9051 センコン物流(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-076436436436431,000643
2009-11-196406406406402,000640
2009-11-166426426426421,000642
2009-11-096416416416411,000641
2009-11-056516516516511,000651
2009-11-046506506506501,000650
2009-11-026706706706701,000670
2009-10-206706706706701,000670
2009-10-136806806806801,000680
2009-10-076806806806801,000680
2009-10-066806806806801,000680
2009-10-016806806806801,000680
2009-09-286806806806801,000680
2009-09-247027027007002,000700
2009-09-177007007007001,000700
2009-09-167007007007001,000700
2009-09-157017017017011,000701
2009-08-317257257257251,000725
2009-08-207007007007001,000700
2009-08-177007007007002,000700
2009-08-137107107007002,000700
2009-08-127007007007001,000700
2009-08-117007007007001,000700
2009-08-076996996996991,000699
2009-08-036856856856851,000685
2009-07-306846846846841,000684
2009-07-296856856856851,000685
2009-07-276906906906901,000690
2009-07-137007007007002,000700
2009-06-267007197007192,000719
2009-06-257107107107101,000710
2009-06-237197197197191,000719
2009-06-177107107107101,000710
2009-06-117307307307301,000730
2009-06-057307307307301,000730
2009-06-017107107107101,000710
2009-05-297107107107101,000710
2009-05-287107107107101,000710
2009-05-227207207017012,000701
2009-05-216917206917202,000720
2009-05-187187187187182,000718
2009-05-076886886886881,000688
2009-04-286867066867063,000706
2009-04-077307307307301,000730
2009-04-067097307097302,000730
2009-04-017007007007001,000700
2009-03-257007007007003,000700
2009-03-237007007007003,000700
2009-03-197007007007002,000700
2009-03-186906906906901,000690
2009-03-136906906906901,000690
2009-03-126916916916911,000691
2009-03-116916916916911,000691
2009-03-097007007007001,000700
2009-02-276926926926921,000692
2009-02-046836836826822,000682
2009-01-296836836836831,000683
2009-01-287307307007002,000700
2009-01-277307307307301,000730
2009-01-237307507307503,000750
2009-01-207307307307301,000730
2009-01-197307307307301,000730
2009-01-167307307307301,000730
2009-01-137507507507502,000750
2009-01-097507507507501,000750

分割・併合履歴 : なし