9051 センコン物流(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-296796796796791,000679
2006-12-286586606506603,000660
2006-12-276486586486582,000658
2006-12-266406486406482,000648
2006-12-256306486306303,000630
2006-12-226426426306302,000630
2006-12-216306506306326,000632
2006-12-206306306306301,000630
2006-12-196306306256255,000625
2006-12-186306306306303,000630
2006-12-156406406306307,000630
2006-12-146406406406403,000640
2006-12-136446456406405,000640
2006-12-126456456266456,000645
2006-12-116556556446446,000644
2006-12-086506506456456,000645
2006-12-076506606506507,000650
2006-12-066506606506504,000650
2006-12-0565066565065011,000650
2006-12-046616706506508,000650
2006-12-016706706506606,000660
2006-11-306706706706701,000670
2006-11-2968668665066011,000660
2006-11-286756866506868,000686
2006-11-277007006556854,000685
2006-11-216706706706701,000670
2006-11-206756756706702,000670
2006-11-166876876876874,000687
2006-11-146706706706701,000670
2006-11-136876876876871,000687
2006-11-096876876876871,000687
2006-11-086866866866861,000686
2006-11-066876876876872,000687
2006-10-306866866866861,000686
2006-10-256856866856862,000686
2006-10-246706706706701,000670
2006-10-236686686686681,000668
2006-10-206986986986981,000698
2006-10-197007007007001,000700
2006-10-187007007007001,000700
2006-10-177007007007005,000700
2006-10-167007007007004,000700
2006-10-137007007007003,000700
2006-10-047107107107102,000710
2006-09-297057197057193,000719
2006-09-257187337157333,000733
2006-09-217187187157188,000718
2006-09-207207207157153,000715
2006-09-197327327307304,000730
2006-09-157307307307301,000730
2006-09-137307307267262,000726
2006-09-057257257157156,000715
2006-09-047257257257251,000725
2006-09-017237237237231,000723
2006-08-287227227227221,000722
2006-08-247507507507501,000750
2006-08-237457457457451,000745
2006-08-217277277277271,000727
2006-08-117447457447452,000745
2006-08-097457457457451,000745
2006-08-037307307307301,000730
2006-08-027497497307302,000730
2006-08-017257257207202,000720
2006-07-247497497497491,000749
2006-07-217357357357352,000735
2006-07-207407407407402,000740
2006-07-197157157157151,000715
2006-07-187397397397391,000739
2006-07-147327397327392,000739
2006-07-127307327307322,000732
2006-07-047207207207201,000720
2006-06-237167167167161,000716
2006-06-167407407407401,000740
2006-06-137207407207403,000740
2006-06-087207207207202,000720
2006-06-077067067057052,000705
2006-06-067077077077072,000707
2006-06-057077077077071,000707
2006-05-317067067067061,000706
2006-05-267107107107101,000710
2006-05-117407407407401,000740
2006-05-087407407407401,000740
2006-04-247217217217211,000721
2006-04-177307307307301,000730
2006-04-127507507507501,000750
2006-04-117507507507501,000750
2006-04-057507507507501,000750
2006-04-0373173173173120,000731
2006-03-307317317317311,000731
2006-03-287507507507501,000750
2006-03-277757757757752,000775
2006-03-247707737707733,000773
2006-03-227657707657703,000770
2006-03-207657657657651,000765
2006-03-177707707707701,000770
2006-03-147407407407401,000740
2006-03-077407507407502,000750
2006-02-287457457317312,000731
2006-02-277707707707701,000770
2006-02-217507507407402,000740
2006-02-207257257257251,000725
2006-02-177407407407401,000740
2006-02-147607607507502,000750
2006-02-107647647647641,000764
2006-02-077607607607601,000760
2006-02-067557557557552,000755
2006-02-037557557557553,000755
2006-01-307527527527521,000752
2006-01-247557557557551,000755
2006-01-237517517517511,000751
2006-01-187557557467462,000746
2006-01-177557557557551,000755
2006-01-167457557457553,000755
2006-01-117507507507501,000750
2006-01-067477507477502,000750
2006-01-057477477477471,000747

分割・併合履歴 : なし