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 |
|---|---|---|---|---|---|---|
| 2009-12-07 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2009-11-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2009-11-16 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2009-11-09 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2009-11-05 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2009-11-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-11-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-10-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-10-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-10-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-10-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-10-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-09-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-09-24 | 702 | 702 | 700 | 700 | 2,000 | 700 |
| 2009-09-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-09-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-09-15 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2009-08-31 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-08-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-08-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2009-08-13 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2009-08-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-08-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-08-07 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2009-08-03 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2009-07-30 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2009-07-29 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2009-07-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-07-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2009-06-26 | 700 | 719 | 700 | 719 | 2,000 | 719 |
| 2009-06-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-06-23 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2009-06-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-06-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-06-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-06-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-05-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-05-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-05-22 | 720 | 720 | 701 | 701 | 2,000 | 701 |
| 2009-05-21 | 691 | 720 | 691 | 720 | 2,000 | 720 |
| 2009-05-18 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2009-05-07 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2009-04-28 | 686 | 706 | 686 | 706 | 3,000 | 706 |
| 2009-04-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-04-06 | 709 | 730 | 709 | 730 | 2,000 | 730 |
| 2009-04-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-03-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2009-03-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2009-03-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2009-03-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-03-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-03-12 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2009-03-11 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2009-03-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-02-27 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2009-02-04 | 683 | 683 | 682 | 682 | 2,000 | 682 |
| 2009-01-29 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2009-01-28 | 730 | 730 | 700 | 700 | 2,000 | 700 |
| 2009-01-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-01-23 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 2009-01-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-01-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-01-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-01-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2009-01-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
分割・併合履歴 ： なし