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