | 677 | 655 | 675 | 67,700 | 675 |
2020-10-28 | 691 | 692 | 668 | 679 | 88,700 | 679 |
2020-10-27 | 704 | 710 | 685 | 696 | 132,500 | 696 |
2020-10-26 | 741 | 745 | 711 | 716 | 97,900 | 716 |
2020-10-23 | 740 | 750 | 722 | 750 | 63,500 | 750 |
2020-10-22 | 748 | 759 | 728 | 744 | 91,200 | 744 |
2020-10-21 | 740 | 753 | 740 | 744 | 50,700 | 744 |
2020-10-20 | 735 | 755 | 732 | 741 | 60,500 | 741 |
2020-10-19 | 711 | 738 | 705 | 735 | 112,100 | 735 |
2020-10-16 | 745 | 754 | 718 | 721 | 153,300 | 721 |
2020-10-15 | 770 | 780 | 745 | 753 | 78,900 | 753 |
2020-10-14 | 758 | 782 | 758 | 773 | 113,400 | 773 |
2020-10-13 | 776 | 777 | 756 | 769 | 98,800 | 769 |
2020-10-12 | 762 | 777 | 755 | 777 | 75,600 | 777 |
2020-10-09 | 772 | 774 | 754 | 765 | 73,300 | 765 |
2020-10-08 | 771 | 788 | 760 | 771 | 127,600 | 771 |
2020-10-07 | 751 | 778 | 751 | 768 | 116,900 | 768 |
2020-10-06 | 787 | 787 | 753 | 758 | 130,300 | 758 |
2020-10-05 | 773 | 793 | 770 | 783 | 129,500 | 783 |
2020-10-02 | 806 | 812 | 762 | 777 | 242,400 | 777 |
2020-09-30 | 779 | 829 | 779 | 809 | 287,400 | 809 |
2020-09-29 | 754 | 792 | 740 | 776 | 259,700 | 776 |
2020-09-28 | 775 | 783 | 737 | 756 | 288,800 | 756 |
2020-09-25 | 739 | 785 | 736 | 770 | 322,400 | 770 |
2020-09-24 | 781 | 786 | 728 | 739 | 317,500 | 739 |
2020-09-23 | 809 | 813 | 783 | 799 | 235,300 | 799 |
2020-09-18 | 762 | 814 | 762 | 814 | 417,100 | 814 |
2020-09-17 | 747 | 766 | 735 | 758 | 117,900 | 758 |
2020-09-16 | 765 | 777 | 735 | 747 | 173,300 | 747 |
2020-09-15 | 732 | 778 | 704 | 775 | 241,100 | 775 |
2020-09-14 | 770 | 779 | 727 | 742 | 356,800 | 742 |
2020-09-11 | 720 | 768 | 714 | 761 | 418,100 | 761 |
2020-09-10 | 690 | 719 | 689 | 709 | 311,500 | 709 |
2020-09-09 | 670 | 684 | 655 | 680 | 167,500 | 680 |
2020-09-08 | 665 | 678 | 651 | 678 | 139,400 | 678 |
2020-09-07 | 642 | 670 | 637 | 670 | 285,300 | 670 |
2020-09-04 | 628 | 647 | 621 | 635 | 187,400 | 635 |
2020-09-03 | 647 | 657 | 645 | 647 | 165,400 | 647 |
2020-09-02 | 615 | 640 | 611 | 637 | 180,900 | 637 |
2020-09-01 | 611 | 614 | 598 | 602 | 106,400 | 602 |
2020-08-31 | 604 | 628 | 604 | 620 | 135,000 | 620 |
2020-08-28 | 610 | 620 | 592 | 599 | 183,400 | 599 |
2020-08-27 | 645 | 646 | 592 | 605 | 209,300 | 605 |
2020-08-26 | 658 | 658 | 620 | 636 | 222,500 | 636 |
2020-08-25 | 688 | 689 | 635 | 660 | 516,700 | 660 |
2020-08-24 | 638 | 668 | 611 | 668 | 847,300 | 668 |
2020-08-21 | 550 | 568 | 544 | 568 | 165,100 | 568 |
2020-08-20 | 529 | 541 | 523 | 538 | 63,400 | 538 |
2020-08-19 | 528 | 545 | 520 | 522 | 117,000 | 522 |
2020-08-18 | 499 | 524 | 492 | 524 | 100,400 | 524 |
