9051 センコン物流(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 658 | 658 | 658 | 658 | 30,000 | 658 |
| 2000-12-22 | 658 | 658 | 657 | 657 | 2,000 | 657 |
| 2000-12-15 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2000-12-11 | 653 | 653 | 653 | 653 | 3,000 | 653 |
| 2000-11-30 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2000-11-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-11-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-09-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-09-18 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-09-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-09-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-09-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-07-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-07-24 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2000-07-21 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2000-07-19 | 750 | 750 | 742 | 742 | 3,000 | 742 |
| 2000-07-11 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2000-06-14 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2000-05-24 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-05-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-19 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-05-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-05-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-05-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-04-24 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2000-04-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-11 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 2000-04-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-28 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2000-03-27 | 710 | 710 | 710 | 710 | 20,000 | 710 |
| 2000-03-23 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-03-21 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2000-03-16 | 710 | 710 | 710 | 710 | 12,000 | 710 |
| 2000-03-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-02-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-02-25 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2000-02-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-02-17 | 702 | 702 | 700 | 700 | 2,000 | 700 |
| 2000-02-16 | 740 | 740 | 700 | 700 | 2,000 | 700 |
| 2000-02-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-02-04 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-01-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-01-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-01-25 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2000-01-24 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2000-01-18 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2000-01-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-01-13 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2000-01-12 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2000-01-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
分割・併合履歴 ： なし