9051 センコン物流(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30788790788790500790
2021-12-29779781779781900781
2021-12-287927927777771,900777
2021-12-277857927857922,700792
2021-12-24780780780780200780
2021-12-23779779779779400779
2021-12-22---775-775
2021-12-217807807757751,200775
2021-12-207937937807801,300780
2021-12-17780780780780200780
2021-12-167747747727723,400772
2021-12-15---774-774
2021-12-14772774772774800774
2021-12-137807817807803,100780
2021-12-10785785780780600780
2021-12-097877877777801,700780
2021-12-087817817737812,400781
2021-12-07781781781781300781
2021-12-06793793781781900781
2021-12-03788788781781200781
2021-12-027747757747752,100775
2021-12-017787807717742,800774
2021-11-307997997787782,500778
2021-11-297717837717771,300777
2021-11-26773776773776600776
2021-11-257807817807802,500780
2021-11-247947947807801,500780
2021-11-22785786785786900786
2021-11-19795795785785700785
2021-11-18785785780780600780
2021-11-177917917807801,000780
2021-11-16792792791791300791
2021-11-157927927717823,700782
2021-11-12785792784792900792
2021-11-117737917737782,000778
2021-11-10773782772772800772
2021-11-097727727717721,000772
2021-11-087897907727721,500772
2021-11-05778778778778100778
2021-11-04780780780780100780
2021-11-02781786780786800786
2021-11-017817857807812,100781
2021-10-29773773773773100773
2021-10-28766773766773200773
2021-10-27764766764766700766
2021-10-267707707697691,100769
2021-10-257717717707703,900770
2021-10-22772773772773600773
2021-10-217747787727722,300772
2021-10-20774774774774400774
2021-10-19774778774778400778
2021-10-187847847757751,100775
2021-10-15776776776776600776
2021-10-147817817777771,500777
2021-10-13783783783783100783
2021-10-127857857837831,100783
2021-10-117997997957961,800796
2021-10-088028027837951,400795
2021-10-077847857787791,300779
2021-10-067827907707898,900789
2021-10-057807877787841,500784
2021-10-047867987807804,800780
2021-10-017917987857863,000786
2021-09-307858097857924,400792
2021-09-297817907787819,300781
2021-09-288198308058186,600818
2021-09-2785286578880039,500800
2021-09-248438558438503,900850
2021-09-228488558458554,600855
2021-09-218448488348464,200846
2021-09-178318348278343,600834
2021-09-168248328238274,300827
2021-09-158298318188315,500831
2021-09-1485285480582334,100823
2021-09-138548548468522,600852
2021-09-108508548468462,600846
2021-09-098438498438472,500847
2021-09-088408438408412,500841
2021-09-078478478288354,600835
2021-09-068348438318435,300843
2021-09-038208348208348,900834
2021-09-0285690078882157,500821
2021-09-01839841839841700841
2021-08-318378548298541,100854
2021-08-308548548348491,800849
2021-08-278498558498553,300855
2021-08-268188458188444,000844
2021-08-258398398218361,700836
2021-08-24838846838840400840
2021-08-23---830-830
2021-08-20---830-830
2021-08-19---830-830
2021-08-18838838830830600830
2021-08-17830830830830200830
2021-08-168168188168181,100818
2021-08-138258258168231,200823
2021-08-128158178108171,400817
2021-08-118158208158151,900815
2021-08-10---815-815
2021-08-06801815801815500815
2021-08-058088108088101,500810
2021-08-047988207988152,200815
2021-08-037928097927952,800795
2021-08-0283587078579912,400799
2021-07-308258358258351,200835
2021-07-298178358178351,400835
2021-07-28---832-832
2021-07-278428428318321,500832
2021-07-26844844842842300842
2021-07-21---842-842
2021-07-208438548318422,200842
2021-07-198558558408451,600845
2021-07-168558558548542,800854
2021-07-158548558548551,400855
2021-07-14---840-840
2021-07-138408408408401,000840
2021-07-12---840-840
2021-07-098328508328401,700840
2021-07-08837837837837500837
2021-07-07---851-851
2021-07-06851851851851600851
2021-07-058558558558551,000855
