9051 センコン物流(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-247307307307301,000730
2008-12-187207207207201,000720
2008-12-107007007007001,000700
2008-12-087007007007001,000700
2008-12-057007007007001,000700
2008-12-017007007007001,000700
2008-11-267007007007001,000700
2008-11-217007007007001,000700
2008-11-067007007007001,000700
2008-10-286707006507004,000700
2008-10-277017016506503,000650
2008-10-157507507507501,000750
2008-10-107007007007001,000700
2008-10-097007007007002,000700
2008-10-087507507007002,000700
2008-10-077507507507501,000750
2008-10-067507507507501,000750
2008-10-037507507507502,000750
2008-10-027507507507503,000750
2008-09-257647647647641,000764
2008-09-247957997957992,000799
2008-09-197857857857851,000785
2008-09-187657657657651,000765
2008-09-117657657657651,000765
2008-09-027657657657651,000765
2008-08-267907907657652,000765
2008-08-258108107907904,000790
2008-08-198108108108101,000810
2008-08-188108108108101,000810
2008-08-148208208128123,000812
2008-08-118508508508501,000850
2008-08-078508508508501,000850
2008-08-068448508448503,000850
2008-07-178368368368361,000836
2008-07-118268268268261,000826
2008-07-088308308308302,000830
2008-06-308398398318312,000831
2008-06-278408508408502,000850
2008-06-208588588588581,000858
2008-06-188708708708701,000870
2008-06-178808808708702,000870
2008-06-168808808808801,000880
2008-06-118858858858853,000885
2008-06-108858858858852,000885
2008-06-068908908908903,000890
2008-06-058908908908902,000890
2008-06-048908908908903,000890
2008-06-038988988908905,000890
2008-05-308858858808803,000880
2008-05-298858858858853,000885
2008-05-288908908858853,000885
2008-05-278809008808904,000890
2008-05-268658658658651,000865
2008-05-238708708708701,000870
2008-05-228658658658651,000865
2008-05-218508508508502,000850
2008-05-198208508208502,000850
2008-05-078308308008002,000800
2008-04-308508508508501,000850
2008-04-288508508508501,000850
2008-04-258508508508501,000850
2008-04-218258258258251,000825
2008-04-168298298298291,000829
2008-04-148298298298291,000829
2008-04-118308308308301,000830
2008-04-108308308308301,000830
2008-04-088308308308301,000830
2008-04-078308308308302,000830
2008-04-048308308308303,000830
2008-04-038308308308302,000830
2008-04-028308308308302,000830
2008-04-018308308308302,000830
2008-03-318308308308301,000830
2008-03-258238238238231,000823
2008-03-218258258258253,000825
2008-03-198268267918266,000826
2008-03-188278278278273,000827
2008-03-178298298288284,000828
2008-03-148208208208201,000820
2008-03-138008008008002,000800
2008-03-127907907907902,000790
2008-03-117907907907903,000790
2008-03-107907907907903,000790
2008-03-077907907907902,000790
2008-03-067907907907901,000790
2008-03-057907907907901,000790
2008-03-047907907907901,000790
2008-03-037907907907904,000790
2008-02-298008008008003,000800
2008-02-278008008008003,000800
2008-02-268008008008004,000800
2008-02-258008008008003,000800
2008-02-227908107908104,000810
2008-02-198008008008003,000800
2008-02-188008008008003,000800
2008-02-158008008008003,000800
2008-02-148008008008003,000800
2008-02-138008008008002,000800
2008-02-128008008008002,000800
2008-02-088008008008005,000800
2008-02-078008008008002,000800
2008-02-068008008008003,000800
2008-02-058058058008003,000800
2008-02-048058058058053,000805
2008-02-018058058058052,000805
2008-01-318058058058053,000805
2008-01-308058058058051,000805
2008-01-298058058058051,000805
2008-01-288058058058052,000805
2008-01-258058058058053,000805
2008-01-248058058058051,000805
2008-01-238058058058052,000805
2008-01-228108108058054,000805
2008-01-218108108108103,000810
2008-01-188108108108103,000810
2008-01-178108108108101,000810
2008-01-168108108108103,000810
2008-01-158198198108186,000818
2008-01-118198198198192,000819
2008-01-108198198198193,000819
2008-01-098208208198192,000819
2008-01-088208208208203,000820
2008-01-078208208208203,000820
2008-01-048288288288283,000828

分割・併合履歴 : なし