2020-08-17 | 490 | 500 | 488 | 500 | 107,000 | 500 |
2020-08-14 | 490 | 490 | 484 | 487 | 40,500 | 487 |
2020-08-13 | 484 | 490 | 472 | 490 | 93,900 | 490 |
2020-08-12 | 478 | 483 | 475 | 483 | 97,800 | 483 |
2020-08-11 | 495 | 495 | 468 | 477 | 244,800 | 477 |
2020-08-07 | 425 | 433 | 424 | 428 | 43,200 | 428 |
2020-08-06 | 430 | 430 | 422 | 422 | 10,000 | 422 |
2020-08-05 | 432 | 434 | 427 | 430 | 11,900 | 430 |
2020-08-04 | 421 | 430 | 421 | 430 | 11,000 | 430 |
2020-08-03 | 417 | 420 | 416 | 419 | 11,700 | 419 |
2020-07-31 | 433 | 433 | 410 | 410 | 49,000 | 410 |
2020-07-30 | 422 | 439 | 422 | 439 | 24,800 | 439 |
2020-07-29 | 430 | 434 | 422 | 422 | 17,400 | 422 |
2020-07-28 | 435 | 435 | 427 | 433 | 16,400 | 433 |
2020-07-27 | 427 | 436 | 425 | 436 | 45,700 | 436 |
2020-07-22 | 425 | 425 | 421 | 424 | 13,800 | 424 |
2020-07-21 | 424 | 425 | 421 | 425 | 12,500 | 425 |
2020-07-20 | 422 | 423 | 420 | 423 | 17,300 | 423 |
2020-07-17 | 420 | 420 | 417 | 420 | 16,500 | 420 |
2020-07-16 | 421 | 421 | 419 | 420 | 10,000 | 420 |
2020-07-15 | 421 | 422 | 417 | 421 | 11,200 | 421 |
2020-07-14 | 422 | 422 | 418 | 420 | 9,500 | 420 |
2020-07-13 | 410 | 418 | 410 | 418 | 19,000 | 418 |
2020-07-10 | 415 | 417 | 410 | 410 | 15,500 | 410 |
2020-07-09 | 419 | 422 | 415 | 415 | 13,300 | 415 |
2020-07-08 | 424 | 424 | 419 | 419 | 12,400 | 419 |
2020-07-07 | 423 | 423 | 417 | 423 | 15,200 | 423 |
2020-07-06 | 425 | 425 | 417 | 420 | 40,400 | 420 |
2020-07-03 | 410 | 412 | 408 | 412 | 15,800 | 412 |
2020-07-02 | 409 | 412 | 407 | 407 | 23,000 | 407 |
2020-07-01 | 412 | 415 | 408 | 408 | 13,200 | 408 |
2020-06-30 | 414 | 416 | 411 | 411 | 12,300 | 411 |
2020-06-29 | 414 | 414 | 408 | 411 | 25,300 | 411 |
2020-06-26 | 414 | 414 | 408 | 412 | 23,300 | 412 |
2020-06-25 | 407 | 410 | 403 | 406 | 15,400 | 406 |
2020-06-24 | 414 | 415 | 408 | 411 | 10,600 | 411 |
2020-06-23 | 419 | 420 | 412 | 413 | 12,200 | 413 |
2020-06-22 | 420 | 420 | 414 | 415 | 19,400 | 415 |
2020-06-19 | 408 | 418 | 407 | 418 | 33,000 | 418 |
2020-06-18 | 406 | 407 | 405 | 407 | 12,700 | 407 |
2020-06-17 | 401 | 406 | 401 | 406 | 11,000 | 406 |
2020-06-16 | 402 | 406 | 393 | 404 | 90,100 | 404 |
2020-06-15 | 408 | 409 | 400 | 401 | 12,700 | 401 |
2020-06-12 | 400 | 409 | 395 | 408 | 44,100 | 408 |
2020-06-11 | 410 | 410 | 401 | 402 | 53,200 | 402 |
2020-06-10 | 411 | 411 | 406 | 409 | 36,400 | 409 |
2020-06-09 | 414 | 414 | 408 | 410 | 24,400 | 410 |
2020-06-08 | 415 | 415 | 408 | 411 | 30,000 | 411 |
2020-06-05 | 415 | 415 | 408 | 410 | 37,300 | 410 |
2020-06-04 | 417 | 420 | 413 | 415 | 20,500 | 415 |