2021-07-02847847847847100847
2021-07-01847848847847600847
2021-06-30850850845847300847
2021-06-298508568508551,500855
2021-06-288558558558551,700855
2021-06-258558558558551,000855
2021-06-24855855855855400855
2021-06-238578578508542,500854
2021-06-228548558538542,700854
2021-06-218508558508551,700855
2021-06-188548548458542,500854
2021-06-178398558338542,800854
2021-06-16833833833833500833
2021-06-15831831831831200831
2021-06-148318408318311,600831
2021-06-11---831-831
2021-06-10830831830831200831
2021-06-09830830830830600830
2021-06-088298388298301,500830
2021-06-078308468198296,600829
2021-06-04822830822830200830
2021-06-03813817810817600817
2021-06-02820820813813200813
2021-06-018128168088122,000812
2021-05-31811812811812200812
2021-05-288158158108101,600810
2021-05-278078108038031,700803
2021-05-26807807807807200807
2021-05-258088088008011,700801
2021-05-248018078018051,300805
2021-05-217958017958001,700800
2021-05-20788788788788500788
2021-05-19780788780788600788
2021-05-18780780780780100780
2021-05-177857857777771,100777
2021-05-147817827757753,400775
2021-05-137778077777772,400777
2021-05-127937937757805,800780
2021-05-118238238018011,900801
2021-05-108478478018012,000801
2021-05-078008608008026,700802
2021-05-067857997767763,700776
2021-04-307938007867861,500786
2021-04-28---780-780
2021-04-27780780780780100780
2021-04-267867867767761,100776
2021-04-237908007847841,700784
2021-04-227907937827911,400791
2021-04-217907947857851,900785
2021-04-20---790-790
2021-04-19790790790790600790
2021-04-168038037907901,700790
2021-04-15---791-791
2021-04-147907917907911,200791
2021-04-138068067917911,400791
2021-04-128158158008061,300806
2021-04-09800800800800100800
2021-04-088008007998001,200800
2021-04-077817967817961,400796
2021-04-067947977917911,000791
2021-04-058118207907945,000794
2021-04-028258258088081,100808
2021-04-01792825792825700825
2021-03-318008107957962,500796
2021-03-308018157908044,700804
2021-03-298558578258414,300841
2021-03-268488558408543,900854
2021-03-258578578428445,000844
2021-03-248558558528553,900855
2021-03-238708708468558,200855
2021-03-228458878458755,800875
2021-03-198478508408402,400840
2021-03-18855855850850400850
2021-03-178558558458552,500855
2021-03-16854854840840200840
2021-03-158558558548552,700855
2021-03-128408558368553,000855
2021-03-118558558538531,700853
2021-03-108438558438532,000853
2021-03-098448448358431,700843
2021-03-088338448308443,400844
2021-03-058518528418412,600841
2021-03-048548548408413,800841
2021-03-0385586784385410,000854
2021-03-028358558358553,000855
2021-03-018408558408502,000850
2021-02-268508508358403,600840
2021-02-258508558328413,400841
2021-02-24828828827828900828
2021-02-228228278088272,300827
2021-02-198218308218221,400822
2021-02-188408408218211,700821
2021-02-178308408268402,600840
2021-02-168308398148303,500830
2021-02-158088298088295,500829
2021-02-1279081079080510,000805
2021-02-10785785785785800785
2021-02-097757857757851,300785
2021-02-087657807657801,200780
2021-02-057787807777801,300780
2021-02-047637797637792,000779
2021-02-03768781766778700778
2021-02-02777777777777200777
2021-02-01784784769769800769
2021-01-29---772-772
2021-01-28---772-772
2021-01-27---772-772
2021-01-267727727727721,000772
2021-01-257707717707711,400771
2021-01-22770770770770200770
2021-01-21770770770770200770
2021-01-207707707607681,200768
2021-01-197697707697701,600770
2021-01-187647677577631,000763
2021-01-15765765765765200765
2021-01-14765765765765500765
2021-01-13763764762762600762
2021-01-127767767487622,400762
2021-01-08777777776776600776
2021-01-07775775762763700763
2021-01-06762773762773300773
2021-01-05772772772772200772
2021-01-047677707657701,500770

分割・併合履歴 : なし