9051 センコン物流(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	798	798	798	798	500	798
2022-12-29	797	797	797	797	500	797
2022-12-28	789	789	782	782	800	782
2022-12-27	775	794	775	794	1,700	794
2022-12-26	775	775	775	775	800	775
2022-12-23	765	765	764	764	400	764
2022-12-22	770	770	764	764	1,500	764
2022-12-21	771	772	769	769	1,800	769
2022-12-20	-	-	-	774	-	774
2022-12-19	-	-	-	774	-	774
2022-12-16	-	-	-	774	-	774
2022-12-15	777	777	774	774	1,300	774
2022-12-14	772	777	772	777	1,100	777
2022-12-13	782	783	782	782	1,200	782
2022-12-12	799	799	782	782	1,900	782
2022-12-09	799	799	799	799	100	799
2022-12-08	796	796	771	771	1,400	771
2022-12-07	770	770	770	770	1,000	770
2022-12-06	-	-	-	769	-	769
2022-12-05	776	789	765	769	1,800	769
2022-12-02	766	766	766	766	600	766
2022-12-01	770	770	766	766	1,100	766
2022-11-30	772	772	772	772	100	772
2022-11-29	780	780	771	771	1,000	771
2022-11-28	780	780	770	772	1,100	772
2022-11-25	777	777	767	767	1,500	767
2022-11-24	780	780	768	768	600	768
2022-11-22	776	777	764	766	1,400	766
2022-11-21	775	777	775	777	500	777
2022-11-18	765	765	761	761	600	761
2022-11-17	768	768	765	766	900	766
2022-11-16	798	798	760	768	3,400	768
2022-11-15	793	793	774	775	1,100	775
2022-11-14	775	797	775	793	400	793
2022-11-11	770	770	770	770	100	770
2022-11-10	-	-	-	768	-	768
2022-11-09	768	768	768	768	100	768
2022-11-08	765	765	764	764	200	764
2022-11-07	-	-	-	756	-	756
2022-11-04	756	756	756	756	100	756
2022-11-02	-	-	-	757	-	757
2022-11-01	763	763	757	757	200	757
2022-10-31	767	783	757	757	1,000	757
2022-10-28	767	767	767	767	100	767
2022-10-27	768	768	754	754	700	754
2022-10-26	753	753	753	753	100	753
2022-10-25	-	-	-	753	-	753
2022-10-24	-	-	-	753	-	753
2022-10-21	755	755	753	753	400	753
2022-10-20	-	-	-	754	-	754
2022-10-19	-	-	-	754	-	754
2022-10-18	755	755	754	754	700	754
2022-10-17	-	-	-	754	-	754
2022-10-14	-	-	-	754	-	754
2022-10-13	760	760	754	754	1,800	754
2022-10-12	755	755	755	755	1,500	755
2022-10-11	755	755	755	755	100	755
2022-10-07	756	760	755	755	2,000	755
2022-10-06	765	765	755	760	1,900	760
2022-10-05	761	761	757	757	400	757
2022-10-04	756	760	755	760	5,300	760
2022-10-03	770	791	764	766	1,800	766
2022-09-30	-	-	-	770	-	770
2022-09-29	767	776	767	770	5,300	770
2022-09-28	812	820	804	804	1,400	804
2022-09-27	819	819	801	802	1,600	802
2022-09-26	810	818	805	805	1,600	805
2022-09-22	810	810	810	810	100	810
2022-09-21	805	805	804	804	600	804
2022-09-20	823	823	820	820	1,600	820
2022-09-16	829	829	823	823	800	823
2022-09-15	818	819	804	804	1,300	804
2022-09-14	815	818	815	818	1,000	818
2022-09-13	815	815	815	815	500	815
2022-09-12	815	815	815	815	1,100	815
2022-09-09	811	815	810	815	1,600	815
2022-09-08	809	810	797	797	1,500	797
2022-09-07	810	810	810	810	500	810
2022-09-06	800	803	797	797	2,600	797
2022-09-05	797	810	797	810	700	810
2022-09-02	-	-	-	800	-	800
2022-09-01	-	-	-	800	-	800
2022-08-31	800	800	800	800	100	800
2022-08-30	800	800	800	800	500	800
2022-08-29	800	800	796	796	1,800	796
2022-08-26	-	-	-	799	-	799
2022-08-25	-	-	-	799	-	799
