9051 センコン物流(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-12-24 | 651 | 660 | 651 | 660 | 2,000 | 660 |
| 2010-12-22 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2010-12-21 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2010-12-20 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2010-12-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2010-12-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-12-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2010-12-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-11-29 | 650 | 671 | 650 | 671 | 3,000 | 671 |
| 2010-11-26 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2010-11-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-11-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-11-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-11-19 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2010-11-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-11-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-11-16 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2010-11-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-11-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-11-08 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2010-10-29 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2010-10-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-10-05 | 666 | 666 | 655 | 655 | 2,000 | 655 |
| 2010-09-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-09-21 | 700 | 700 | 680 | 680 | 9,000 | 680 |
| 2010-09-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2010-09-15 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2010-09-13 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2010-08-23 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2010-08-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-08-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-08-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-08-09 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2010-08-06 | 779 | 779 | 778 | 778 | 5,000 | 778 |
| 2010-08-05 | 778 | 779 | 778 | 779 | 3,000 | 779 |
| 2010-08-02 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2010-07-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2010-07-12 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 2010-07-09 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2010-07-08 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2010-07-07 | 699 | 699 | 689 | 689 | 4,000 | 689 |
| 2010-07-06 | 699 | 699 | 689 | 689 | 2,000 | 689 |
| 2010-06-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-06-21 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2010-06-17 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2010-06-16 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2010-06-14 | 686 | 700 | 686 | 700 | 2,000 | 700 |
| 2010-06-04 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2010-05-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-05-27 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2010-05-26 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 2010-05-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-05-20 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2010-05-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-05-07 | 714 | 714 | 676 | 676 | 3,000 | 676 |
| 2010-04-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-04-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-04-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-04-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-04-12 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2010-04-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2010-04-05 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2010-04-01 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2010-03-26 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2010-03-25 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2010-03-24 | 698 | 713 | 698 | 713 | 3,000 | 713 |
| 2010-03-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2010-03-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-03-17 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2010-03-10 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2010-03-05 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2010-03-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-03-03 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2010-03-02 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-03-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-02-26 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-02-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-02-23 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-02-22 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2010-02-19 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-02-16 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-02-12 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2010-01-26 | 665 | 675 | 665 | 675 | 3,000 | 675 |
| 2010-01-21 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-01-06 | 644 | 644 | 644 | 644 | 1,000 | 644 |
分割・併合履歴 ： なし
