9051 センコン物流(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 2007-12-27 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 2007-12-26 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2007-12-25 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2007-12-21 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 2007-12-20 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2007-12-19 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2007-12-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-12-17 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 2007-12-14 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2007-12-13 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 2007-12-12 | 829 | 829 | 827 | 827 | 3,000 | 827 |
| 2007-12-11 | 846 | 846 | 830 | 830 | 4,000 | 830 |
| 2007-12-10 | 855 | 855 | 830 | 830 | 3,000 | 830 |
| 2007-12-07 | 859 | 859 | 855 | 855 | 2,000 | 855 |
| 2007-12-06 | 849 | 860 | 849 | 860 | 8,000 | 860 |
| 2007-12-05 | 830 | 860 | 830 | 859 | 11,000 | 859 |
| 2007-12-04 | 793 | 830 | 793 | 830 | 12,000 | 830 |
| 2007-12-03 | 793 | 793 | 793 | 793 | 2,000 | 793 |
| 2007-11-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-11-29 | 790 | 790 | 781 | 790 | 3,000 | 790 |
| 2007-11-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-11-26 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2007-11-20 | 760 | 780 | 760 | 780 | 7,000 | 780 |
| 2007-11-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-11-15 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2007-11-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-11-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-11-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-11-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-11-07 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2007-11-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-11-02 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2007-11-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-10-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-10-22 | 753 | 772 | 753 | 772 | 2,000 | 772 |
| 2007-10-17 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2007-10-16 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2007-10-11 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2007-10-10 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2007-10-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-09-21 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2007-09-20 | 785 | 785 | 774 | 774 | 4,000 | 774 |
| 2007-09-12 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2007-09-11 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2007-09-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-08-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-08-28 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2007-08-27 | 780 | 780 | 750 | 750 | 3,000 | 750 |
| 2007-08-24 | 770 | 780 | 760 | 780 | 3,000 | 780 |
| 2007-08-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-08-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-08-21 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-08-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-08-17 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-08-15 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2007-08-09 | 771 | 800 | 771 | 800 | 2,000 | 800 |
| 2007-08-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-08-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-08-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-08-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-08-02 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2007-08-01 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 2007-07-31 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2007-07-30 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2007-07-27 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2007-07-26 | 762 | 770 | 762 | 770 | 5,000 | 770 |
| 2007-07-25 | 761 | 768 | 761 | 762 | 4,000 | 762 |
| 2007-07-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-07-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-07-19 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2007-07-18 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2007-07-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-07-13 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-07-12 | 763 | 763 | 760 | 760 | 2,000 | 760 |
| 2007-07-11 | 763 | 763 | 763 | 763 | 2,000 | 763 |
| 2007-07-09 | 764 | 764 | 763 | 763 | 2,000 | 763 |
| 2007-07-06 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2007-07-05 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2007-07-04 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2007-07-03 | 761 | 765 | 761 | 765 | 2,000 | 765 |
| 2007-07-02 | 768 | 768 | 761 | 761 | 2,000 | 761 |
| 2007-06-29 | 750 | 770 | 750 | 770 | 7,000 | 770 |
| 2007-06-28 | 745 | 750 | 745 | 749 | 5,000 | 749 |
| 2007-06-26 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2007-06-25 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2007-06-22 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 2007-06-21 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 2007-06-20 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2007-06-19 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 2007-06-18 | 739 | 740 | 739 | 739 | 4,000 | 739 |
| 2007-06-15 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2007-06-14 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2007-06-12 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2007-06-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-06-08 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2007-06-07 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2007-06-06 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2007-06-05 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2007-06-04 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2007-05-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-05-29 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2007-05-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-05-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-05-17 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2007-05-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2007-05-11 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2007-05-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-05-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-05-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-04-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-04-26 | 700 | 709 | 700 | 709 | 3,000 | 709 |
| 2007-04-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-04-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-04-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-04-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-04-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-04-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-04-12 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2007-03-29 | 710 | 719 | 710 | 719 | 2,000 | 719 |
| 2007-03-26 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2007-03-23 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2007-03-22 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2007-03-19 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-03-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-03-13 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2007-03-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-03-09 | 740 | 740 | 720 | 720 | 2,000 | 720 |
| 2007-03-08 | 740 | 740 | 739 | 739 | 3,000 | 739 |
| 2007-03-07 | 740 | 740 | 739 | 739 | 3,000 | 739 |
| 2007-03-06 | 735 | 739 | 735 | 739 | 2,000 | 739 |
| 2007-03-05 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-02-23 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2007-02-22 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-02-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2007-02-20 | 700 | 730 | 700 | 730 | 2,000 | 730 |
| 2007-02-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-02-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-02-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-02-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-02-07 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2007-02-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-02-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-01-31 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2007-01-29 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2007-01-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-01-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-01-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-01-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-01-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-01-18 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2007-01-16 | 740 | 740 | 738 | 740 | 10,000 | 740 |
| 2007-01-15 | 739 | 745 | 730 | 740 | 11,000 | 740 |
| 2007-01-12 | 710 | 740 | 710 | 740 | 10,000 | 740 |
| 2007-01-11 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 2007-01-10 | 699 | 699 | 690 | 690 | 4,000 | 690 |
| 2007-01-09 | 718 | 718 | 700 | 700 | 3,000 | 700 |
| 2007-01-05 | 680 | 718 | 680 | 718 | 2,000 | 718 |
| 2007-01-04 | 679 | 680 | 679 | 680 | 2,000 | 680 |
分割・併合履歴 ： なし
