9051 センコン物流(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2015-12-28 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2015-12-25 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2015-12-24 | 684 | 684 | 684 | 684 | 3,000 | 684 |
| 2015-12-21 | 690 | 690 | 684 | 684 | 2,000 | 684 |
| 2015-12-18 | 711 | 711 | 699 | 699 | 4,000 | 699 |
| 2015-12-17 | 705 | 711 | 705 | 711 | 2,000 | 711 |
| 2015-12-14 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2015-12-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-12-08 | 710 | 710 | 709 | 710 | 3,000 | 710 |
| 2015-12-07 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2015-11-30 | 709 | 709 | 708 | 708 | 3,000 | 708 |
| 2015-11-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-11-24 | 712 | 712 | 711 | 711 | 5,000 | 711 |
| 2015-11-20 | 723 | 723 | 712 | 712 | 2,000 | 712 |
| 2015-11-19 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2015-11-17 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2015-11-16 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2015-11-12 | 791 | 791 | 791 | 791 | 16,000 | 791 |
| 2015-11-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2015-11-05 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2015-11-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2015-10-21 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2015-10-20 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2015-10-19 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2015-10-16 | 707 | 707 | 699 | 700 | 3,000 | 700 |
| 2015-10-15 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2015-10-13 | 701 | 715 | 700 | 715 | 4,000 | 715 |
| 2015-10-06 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2015-10-05 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2015-10-02 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2015-10-01 | 699 | 709 | 699 | 709 | 2,000 | 709 |
| 2015-09-29 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 2015-09-28 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 2015-09-25 | 715 | 717 | 715 | 717 | 3,000 | 717 |
| 2015-09-24 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2015-09-18 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2015-09-17 | 731 | 731 | 710 | 711 | 12,000 | 711 |
| 2015-09-15 | 723 | 723 | 716 | 716 | 2,000 | 716 |
| 2015-09-14 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2015-09-11 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2015-09-10 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2015-09-09 | 709 | 711 | 709 | 711 | 2,000 | 711 |
| 2015-09-08 | 712 | 712 | 711 | 711 | 4,000 | 711 |
| 2015-09-04 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2015-09-02 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2015-09-01 | 720 | 720 | 712 | 712 | 2,000 | 712 |
| 2015-08-31 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2015-08-28 | 717 | 720 | 717 | 720 | 2,000 | 720 |
| 2015-08-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-08-26 | 704 | 705 | 704 | 704 | 3,000 | 704 |
| 2015-08-25 | 724 | 724 | 705 | 705 | 6,000 | 705 |
| 2015-08-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2015-08-21 | 728 | 728 | 725 | 725 | 3,000 | 725 |
| 2015-08-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2015-08-14 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2015-08-12 | 724 | 726 | 724 | 726 | 2,000 | 726 |
| 2015-08-11 | 722 | 725 | 722 | 725 | 5,000 | 725 |
| 2015-08-10 | 722 | 743 | 722 | 740 | 6,000 | 740 |
| 2015-08-07 | 723 | 726 | 722 | 722 | 5,000 | 722 |
| 2015-08-06 | 724 | 725 | 724 | 725 | 3,000 | 725 |
| 2015-08-05 | 726 | 726 | 725 | 725 | 2,000 | 725 |
| 2015-08-04 | 726 | 726 | 724 | 724 | 3,000 | 724 |
| 2015-08-03 | 732 | 732 | 722 | 722 | 5,000 | 722 |
| 2015-07-31 | 734 | 734 | 730 | 730 | 4,000 | 730 |
| 2015-07-30 | 726 | 734 | 726 | 727 | 5,000 | 727 |
| 2015-07-29 | 730 | 733 | 729 | 733 | 3,000 | 733 |
| 2015-07-28 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2015-07-27 | 729 | 736 | 729 | 736 | 2,000 | 736 |
| 2015-07-23 | 733 | 733 | 724 | 725 | 6,000 | 725 |
| 2015-07-22 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 2015-07-21 | 737 | 737 | 735 | 735 | 3,000 | 735 |
| 2015-07-17 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2015-07-16 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2015-07-14 | 730 | 737 | 729 | 737 | 3,000 | 737 |
| 2015-07-13 | 717 | 729 | 717 | 729 | 2,000 | 729 |
| 2015-07-09 | 720 | 720 | 713 | 713 | 3,000 | 713 |
| 2015-07-08 | 723 | 723 | 721 | 721 | 2,000 | 721 |
