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 |
|---|---|---|---|---|---|---|
| 2003-12-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-12-18 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2003-12-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-12-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-12-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-12-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-12-01 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 2003-11-28 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2003-11-11 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2003-10-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-10-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-10-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-10-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-10-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-10-03 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2003-09-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-09-24 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2003-09-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-09-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-09-18 | 750 | 750 | 720 | 720 | 2,000 | 720 |
| 2003-09-03 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-09-01 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2003-08-13 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2003-08-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-08-11 | 707 | 710 | 707 | 710 | 2,000 | 710 |
| 2003-08-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-07-30 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2003-07-28 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2003-07-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-07-17 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2003-07-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2003-07-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-08 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 2003-07-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-06-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-06-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-27 | 712 | 712 | 710 | 710 | 2,000 | 710 |
| 2003-05-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-05-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-04-11 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2003-04-10 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2003-04-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-04-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-04-07 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2003-03-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-03-20 | 701 | 701 | 701 | 701 | 20,000 | 701 |
| 2003-03-19 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-03-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-03-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-03-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-03-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-02-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-02-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-02-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-02-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2003-02-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-02-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-02-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-02-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-02-07 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2003-02-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-01-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-01-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-01-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-01-27 | 740 | 740 | 700 | 700 | 2,000 | 700 |
| 2003-01-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
分割・併合履歴 ： なし