9051 センコン物流(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-12-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-12-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-12-19 | 700 | 700 | 680 | 700 | 4,000 | 700 |
| 2002-12-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-12-17 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 2002-12-16 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-12-13 | 705 | 705 | 700 | 700 | 11,000 | 700 |
| 2002-12-10 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-12-09 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-12-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-11-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2002-11-22 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2002-11-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-11-20 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-11-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-11-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-11-11 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2002-11-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-11-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-10-29 | 730 | 730 | 730 | 730 | 15,000 | 730 |
| 2002-10-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-10-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-10-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-10-10 | 735 | 735 | 730 | 730 | 77,000 | 730 |
| 2002-10-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-01 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2002-09-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-09-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-09-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-09-24 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2002-09-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-09-06 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2002-09-04 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2002-09-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-08-20 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2002-08-14 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-08-09 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2002-08-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-08-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-07-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-07-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-07-12 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2002-07-11 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2002-07-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-07-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-06-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-06-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-06-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-06-18 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-06-14 | 710 | 710 | 705 | 705 | 2,000 | 705 |
| 2002-06-12 | 725 | 725 | 710 | 710 | 3,000 | 710 |
| 2002-06-11 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2002-06-10 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-06-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-05-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-05-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-05-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-05-01 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2002-04-30 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-03-27 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-03-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-03-22 | 670 | 700 | 670 | 694 | 5,000 | 694 |
| 2002-03-20 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2002-03-19 | 666 | 666 | 665 | 665 | 3,000 | 665 |
| 2002-03-18 | 662 | 670 | 662 | 662 | 7,000 | 662 |
| 2002-03-14 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2002-03-08 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2002-03-01 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-02-28 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-02-27 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-02-26 | 659 | 659 | 655 | 655 | 6,000 | 655 |
| 2002-02-25 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2002-02-22 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2002-02-21 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 2002-02-20 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2002-02-15 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2002-02-14 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2002-02-13 | 656 | 656 | 656 | 656 | 5,000 | 656 |
| 2002-02-12 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2002-02-08 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-02-05 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-02-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-01-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2002-01-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-01-17 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2002-01-16 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2002-01-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2002-01-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-01-09 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 2002-01-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-01-04 | 685 | 685 | 685 | 685 | 1,000 | 685 |
分割・併合履歴 ： なし