9051 センコン物流(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-20 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 2004-12-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-12-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-12-03 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-12-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-11-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-11-22 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-11-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-11-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-11-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-11-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-11-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-10-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-10-18 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2004-10-13 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2004-10-05 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-09-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-09-24 | 751 | 765 | 750 | 765 | 3,000 | 765 |
| 2004-09-22 | 750 | 764 | 750 | 764 | 2,000 | 764 |
| 2004-09-21 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-09-17 | 760 | 760 | 740 | 760 | 5,000 | 760 |
| 2004-09-16 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2004-09-15 | 754 | 754 | 745 | 745 | 3,000 | 745 |
| 2004-09-13 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2004-09-10 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2004-09-08 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2004-09-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-09-06 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2004-09-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-09-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-08-27 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2004-08-26 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2004-08-24 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-08-11 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2004-08-05 | 731 | 731 | 720 | 720 | 3,000 | 720 |
| 2004-08-04 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-07-28 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2004-07-14 | 740 | 740 | 733 | 733 | 4,000 | 733 |
| 2004-07-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-07-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-07-01 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2004-06-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2004-06-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-06-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-06-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-06-16 | 731 | 731 | 731 | 731 | 6,000 | 731 |
| 2004-06-15 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-06-02 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2004-05-26 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2004-05-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-05-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-05-18 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-05-13 | 730 | 735 | 730 | 735 | 2,000 | 735 |
| 2004-05-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-05-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-04-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-04-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-04-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-04-15 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2004-04-13 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2004-04-12 | 729 | 734 | 729 | 734 | 2,000 | 734 |
| 2004-04-08 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2004-04-07 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2004-04-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-04-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-03-25 | 780 | 790 | 770 | 790 | 4,000 | 790 |
| 2004-03-24 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2004-03-23 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2004-03-22 | 768 | 780 | 768 | 780 | 2,000 | 780 |
| 2004-03-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-03-17 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2004-03-15 | 739 | 740 | 739 | 740 | 4,000 | 740 |
| 2004-03-12 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2004-03-10 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2004-03-09 | 727 | 728 | 727 | 728 | 2,000 | 728 |
| 2004-03-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-03-05 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-03-03 | 722 | 722 | 710 | 710 | 8,000 | 710 |
| 2004-03-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-03-01 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 2004-02-24 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 2004-02-23 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-02-20 | 740 | 740 | 735 | 740 | 4,000 | 740 |
| 2004-02-17 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 2004-02-04 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2004-01-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-01-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-28 | 749 | 749 | 740 | 740 | 2,000 | 740 |
| 2004-01-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-01-21 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-01-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-01-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-01-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-01-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
分割・併合履歴 ： なし