9051 センコン物流(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-287477477477471,000747
2005-12-277377377377371,000737
2005-12-2673773773673691,000736
2005-12-217507607507602,000760
2005-12-207367367367361,000736
2005-12-197507507507501,000750
2005-12-167757757757751,000775
2005-12-157757757757751,000775
2005-12-147357357357351,000735
2005-12-077357357357351,000735
2005-12-067357357357351,000735
2005-12-057237357217354,000735
2005-12-027307307257253,000725
2005-12-017307307307301,000730
2005-11-307287287287281,000728
2005-11-287257257207203,000720
2005-11-257257257257251,000725
2005-11-247257257227224,000722
2005-11-227257257257251,000725
2005-11-217257257257251,000725
2005-11-187207207207201,000720
2005-11-167247247207202,000720
2005-11-157257257257253,000725
2005-11-147257257257251,000725
2005-11-117297307257256,000725
2005-11-087287307287302,000730
2005-11-047227227217212,000721
2005-11-027217217217211,000721
2005-10-317107107107102,000710
2005-10-267107107107101,000710
2005-10-247107107107101,000710
2005-10-187067167067162,000716
2005-10-037307307307301,000730
2005-09-287407407407401,000740
2005-09-267687687687683,000768
2005-09-2277077073073012,000730
2005-09-217757757757751,000775
2005-09-157537537537532,000753
2005-09-127507537507532,000753
2005-09-097287287287281,000728
2005-09-087417417417411,000741
2005-09-077507507507501,000750
2005-09-067507507507501,000750
2005-09-057507507507502,000750
2005-08-307357357357351,000735
2005-08-297327337327333,000733
2005-08-267307317307312,000731
2005-08-257327327317313,000731
2005-08-247327327327321,000732
2005-08-237317357317352,000735
2005-08-227317317317312,000731
2005-08-197317317317311,000731
2005-08-187307307307303,000730
2005-08-167267357267355,000735
2005-08-157307307307301,000730
2005-08-087307307307301,000730
2005-08-047307307307301,000730
2005-08-037317317317312,000731
2005-08-027307307307302,000730
2005-07-297307307307302,000730
2005-07-287257257257251,000725
2005-07-267307307257253,000725
2005-07-257307307307303,000730
2005-07-217267267267261,000726
2005-07-197257257257252,000725
2005-07-077257257257252,000725
2005-07-057257257257252,000725
2005-07-047257257257251,000725
2005-07-017257257257251,000725
2005-06-297157157157153,000715
2005-06-287157157157151,000715
2005-06-037107107107101,000710
2005-05-307057057057051,000705
2005-05-247157157157151,000715
2005-05-207157157157151,000715
2005-05-177107107107101,000710
2005-05-167157157107102,000710
2005-05-127097097097091,000709
2005-04-207097097097091,000709
2005-04-187007007007001,000700
2005-04-157007007007002,000700
2005-04-137017017017011,000701
2005-04-087027027027021,000702
2005-03-307017017017011,000701
2005-03-257337337327334,000733
2005-03-247307337307335,000733
2005-03-237307307307305,000730
2005-03-227317357307305,000730
2005-03-187307307307302,000730
2005-03-177307307307305,000730
2005-03-167307307307301,000730
2005-03-117307307307303,000730
2005-03-107307307307302,000730
2005-03-097307307307302,000730
2005-03-087307307307302,000730
2005-03-077307307297304,000730
2005-03-037297297297291,000729
2005-03-027307307257252,000725
2005-02-287257257257252,000725
2005-02-217257257207202,000720
2005-02-147287287207202,000720
2005-02-107287287287281,000728
2005-02-077107287107282,000728
2005-02-047107107057053,000705
2005-02-037097097097092,000709
2005-02-027207297107103,000710
2005-02-017107107107101,000710
2005-01-287107107107102,000710
2005-01-277107107107104,000710
2005-01-267107107087104,000710
2005-01-257107107107102,000710
2005-01-247107107087083,000708
2005-01-217107107107101,000710
2005-01-177107107107102,000710
2005-01-147097107097102,000710
2005-01-117007007007001,000700
2005-01-077007007007002,000700
2005-01-047107107107101,000710

分割・併合履歴 : なし