9051 センコン物流(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 666 | 673 | 666 | 673 | 2,000 | 673 |
| 2016-12-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2016-12-27 | 666 | 666 | 665 | 665 | 2,000 | 665 |
| 2016-12-26 | 665 | 665 | 663 | 663 | 2,000 | 663 |
| 2016-12-22 | 669 | 669 | 666 | 666 | 2,000 | 666 |
| 2016-12-21 | 667 | 675 | 665 | 675 | 3,000 | 675 |
| 2016-12-19 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2016-12-16 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2016-12-15 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2016-12-13 | 664 | 670 | 664 | 670 | 3,000 | 670 |
| 2016-12-12 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2016-12-09 | 660 | 662 | 660 | 662 | 5,000 | 662 |
| 2016-12-07 | 667 | 667 | 661 | 661 | 4,000 | 661 |
| 2016-12-06 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2016-12-05 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2016-11-29 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2016-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2016-11-18 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2016-11-16 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2016-11-11 | 674 | 674 | 656 | 658 | 5,000 | 658 |
| 2016-11-10 | 659 | 666 | 659 | 666 | 2,000 | 666 |
| 2016-11-09 | 655 | 664 | 655 | 663 | 3,000 | 663 |
| 2016-11-08 | 659 | 659 | 655 | 655 | 2,000 | 655 |
| 2016-10-31 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2016-10-27 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2016-10-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2016-10-21 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 2016-10-20 | 675 | 699 | 675 | 699 | 4,000 | 699 |
| 2016-10-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-10-07 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2016-10-05 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2016-09-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-09-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-09-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2016-09-27 | 681 | 695 | 681 | 695 | 3,000 | 695 |
| 2016-09-26 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2016-09-23 | 686 | 694 | 686 | 694 | 3,000 | 694 |
| 2016-09-21 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 2016-09-20 | 675 | 678 | 675 | 678 | 2,000 | 678 |
| 2016-09-16 | 669 | 674 | 669 | 674 | 2,000 | 674 |
| 2016-09-15 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2016-09-08 | 665 | 669 | 665 | 669 | 2,000 | 669 |
| 2016-09-07 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2016-09-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2016-09-05 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2016-08-30 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2016-08-29 | 645 | 659 | 645 | 659 | 2,000 | 659 |
| 2016-08-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-08-19 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 2016-08-16 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2016-08-15 | 641 | 641 | 631 | 638 | 5,000 | 638 |
| 2016-08-12 | 647 | 647 | 641 | 641 | 3,000 | 641 |
| 2016-08-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-08-09 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2016-08-08 | 647 | 647 | 646 | 646 | 2,000 | 646 |
| 2016-08-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2016-08-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-08-02 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2016-08-01 | 657 | 663 | 657 | 663 | 4,000 | 663 |
| 2016-07-29 | 665 | 665 | 660 | 660 | 2,000 | 660 |
| 2016-07-28 | 665 | 674 | 660 | 661 | 7,000 | 661 |
| 2016-07-27 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2016-07-21 | 669 | 689 | 669 | 689 | 2,000 | 689 |
| 2016-07-20 | 650 | 669 | 650 | 669 | 2,000 | 669 |
| 2016-07-15 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2016-07-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-07-08 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2016-07-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-07-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-06-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-06-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2016-06-24 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2016-06-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-06-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2016-06-16 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2016-06-15 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2016-06-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2016-06-01 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2016-05-31 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2016-05-26 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2016-05-20 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2016-05-17 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2016-05-13 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2016-05-12 | 671 | 680 | 671 | 680 | 2,000 | 680 |
| 2016-05-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-05-02 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2016-04-21 | 655 | 665 | 655 | 665 | 2,000 | 665 |
| 2016-04-20 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2016-04-19 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2016-04-14 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2016-04-08 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2016-03-30 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2016-03-28 | 687 | 729 | 687 | 728 | 4,000 | 728 |
| 2016-03-25 | 709 | 710 | 705 | 710 | 4,000 | 710 |
| 2016-03-24 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2016-03-23 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2016-03-18 | 706 | 706 | 694 | 694 | 2,000 | 694 |
| 2016-03-15 | 683 | 686 | 683 | 686 | 2,000 | 686 |
| 2016-03-11 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2016-03-10 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2016-03-02 | 699 | 699 | 689 | 689 | 2,000 | 689 |
| 2016-03-01 | 678 | 688 | 678 | 688 | 2,000 | 688 |
| 2016-02-25 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2016-02-18 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2016-02-16 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2016-02-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2016-02-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2016-02-08 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2016-02-05 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2016-02-04 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2016-02-01 | 700 | 700 | 686 | 686 | 2,000 | 686 |
| 2016-01-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2016-01-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2016-01-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2016-01-22 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2016-01-15 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2016-01-14 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2016-01-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2016-01-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2016-01-04 | 705 | 705 | 704 | 704 | 2,000 | 704 |
分割・併合履歴 ： なし