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 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2005-12-27 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2005-12-26 | 737 | 737 | 736 | 736 | 91,000 | 736 |
| 2005-12-21 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2005-12-20 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2005-12-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-12-16 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2005-12-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2005-12-14 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-12-07 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-12-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-12-05 | 723 | 735 | 721 | 735 | 4,000 | 735 |
| 2005-12-02 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 2005-12-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-11-30 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2005-11-28 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2005-11-25 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-11-24 | 725 | 725 | 722 | 722 | 4,000 | 722 |
| 2005-11-22 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-11-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-11-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-11-16 | 724 | 724 | 720 | 720 | 2,000 | 720 |
| 2005-11-15 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2005-11-14 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-11-11 | 729 | 730 | 725 | 725 | 6,000 | 725 |
| 2005-11-08 | 728 | 730 | 728 | 730 | 2,000 | 730 |
| 2005-11-04 | 722 | 722 | 721 | 721 | 2,000 | 721 |
| 2005-11-02 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2005-10-31 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-10-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-10-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-10-18 | 706 | 716 | 706 | 716 | 2,000 | 716 |
| 2005-10-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-09-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-09-26 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 2005-09-22 | 770 | 770 | 730 | 730 | 12,000 | 730 |
| 2005-09-21 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2005-09-15 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 2005-09-12 | 750 | 753 | 750 | 753 | 2,000 | 753 |
| 2005-09-09 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2005-09-08 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2005-09-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-09-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-09-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-08-30 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-08-29 | 732 | 733 | 732 | 733 | 3,000 | 733 |
| 2005-08-26 | 730 | 731 | 730 | 731 | 2,000 | 731 |
| 2005-08-25 | 732 | 732 | 731 | 731 | 3,000 | 731 |
| 2005-08-24 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2005-08-23 | 731 | 735 | 731 | 735 | 2,000 | 735 |
| 2005-08-22 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2005-08-19 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2005-08-18 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-08-16 | 726 | 735 | 726 | 735 | 5,000 | 735 |
| 2005-08-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-08-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-08-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-08-03 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2005-08-02 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-07-29 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-07-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-07-26 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 2005-07-25 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-07-21 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2005-07-19 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-07-07 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-07-05 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-07-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-07-01 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-06-29 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2005-06-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-06-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-05-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-05-24 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-05-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-05-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-05-16 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 2005-05-12 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-04-20 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-04-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-04-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-04-13 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2005-04-08 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-03-30 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2005-03-25 | 733 | 733 | 732 | 733 | 4,000 | 733 |
| 2005-03-24 | 730 | 733 | 730 | 733 | 5,000 | 733 |
| 2005-03-23 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2005-03-22 | 731 | 735 | 730 | 730 | 5,000 | 730 |
| 2005-03-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-03-17 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2005-03-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-03-11 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-03-10 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-03-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-03-08 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-03-07 | 730 | 730 | 729 | 730 | 4,000 | 730 |
| 2005-03-03 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2005-03-02 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 2005-02-28 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-02-21 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2005-02-14 | 728 | 728 | 720 | 720 | 2,000 | 720 |
| 2005-02-10 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2005-02-07 | 710 | 728 | 710 | 728 | 2,000 | 728 |
| 2005-02-04 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 2005-02-03 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2005-02-02 | 720 | 729 | 710 | 710 | 3,000 | 710 |
| 2005-02-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-01-28 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-01-27 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2005-01-26 | 710 | 710 | 708 | 710 | 4,000 | 710 |
| 2005-01-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-01-24 | 710 | 710 | 708 | 708 | 3,000 | 708 |
| 2005-01-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-01-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-01-14 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2005-01-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-01-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-01-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
分割・併合履歴 ： なし