9051 センコン物流(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2011-12-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-12-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-12-22 | 550 | 550 | 523 | 530 | 3,000 | 530 |
| 2011-12-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2011-12-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2011-12-12 | 580 | 580 | 552 | 552 | 2,000 | 552 |
| 2011-12-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2011-12-07 | 552 | 552 | 550 | 550 | 2,000 | 550 |
| 2011-12-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-12-05 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2011-12-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-12-01 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2011-11-30 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2011-11-29 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2011-11-28 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2011-11-25 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2011-11-24 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2011-11-22 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2011-11-21 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2011-11-10 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2011-10-18 | 566 | 567 | 566 | 567 | 3,000 | 567 |
| 2011-10-14 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2011-10-13 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2011-10-12 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2011-10-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-10-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-10-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-10-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-10-04 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2011-10-03 | 558 | 560 | 558 | 560 | 2,000 | 560 |
| 2011-09-28 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2011-09-27 | 558 | 564 | 558 | 560 | 3,000 | 560 |
| 2011-09-26 | 565 | 565 | 557 | 565 | 3,000 | 565 |
| 2011-09-12 | 560 | 560 | 551 | 551 | 2,000 | 551 |
| 2011-09-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-09-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-09-05 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2011-09-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-08-30 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2011-08-23 | 600 | 600 | 560 | 560 | 2,000 | 560 |
| 2011-08-22 | 599 | 609 | 599 | 609 | 2,000 | 609 |
| 2011-08-19 | 570 | 599 | 570 | 599 | 4,000 | 599 |
| 2011-08-17 | 580 | 580 | 560 | 560 | 3,000 | 560 |
| 2011-08-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-08-12 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2011-08-11 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 2011-07-29 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2011-07-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2011-07-12 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2011-07-11 | 573 | 582 | 573 | 582 | 2,000 | 582 |
| 2011-06-30 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2011-06-29 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2011-06-23 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2011-06-22 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2011-06-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-06-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-06-17 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2011-06-14 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2011-06-13 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2011-05-30 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2011-05-27 | 550 | 550 | 549 | 549 | 3,000 | 549 |
| 2011-05-25 | 566 | 566 | 550 | 550 | 4,000 | 550 |
| 2011-05-16 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2011-05-13 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2011-05-12 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2011-05-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2011-05-02 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2011-04-20 | 583 | 583 | 580 | 580 | 2,000 | 580 |
| 2011-04-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2011-04-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2011-04-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2011-04-05 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 2011-03-29 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2011-03-28 | 580 | 610 | 580 | 610 | 4,000 | 610 |
| 2011-03-24 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-03-17 | 572 | 575 | 565 | 565 | 4,000 | 565 |
| 2011-03-15 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2011-03-14 | 644 | 644 | 604 | 604 | 3,000 | 604 |
| 2011-03-11 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2011-03-07 | 660 | 680 | 660 | 680 | 2,000 | 680 |
| 2011-02-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2011-02-23 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2011-02-18 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2011-02-16 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2011-02-15 | 676 | 676 | 667 | 667 | 2,000 | 667 |
| 2011-02-08 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2011-02-07 | 646 | 646 | 636 | 636 | 3,000 | 636 |
| 2011-02-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
分割・併合履歴 ： なし