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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-12-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-12-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-12-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-12-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-12-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-11-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-11-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-10-28 | 670 | 700 | 650 | 700 | 4,000 | 700 |
| 2008-10-27 | 701 | 701 | 650 | 650 | 3,000 | 650 |
| 2008-10-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-10-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-10-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-10-08 | 750 | 750 | 700 | 700 | 2,000 | 700 |
| 2008-10-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-10-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-10-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2008-10-02 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2008-09-25 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2008-09-24 | 795 | 799 | 795 | 799 | 2,000 | 799 |
| 2008-09-19 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2008-09-18 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2008-09-11 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2008-09-02 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2008-08-26 | 790 | 790 | 765 | 765 | 2,000 | 765 |
| 2008-08-25 | 810 | 810 | 790 | 790 | 4,000 | 790 |
| 2008-08-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-08-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-08-14 | 820 | 820 | 812 | 812 | 3,000 | 812 |
| 2008-08-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-08-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-08-06 | 844 | 850 | 844 | 850 | 3,000 | 850 |
| 2008-07-17 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2008-07-11 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2008-07-08 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2008-06-30 | 839 | 839 | 831 | 831 | 2,000 | 831 |
| 2008-06-27 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 2008-06-20 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2008-06-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-06-17 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2008-06-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-06-11 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2008-06-10 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2008-06-06 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2008-06-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2008-06-04 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2008-06-03 | 898 | 898 | 890 | 890 | 5,000 | 890 |
| 2008-05-30 | 885 | 885 | 880 | 880 | 3,000 | 880 |
| 2008-05-29 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2008-05-28 | 890 | 890 | 885 | 885 | 3,000 | 885 |
| 2008-05-27 | 880 | 900 | 880 | 890 | 4,000 | 890 |
| 2008-05-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2008-05-23 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-05-22 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2008-05-21 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2008-05-19 | 820 | 850 | 820 | 850 | 2,000 | 850 |
| 2008-05-07 | 830 | 830 | 800 | 800 | 2,000 | 800 |
| 2008-04-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-04-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-04-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-04-21 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2008-04-16 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2008-04-14 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2008-04-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-04-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-04-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-04-07 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2008-04-04 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2008-04-03 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2008-04-02 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2008-04-01 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2008-03-31 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-03-25 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2008-03-21 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2008-03-19 | 826 | 826 | 791 | 826 | 6,000 | 826 |
| 2008-03-18 | 827 | 827 | 827 | 827 | 3,000 | 827 |
| 2008-03-17 | 829 | 829 | 828 | 828 | 4,000 | 828 |
| 2008-03-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-03-13 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-03-12 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2008-03-11 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2008-03-10 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2008-03-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2008-03-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-03-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-03-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-03-03 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2008-02-29 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-26 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2008-02-25 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-22 | 790 | 810 | 790 | 810 | 4,000 | 810 |
| 2008-02-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-14 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-13 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-02-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-02-08 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2008-02-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-02-06 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-02-05 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 2008-02-04 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2008-02-01 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2008-01-31 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2008-01-30 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-01-29 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-01-28 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2008-01-25 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2008-01-24 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-01-23 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2008-01-22 | 810 | 810 | 805 | 805 | 4,000 | 805 |
| 2008-01-21 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2008-01-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2008-01-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-01-16 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2008-01-15 | 819 | 819 | 810 | 818 | 6,000 | 818 |
| 2008-01-11 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 2008-01-10 | 819 | 819 | 819 | 819 | 3,000 | 819 |
| 2008-01-09 | 820 | 820 | 819 | 819 | 2,000 | 819 |
| 2008-01-08 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2008-01-07 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2008-01-04 | 828 | 828 | 828 | 828 | 3,000 | 828 |
分割・併合履歴 ： なし