9051 センコン物流(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2013-12-25 | 635 | 635 | 621 | 627 | 4,000 | 627 |
| 2013-12-24 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2013-12-19 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2013-12-17 | 639 | 639 | 635 | 635 | 3,000 | 635 |
| 2013-12-16 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2013-12-13 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2013-12-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-12-10 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2013-12-09 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 2013-12-06 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2013-12-05 | 621 | 628 | 621 | 628 | 3,000 | 628 |
| 2013-12-03 | 627 | 627 | 620 | 620 | 3,000 | 620 |
| 2013-12-02 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2013-11-29 | 620 | 620 | 615 | 620 | 4,000 | 620 |
| 2013-11-28 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2013-11-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-11-22 | 630 | 639 | 630 | 639 | 2,000 | 639 |
| 2013-11-20 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2013-11-19 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2013-11-15 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2013-11-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-11-12 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2013-11-11 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 2013-11-01 | 645 | 655 | 645 | 655 | 2,000 | 655 |
| 2013-10-31 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2013-10-30 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2013-10-25 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2013-10-23 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2013-10-18 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2013-10-15 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2013-10-02 | 656 | 656 | 645 | 645 | 3,000 | 645 |
| 2013-09-25 | 695 | 695 | 680 | 680 | 2,000 | 680 |
| 2013-09-24 | 680 | 700 | 680 | 695 | 5,000 | 695 |
| 2013-09-18 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2013-09-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2013-09-12 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2013-09-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2013-09-10 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2013-09-04 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2013-09-02 | 675 | 677 | 675 | 677 | 2,000 | 677 |
| 2013-08-28 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2013-08-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2013-08-23 | 674 | 674 | 640 | 650 | 11,000 | 650 |
| 2013-08-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2013-08-12 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2013-08-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-08-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-08-02 | 635 | 645 | 635 | 645 | 2,000 | 645 |
| 2013-08-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-07-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2013-07-29 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2013-07-23 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2013-07-22 | 635 | 635 | 625 | 625 | 2,000 | 625 |
| 2013-07-19 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2013-07-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-07-11 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2013-07-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-07-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-07-08 | 629 | 630 | 621 | 621 | 3,000 | 621 |
| 2013-07-05 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2013-07-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-07-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-07-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-06-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-06-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-06-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-06-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-06-10 | 600 | 630 | 600 | 630 | 2,000 | 630 |
| 2013-06-07 | 630 | 630 | 600 | 600 | 2,000 | 600 |
| 2013-06-06 | 632 | 632 | 630 | 630 | 2,000 | 630 |
| 2013-06-05 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2013-06-04 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 2013-06-03 | 635 | 636 | 635 | 636 | 2,000 | 636 |
| 2013-05-30 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2013-05-24 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2013-05-23 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2013-05-22 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2013-05-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2013-05-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-05-16 | 672 | 672 | 649 | 649 | 3,000 | 649 |
| 2013-05-15 | 660 | 665 | 658 | 665 | 4,000 | 665 |
| 2013-05-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2013-05-09 | 659 | 669 | 659 | 669 | 2,000 | 669 |
| 2013-05-07 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2013-04-30 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2013-04-26 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2013-04-24 | 640 | 640 | 633 | 633 | 2,000 | 633 |
| 2013-04-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2013-04-18 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2013-04-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-04-11 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 2013-04-08 | 670 | 670 | 630 | 630 | 2,000 | 630 |
| 2013-04-02 | 621 | 630 | 621 | 630 | 2,000 | 630 |
| 2013-04-01 | 669 | 680 | 630 | 630 | 3,000 | 630 |
| 2013-03-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2013-03-22 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2013-03-18 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 2013-03-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2013-03-13 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2013-03-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2013-03-07 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2013-02-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-02-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-02-21 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2013-02-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2013-02-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-02-13 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2013-02-12 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2013-02-08 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2013-02-05 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2013-02-04 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2013-01-25 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2013-01-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2013-01-21 | 625 | 625 | 596 | 614 | 3,000 | 614 |
| 2013-01-18 | 638 | 638 | 625 | 625 | 4,000 | 625 |
| 2013-01-15 | 658 | 658 | 650 | 650 | 3,000 | 650 |
| 2013-01-09 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2013-01-08 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2013-01-07 | 578 | 578 | 578 | 578 | 1,000 | 578 |
分割・併合履歴 ： なし