| 2015-07-07 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2015-07-03 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2015-07-01 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2015-06-29 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2015-06-26 | 738 | 738 | 734 | 734 | 2,000 | 734 |
| 2015-06-19 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2015-06-18 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2015-06-17 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2015-06-15 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2015-06-11 | 719 | 728 | 719 | 723 | 3,000 | 723 |
| 2015-06-08 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2015-06-03 | 717 | 718 | 716 | 716 | 3,000 | 716 |
| 2015-06-02 | 717 | 720 | 717 | 717 | 5,000 | 717 |
| 2015-06-01 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2015-05-28 | 718 | 719 | 718 | 719 | 2,000 | 719 |
| 2015-05-27 | 714 | 715 | 711 | 711 | 3,000 | 711 |
| 2015-05-26 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2015-05-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2015-05-22 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2015-05-21 | 706 | 709 | 704 | 704 | 3,000 | 704 |
| 2015-05-20 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 2015-05-19 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2015-05-15 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2015-05-13 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2015-04-30 | 707 | 707 | 706 | 706 | 3,000 | 706 |
| 2015-04-27 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2015-04-24 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2015-04-21 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2015-04-15 | 723 | 723 | 708 | 708 | 2,000 | 708 |
| 2015-04-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-04-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2015-04-03 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2015-04-01 | 700 | 709 | 700 | 706 | 3,000 | 706 |
| 2015-03-31 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2015-03-30 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2015-03-26 | 724 | 739 | 724 | 739 | 3,000 | 739 |
| 2015-03-25 | 740 | 740 | 724 | 724 | 4,000 | 724 |
| 2015-03-24 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2015-03-23 | 721 | 735 | 721 | 735 | 2,000 | 735 |
| 2015-03-20 | 709 | 721 | 709 | 721 | 6,000 | 721 |
| 2015-03-19 | 714 | 715 | 709 | 709 | 5,000 | 709 |
| 2015-03-18 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2015-03-17 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2015-03-16 | 710 | 715 | 710 | 714 | 3,000 | 714 |
| 2015-03-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-03-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2015-03-10 | 709 | 709 | 705 | 705 | 2,000 | 705 |
| 2015-03-06 | 700 | 705 | 700 | 703 | 4,000 | 703 |
| 2015-03-03 | 709 | 709 | 700 | 700 | 2,000 | 700 |
| 2015-02-27 | 700 | 709 | 690 | 709 | 12,000 | 709 |
| 2015-02-26 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2015-02-25 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2015-02-24 | 699 | 706 | 698 | 698 | 5,000 | 698 |
| 2015-02-23 | 695 | 696 | 695 | 696 | 2,000 | 696 |
| 2015-02-20 | 696 | 696 | 685 | 690 | 6,000 | 690 |
| 2015-02-18 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 2015-02-17 | 697 | 700 | 697 | 700 | 2,000 | 700 |
| 2015-02-13 | 684 | 694 | 684 | 693 | 7,000 | 693 |
| 2015-02-12 | 697 | 697 | 694 | 694 | 6,000 | 694 |
| 2015-02-09 | 681 | 687 | 681 | 687 | 2,000 | 687 |
| 2015-02-05 | 687 | 697 | 681 | 689 | 15,000 | 689 |
| 2015-02-04 | 692 | 702 | 692 | 702 | 2,000 | 702 |
| 2015-02-02 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2015-01-30 | 700 | 704 | 687 | 695 | 9,000 | 695 |
| 2015-01-29 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2015-01-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2015-01-26 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2015-01-23 | 687 | 694 | 687 | 694 | 6,000 | 694 |
| 2015-01-21 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2015-01-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2015-01-19 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2015-01-16 | 692 | 695 | 692 | 695 | 6,000 | 695 |
| 2015-01-15 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2015-01-13 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2015-01-09 | 695 | 698 | 695 | 698 | 6,000 | 698 |
| 2015-01-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-01-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
分割・併合履歴 ： なし