9051 センコン物流(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 706 | 706 | 698 | 704 | 3,000 | 704 |
| 2014-12-29 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2014-12-25 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2014-12-24 | 693 | 699 | 693 | 699 | 2,000 | 699 |
| 2014-12-19 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2014-12-18 | 693 | 693 | 692 | 692 | 2,000 | 692 |
| 2014-12-17 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2014-12-16 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2014-12-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2014-12-09 | 710 | 710 | 695 | 695 | 4,000 | 695 |
| 2014-12-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2014-12-03 | 703 | 703 | 701 | 701 | 2,000 | 701 |
| 2014-12-02 | 710 | 710 | 705 | 705 | 2,000 | 705 |
| 2014-12-01 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2014-11-27 | 710 | 719 | 710 | 719 | 4,000 | 719 |
| 2014-11-26 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2014-11-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-11-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2014-11-13 | 719 | 719 | 710 | 710 | 3,000 | 710 |
| 2014-11-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2014-11-07 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2014-11-06 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2014-10-27 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2014-10-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2014-10-16 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2014-10-15 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2014-10-10 | 703 | 705 | 703 | 705 | 2,000 | 705 |
| 2014-10-08 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2014-10-02 | 725 | 729 | 725 | 729 | 2,000 | 729 |
| 2014-09-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2014-09-29 | 708 | 739 | 708 | 739 | 2,000 | 739 |
| 2014-09-26 | 705 | 705 | 680 | 690 | 3,000 | 690 |
| 2014-09-25 | 720 | 735 | 720 | 725 | 5,000 | 725 |
| 2014-09-24 | 726 | 740 | 720 | 720 | 10,000 | 720 |
| 2014-09-22 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2014-09-19 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2014-09-18 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2014-09-17 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2014-09-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2014-09-10 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2014-09-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2014-09-05 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2014-09-04 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2014-09-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2014-09-01 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2014-08-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2014-08-25 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2014-08-22 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2014-08-18 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2014-08-12 | 730 | 730 | 700 | 700 | 2,000 | 700 |
| 2014-08-08 | 700 | 722 | 700 | 722 | 2,000 | 722 |
| 2014-08-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2014-08-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-07-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-07-18 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2014-07-11 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2014-07-09 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2014-07-08 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2014-07-03 | 686 | 696 | 686 | 696 | 3,000 | 696 |
| 2014-07-02 | 676 | 686 | 676 | 686 | 2,000 | 686 |
| 2014-07-01 | 675 | 675 | 674 | 674 | 4,000 | 674 |
| 2014-06-27 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2014-06-26 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2014-06-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-06-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-06-20 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2014-06-18 | 674 | 675 | 671 | 671 | 4,000 | 671 |
| 2014-06-17 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2014-06-16 | 675 | 675 | 657 | 657 | 3,000 | 657 |
| 2014-06-09 | 675 | 679 | 674 | 679 | 4,000 | 679 |
| 2014-06-06 | 663 | 673 | 663 | 673 | 2,000 | 673 |
| 2014-05-23 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2014-05-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2014-05-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-05-15 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2014-05-14 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2014-05-12 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2014-05-09 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2014-05-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-05-01 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2014-04-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-04-24 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2014-04-22 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2014-04-15 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2014-04-09 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2014-04-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-04-02 | 657 | 664 | 657 | 663 | 7,000 | 663 |
| 2014-04-01 | 731 | 731 | 731 | 731 | 11,000 | 731 |
| 2014-03-31 | 635 | 635 | 631 | 631 | 9,000 | 631 |
| 2014-03-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2014-03-27 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2014-03-25 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2014-03-24 | 698 | 698 | 675 | 675 | 2,000 | 675 |
| 2014-03-17 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2014-03-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-03-07 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2014-03-03 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2014-02-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2014-02-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2014-02-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-02-10 | 687 | 689 | 687 | 689 | 2,000 | 689 |
| 2014-02-04 | 660 | 680 | 660 | 680 | 2,000 | 680 |
| 2014-01-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2014-01-30 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2014-01-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-01-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-01-21 | 671 | 680 | 671 | 680 | 2,000 | 680 |
| 2014-01-15 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2014-01-14 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2014-01-10 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2014-01-08 | 645 | 645 | 645 | 645 | 1,000 | 645 |
分割・併合履歴 ： なし