2020-06-03 | 424 | 427 | 414 | 416 | 34,700 | 416 |
2020-06-02 | 428 | 431 | 416 | 424 | 39,700 | 424 |
2020-06-01 | 431 | 434 | 428 | 428 | 16,200 | 428 |
2020-05-29 | 435 | 436 | 431 | 431 | 17,500 | 431 |
2020-05-28 | 433 | 437 | 432 | 437 | 26,500 | 437 |
2020-05-27 | 432 | 434 | 431 | 434 | 23,000 | 434 |
2020-05-26 | 433 | 435 | 427 | 435 | 43,100 | 435 |
2020-05-25 | 432 | 436 | 424 | 428 | 48,600 | 428 |
2020-05-22 | 434 | 438 | 426 | 433 | 112,000 | 433 |
2020-05-21 | 460 | 481 | 454 | 474 | 160,600 | 474 |
2020-05-20 | 427 | 442 | 425 | 442 | 38,500 | 442 |
2020-05-19 | 433 | 434 | 421 | 425 | 19,300 | 425 |
2020-05-18 | 419 | 431 | 418 | 426 | 31,100 | 426 |
2020-05-15 | 416 | 419 | 412 | 419 | 12,900 | 419 |
2020-05-14 | 409 | 418 | 407 | 407 | 17,700 | 407 |
2020-05-13 | 408 | 416 | 408 | 416 | 9,900 | 416 |
2020-05-12 | 418 | 419 | 412 | 412 | 17,200 | 412 |
2020-05-11 | 415 | 422 | 415 | 420 | 20,000 | 420 |
2020-05-08 | 405 | 410 | 403 | 410 | 13,300 | 410 |
2020-05-07 | 403 | 405 | 400 | 403 | 8,700 | 403 |
2020-05-01 | 403 | 404 | 401 | 402 | 10,800 | 402 |
2020-04-30 | 409 | 412 | 407 | 408 | 20,800 | 408 |
2020-04-28 | 401 | 409 | 400 | 409 | 16,600 | 409 |
2020-04-27 | 405 | 405 | 398 | 403 | 18,400 | 403 |
2020-04-24 | 400 | 403 | 398 | 403 | 17,600 | 403 |
2020-04-23 | 394 | 400 | 394 | 400 | 8,100 | 400 |
2020-04-22 | 399 | 399 | 391 | 393 | 11,500 | 393 |
2020-04-21 | 403 | 403 | 396 | 403 | 14,400 | 403 |
2020-04-20 | 393 | 405 | 393 | 402 | 17,300 | 402 |
2020-04-17 | 404 | 409 | 400 | 400 | 15,800 | 400 |
2020-04-16 | 385 | 402 | 385 | 402 | 17,700 | 402 |
2020-04-15 | 399 | 402 | 390 | 394 | 25,600 | 394 |
2020-04-14 | 398 | 398 | 392 | 396 | 9,500 | 396 |
2020-04-13 | 405 | 405 | 392 | 393 | 11,600 | 393 |
2020-04-10 | 410 | 410 | 390 | 397 | 32,800 | 397 |
2020-04-09 | 398 | 398 | 385 | 397 | 14,800 | 397 |
2020-04-08 | 377 | 391 | 375 | 391 | 29,400 | 391 |
2020-04-07 | 377 | 377 | 361 | 375 | 19,200 | 375 |
2020-04-06 | 350 | 365 | 349 | 364 | 18,500 | 364 |
2020-04-03 | 358 | 366 | 348 | 348 | 17,600 | 348 |
2020-04-02 | 361 | 363 | 354 | 357 | 15,700 | 357 |
2020-04-01 | 375 | 380 | 361 | 362 | 25,400 | 362 |
2020-03-31 | 390 | 390 | 374 | 379 | 37,300 | 379 |
2020-03-30 | 391 | 391 | 374 | 383 | 79,200 | 383 |
2020-03-27 | 404 | 412 | 393 | 412 | 80,300 | 412 |
2020-03-26 | 405 | 405 | 380 | 397 | 56,700 | 397 |
2020-03-25 | 386 | 398 | 382 | 398 | 51,200 | 398 |
2020-03-24 | 388 | 388 | 367 | 378 | 39,500 | 378 |
2020-03-23 | 346 | 383 | 346 | 375 | 54,900 | 375 |
2020-03-19 | 358 | 367 | 342 | 349 | 45,300 | 349 |
2020-03-18 | 369 | 378 | 357 | 357 | 40,200 | 357 |
