9051 センコン物流(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 734 | 740 | 734 | 740 | 500 | 740 |
| 2017-12-28 | 735 | 735 | 734 | 734 | 2,700 | 734 |
| 2017-12-26 | 732 | 732 | 725 | 730 | 600 | 730 |
| 2017-12-25 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2017-12-22 | 724 | 724 | 724 | 724 | 200 | 724 |
| 2017-12-21 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2017-12-20 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2017-12-19 | 737 | 737 | 730 | 730 | 1,200 | 730 |
| 2017-12-18 | 722 | 722 | 722 | 722 | 1,200 | 722 |
| 2017-12-15 | 724 | 724 | 720 | 720 | 1,100 | 720 |
| 2017-12-13 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2017-12-12 | 714 | 722 | 714 | 715 | 2,100 | 715 |
| 2017-12-11 | 715 | 715 | 712 | 712 | 3,000 | 712 |
| 2017-12-07 | 720 | 721 | 715 | 715 | 2,400 | 715 |
| 2017-12-06 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2017-12-05 | 726 | 730 | 724 | 724 | 2,500 | 724 |
| 2017-12-04 | 721 | 729 | 721 | 726 | 3,800 | 726 |
| 2017-11-30 | 717 | 725 | 717 | 718 | 1,500 | 718 |
| 2017-11-29 | 717 | 717 | 717 | 717 | 500 | 717 |
| 2017-11-28 | 717 | 724 | 716 | 724 | 2,300 | 724 |
| 2017-11-27 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2017-11-24 | 716 | 716 | 716 | 716 | 1,200 | 716 |
| 2017-11-22 | 713 | 720 | 713 | 720 | 500 | 720 |
| 2017-11-21 | 725 | 727 | 710 | 718 | 3,200 | 718 |
| 2017-11-20 | 717 | 725 | 715 | 720 | 3,000 | 720 |
| 2017-11-16 | 721 | 723 | 711 | 711 | 600 | 711 |
| 2017-11-15 | 715 | 720 | 708 | 708 | 4,500 | 708 |
| 2017-11-13 | 706 | 725 | 706 | 715 | 1,700 | 715 |
| 2017-11-10 | 712 | 717 | 705 | 705 | 5,600 | 705 |
| 2017-11-09 | 713 | 748 | 711 | 719 | 7,800 | 719 |
| 2017-11-08 | 743 | 770 | 711 | 713 | 15,800 | 713 |
| 2017-11-07 | 715 | 728 | 715 | 728 | 2,900 | 728 |
| 2017-11-06 | 724 | 724 | 715 | 715 | 1,600 | 715 |
| 2017-11-02 | 723 | 723 | 715 | 717 | 800 | 717 |
| 2017-10-31 | 719 | 730 | 711 | 720 | 7,000 | 720 |
| 2017-10-30 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2017-10-27 | 711 | 715 | 710 | 710 | 2,300 | 710 |
| 2017-10-26 | 725 | 725 | 711 | 711 | 1,200 | 711 |
| 2017-10-25 | 710 | 710 | 710 | 710 | 1,200 | 710 |
| 2017-10-24 | 713 | 715 | 710 | 710 | 3,700 | 710 |
| 2017-10-20 | 725 | 725 | 712 | 712 | 1,300 | 712 |
| 2017-10-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2017-10-16 | 725 | 729 | 725 | 725 | 2,900 | 725 |
| 2017-10-13 | 724 | 725 | 720 | 720 | 3,800 | 720 |
| 2017-10-12 | 722 | 725 | 722 | 724 | 3,100 | 724 |
| 2017-10-11 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2017-10-06 | 718 | 724 | 704 | 706 | 2,300 | 706 |
| 2017-10-03 | 723 | 723 | 703 | 703 | 800 | 703 |
| 2017-10-02 | 716 | 725 | 716 | 723 | 1,500 | 723 |
| 2017-09-29 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2017-09-28 | 706 | 707 | 706 | 707 | 3,000 | 707 |
| 2017-09-27 | 725 | 726 | 702 | 726 | 3,000 | 726 |
| 2017-09-26 | 730 | 732 | 730 | 730 | 6,000 | 730 |
| 2017-09-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2017-09-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2017-09-19 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2017-09-14 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2017-09-13 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2017-09-11 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2017-09-01 | 727 | 733 | 727 | 733 | 4,000 | 733 |
| 2017-08-31 | 725 | 725 | 724 | 724 | 2,000 | 724 |
| 2017-08-29 | 725 | 727 | 725 | 727 | 3,000 | 727 |
| 2017-08-28 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2017-08-25 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2017-08-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2017-08-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-08-17 | 724 | 725 | 724 | 725 | 2,000 | 725 |
| 2017-08-16 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2017-08-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-08-10 | 719 | 730 | 719 | 720 | 5,000 | 720 |
| 2017-08-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2017-08-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2017-08-04 | 701 | 709 | 701 | 709 | 2,000 | 709 |
| 2017-08-02 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2017-08-01 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2017-07-31 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2017-07-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2017-07-20 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2017-07-19 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2017-07-18 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2017-07-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2017-07-11 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2017-07-04 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2017-06-27 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2017-06-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2017-06-19 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2017-06-16 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2017-06-12 | 694 | 695 | 694 | 695 | 2,000 | 695 |
| 2017-06-05 | 680 | 685 | 680 | 685 | 5,000 | 685 |
| 2017-05-31 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2017-05-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2017-05-29 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2017-05-26 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2017-05-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2017-05-24 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2017-05-23 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2017-05-22 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2017-05-16 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2017-05-12 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2017-05-11 | 684 | 684 | 683 | 683 | 2,000 | 683 |
| 2017-04-28 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2017-04-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2017-04-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2017-04-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2017-04-19 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2017-04-18 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2017-04-11 | 672 | 680 | 672 | 679 | 4,000 | 679 |
| 2017-04-10 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 2017-04-06 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2017-04-03 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2017-03-29 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 2017-03-28 | 728 | 728 | 725 | 725 | 3,000 | 725 |
| 2017-03-27 | 720 | 724 | 720 | 724 | 2,000 | 724 |
| 2017-03-24 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2017-03-23 | 716 | 735 | 715 | 715 | 6,000 | 715 |
| 2017-03-22 | 724 | 724 | 716 | 716 | 2,000 | 716 |
| 2017-03-21 | 713 | 720 | 712 | 720 | 3,000 | 720 |
| 2017-03-17 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2017-03-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2017-03-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2017-03-10 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 2017-03-08 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2017-03-07 | 701 | 709 | 701 | 709 | 2,000 | 709 |
| 2017-03-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2017-03-03 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2017-03-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2017-02-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2017-02-24 | 702 | 704 | 702 | 704 | 2,000 | 704 |
| 2017-02-21 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2017-02-16 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2017-02-14 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2017-02-10 | 688 | 690 | 688 | 690 | 2,000 | 690 |
| 2017-02-09 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2017-02-08 | 685 | 685 | 681 | 681 | 2,000 | 681 |
| 2017-02-02 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2017-02-01 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2017-01-31 | 694 | 695 | 694 | 695 | 2,000 | 695 |
| 2017-01-27 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2017-01-25 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2017-01-23 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2017-01-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2017-01-16 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2017-01-12 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 2017-01-11 | 686 | 686 | 679 | 679 | 3,000 | 679 |
| 2017-01-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2017-01-06 | 682 | 682 | 682 | 682 | 1,000 | 682 |
分割・併合履歴 ： なし
