9051 センコン物流(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-12-22 | 750 | 750 | 710 | 710 | 2,000 | 710 |
| 1999-12-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-12-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-12-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-12-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-12-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-12-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-12-09 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-12-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-12-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-11-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-11-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-11-16 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1999-11-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-11-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-11-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-10-28 | 715 | 730 | 715 | 730 | 9,000 | 730 |
| 1999-10-26 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1999-10-25 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1999-10-22 | 730 | 730 | 730 | 730 | 12,000 | 730 |
| 1999-10-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-10-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-10-07 | 750 | 760 | 750 | 750 | 3,000 | 750 |
| 1999-10-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-10-01 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-09-30 | 750 | 750 | 728 | 728 | 26,000 | 728 |
| 1999-09-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-27 | 750 | 750 | 750 | 750 | 14,000 | 750 |
| 1999-09-22 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1999-09-21 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-09-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-09-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-09-10 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1999-09-08 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1999-09-07 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1999-08-31 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1999-08-25 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1999-08-17 | 756 | 756 | 750 | 750 | 4,000 | 750 |
| 1999-08-13 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 1999-08-11 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 1999-08-10 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1999-08-09 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1999-08-05 | 756 | 756 | 755 | 755 | 3,000 | 755 |
| 1999-08-04 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1999-08-03 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1999-07-23 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1999-07-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-07-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-07-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-07-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-07-09 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1999-07-08 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 1999-07-07 | 730 | 730 | 726 | 730 | 3,000 | 730 |
| 1999-07-06 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1999-07-05 | 723 | 725 | 723 | 724 | 3,000 | 724 |
| 1999-07-02 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1999-06-30 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-06-29 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-06-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-06-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-06-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-06-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-06-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-06-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-06-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-06-02 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1999-05-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-05-27 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-05-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-18 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 1999-05-12 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1999-05-11 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1999-04-22 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-04-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-14 | 715 | 715 | 700 | 715 | 4,000 | 715 |
| 1999-04-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-03-31 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1999-03-29 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1999-03-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-03-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-03-18 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 1999-03-16 | 700 | 700 | 680 | 680 | 43,000 | 680 |
| 1999-03-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-03-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-03-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-03-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-03-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-03-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-03-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-03-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-01 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1999-01-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-01-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-06 | 695 | 695 | 695 | 695 | 1,000 | 695 |
分割・併合履歴 ： なし