2020-03-17 | 331 | 375 | 328 | 369 | 70,500 | 369 |
2020-03-16 | 350 | 355 | 335 | 337 | 82,400 | 337 |
2020-03-13 | 340 | 354 | 331 | 352 | 95,700 | 352 |
2020-03-12 | 389 | 390 | 357 | 365 | 73,700 | 365 |
2020-03-11 | 400 | 407 | 381 | 381 | 41,500 | 381 |
2020-03-10 | 367 | 392 | 357 | 392 | 70,200 | 392 |
2020-03-09 | 405 | 405 | 382 | 383 | 69,900 | 383 |
2020-03-06 | 413 | 416 | 411 | 411 | 27,400 | 411 |
2020-03-05 | 436 | 436 | 417 | 418 | 25,200 | 418 |
2020-03-04 | 415 | 425 | 411 | 415 | 26,600 | 415 |
2020-03-03 | 449 | 450 | 415 | 415 | 52,400 | 415 |
2020-03-02 | 415 | 433 | 410 | 430 | 64,100 | 430 |
2020-02-28 | 450 | 451 | 424 | 424 | 93,400 | 424 |
2020-02-27 | 459 | 460 | 455 | 455 | 44,300 | 455 |
2020-02-26 | 462 | 462 | 458 | 459 | 27,600 | 459 |
2020-02-25 | 460 | 461 | 456 | 460 | 50,200 | 460 |
2020-02-21 | 460 | 464 | 460 | 463 | 13,600 | 463 |
2020-02-20 | 462 | 468 | 458 | 459 | 27,600 | 459 |
2020-02-19 | 473 | 473 | 451 | 453 | 60,600 | 453 |
2020-02-18 | 472 | 473 | 467 | 473 | 27,600 | 473 |
2020-02-17 | 474 | 474 | 472 | 472 | 8,000 | 472 |
2020-02-14 | 474 | 475 | 472 | 475 | 11,400 | 475 |
2020-02-13 | 475 | 479 | 474 | 476 | 18,100 | 476 |
2020-02-12 | 481 | 481 | 475 | 475 | 15,800 | 475 |
2020-02-10 | 483 | 483 | 477 | 480 | 11,900 | 480 |
2020-02-07 | 483 | 483 | 476 | 478 | 15,900 | 478 |
2020-02-06 | 482 | 482 | 471 | 480 | 36,800 | 480 |
2020-02-05 | 475 | 476 | 468 | 472 | 29,800 | 472 |
2020-02-04 | 471 | 474 | 471 | 474 | 5,700 | 474 |
2020-02-03 | 470 | 475 | 470 | 473 | 15,400 | 473 |
2020-01-31 | 475 | 475 | 472 | 475 | 8,800 | 475 |
2020-01-30 | 477 | 477 | 470 | 472 | 36,900 | 472 |
2020-01-29 | 480 | 480 | 477 | 477 | 12,100 | 477 |
2020-01-28 | 478 | 478 | 473 | 477 | 27,100 | 477 |
2020-01-27 | 485 | 486 | 479 | 479 | 28,500 | 479 |
2020-01-24 | 486 | 486 | 481 | 485 | 18,100 | 485 |
2020-01-23 | 488 | 488 | 483 | 483 | 14,900 | 483 |
2020-01-22 | 485 | 490 | 485 | 486 | 15,200 | 486 |
2020-01-21 | 483 | 488 | 483 | 484 | 19,600 | 484 |
2020-01-20 | 483 | 487 | 481 | 485 | 23,300 | 485 |
2020-01-17 | 489 | 490 | 486 | 487 | 14,200 | 487 |
2020-01-16 | 490 | 491 | 487 | 490 | 28,000 | 490 |
2020-01-15 | 485 | 489 | 483 | 489 | 31,700 | 489 |
2020-01-14 | 485 | 485 | 481 | 485 | 22,000 | 485 |
2020-01-10 | 488 | 490 | 480 | 483 | 30,000 | 483 |
2020-01-09 | 477 | 487 | 475 | 486 | 40,200 | 486 |
2020-01-08 | 488 | 488 | 472 | 477 | 62,100 | 477 |
2020-01-07 | 483 | 488 | 483 | 488 | 21,400 | 488 |
2020-01-06 | 482 | 484 | 480 | 483 | 45,100 | 483 |
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