9051 センコン物流(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-197507507507501,000750
2003-12-187267267267261,000726
2003-12-167007007007002,000700
2003-12-157007007007001,000700
2003-12-117207207207201,000720
2003-12-097107107107101,000710
2003-12-017057057007004,000700
2003-11-287057057057052,000705
2003-11-117177177177171,000717
2003-10-207407407407402,000740
2003-10-167007007007001,000700
2003-10-097207207207201,000720
2003-10-077107107107101,000710
2003-10-067107107107101,000710
2003-10-037137137137131,000713
2003-09-257307307307301,000730
2003-09-247427427427421,000742
2003-09-227307307307301,000730
2003-09-197307307307301,000730
2003-09-187507507207202,000720
2003-09-037157157157151,000715
2003-09-017157157157152,000715
2003-08-137007107007102,000710
2003-08-127107107107101,000710
2003-08-117077107077102,000710
2003-08-057107107107101,000710
2003-07-307107107107104,000710
2003-07-287007107007102,000710
2003-07-247207207207201,000720
2003-07-177057107057102,000710
2003-07-167057057057051,000705
2003-07-107007007007001,000700
2003-07-087107157107152,000715
2003-07-077007007007001,000700
2003-07-037007007007001,000700
2003-07-017107107107101,000710
2003-06-207007007007001,000700
2003-06-047007007007001,000700
2003-05-277127127107102,000710
2003-05-237107107107101,000710
2003-05-077007007007001,000700
2003-05-067007007007001,000700
2003-05-027007007007001,000700
2003-04-116996996996991,000699
2003-04-106996996996991,000699
2003-04-097007007007003,000700
2003-04-087007007007003,000700
2003-04-077007007007005,000700
2003-03-267007007007001,000700
2003-03-2070170170170120,000701
2003-03-197017017017011,000701
2003-03-127007007007002,000700
2003-03-117007007007001,000700
2003-03-057107107107101,000710
2003-03-037007007007001,000700
2003-02-287007007007002,000700
2003-02-277007007007001,000700
2003-02-257007007007001,000700
2003-02-197007007007004,000700
2003-02-187107107107101,000710
2003-02-147007007007002,000700
2003-02-137007007007002,000700
2003-02-127007007007001,000700
2003-02-077057107057102,000710
2003-02-047107107107101,000710
2003-01-317107107107101,000710
2003-01-297107107107101,000710
2003-01-287007007007001,000700
2003-01-277407407007002,000700
2003-01-147407407407401,000740

分割・併合履歴 : なし