2022-08-24	-	-	-	799	-	799
2022-08-23	-	-	-	799	-	799
2022-08-22	-	-	-	799	-	799
2022-08-19	808	808	799	799	700	799
2022-08-18	808	808	798	808	1,300	808
2022-08-17	-	-	-	790	-	790
2022-08-16	-	-	-	790	-	790
2022-08-15	799	800	790	790	2,100	790
2022-08-12	785	798	785	796	4,700	796
2022-08-10	-	-	-	800	-	800
2022-08-09	800	800	800	800	100	800
2022-08-08	-	-	-	799	-	799
2022-08-05	-	-	-	799	-	799
2022-08-04	-	-	-	799	-	799
2022-08-03	799	799	799	799	500	799
2022-08-02	815	815	799	807	2,300	807
2022-08-01	803	803	803	803	100	803
2022-07-29	813	813	813	813	100	813
2022-07-28	805	813	805	813	500	813
2022-07-27	-	-	-	820	-	820
2022-07-26	-	-	-	820	-	820
2022-07-25	-	-	-	820	-	820
2022-07-22	-	-	-	820	-	820
2022-07-21	-	-	-	820	-	820
2022-07-20	811	842	811	820	2,200	820
2022-07-19	800	800	800	800	200	800
2022-07-15	800	800	800	800	600	800
2022-07-14	799	799	799	799	500	799
2022-07-13	808	808	800	800	900	800
2022-07-12	805	805	800	800	2,400	800
2022-07-11	802	802	800	800	1,200	800
2022-07-08	-	-	-	800	-	800
2022-07-07	800	800	800	800	500	800
2022-07-06	800	800	800	800	1,000	800
2022-07-05	-	-	-	797	-	797
2022-07-04	-	-	-	797	-	797
2022-07-01	797	797	797	797	1,000	797
2022-06-30	-	-	-	799	-	799
2022-06-29	-	-	-	799	-	799
2022-06-28	794	800	794	799	1,000	799
2022-06-27	-	-	-	795	-	795
2022-06-24	785	799	785	795	1,600	795
2022-06-23	802	802	802	802	500	802
2022-06-22	-	-	-	790	-	790
2022-06-21	799	799	790	790	1,000	790
2022-06-20	795	795	795	795	600	795
2022-06-17	798	798	790	795	1,700	795
2022-06-16	793	798	793	798	1,500	798
2022-06-15	790	793	789	793	1,300	793
2022-06-14	781	781	781	781	500	781
2022-06-13	788	788	788	788	2,100	788
2022-06-10	-	-	-	790	-	790
2022-06-09	796	796	790	790	400	790
2022-06-08	789	789	789	789	1,000	789
2022-06-07	780	780	780	780	100	780
2022-06-06	783	783	778	778	900	778
2022-06-03	-	-	-	783	-	783
2022-06-02	790	790	783	783	1,000	783
2022-06-01	791	791	784	790	1,400	790
2022-05-31	790	791	790	791	600	791
2022-05-30	790	790	790	790	300	790
2022-05-27	798	798	785	790	1,600	790
2022-05-26	-	-	-	782	-	782
2022-05-25	782	782	782	782	100	782
2022-05-24	795	795	776	780	1,200	780
2022-05-23	795	795	795	795	1,000	795
2022-05-20	793	793	793	793	100	793
2022-05-19	808	808	793	793	500	793
2022-05-18	805	809	804	809	600	809
2022-05-17	808	808	806	806	400	806
2022-05-16	816	816	808	808	1,200	808
2022-05-13	790	790	785	785	1,100	785
2022-05-12	809	809	790	790	600	790
2022-05-11	825	825	810	810	600	810
2022-05-10	780	780	780	780	1,000	780
2022-05-09	785	785	780	780	1,200	780
2022-05-06	786	786	778	778	1,400	778
2022-05-02	-	-	-	794	-	794
2022-04-28	794	794	794	794	100	794
2022-04-27	-	-	-	788	-	788
2022-04-26	794	794	788	788	700	788
2022-04-25	789	789	789	789	800	789
2022-04-22	-	-	-	798	-	798
2022-04-21	786	798	786	798	2,200	798
2022-04-20	800	800	800	800	200	800
2022-04-19	-	-	-	805	-	805
2022-04-18	805	805	805	805	100	805
2022-04-15	800	800	800	800	300	800
2022-04-14	-	-	-	805	-	805
2022-04-13	-	-	-	805	-	805
2022-04-12	-	-	-	805	-	805
2022-04-11	805	805	805	805	500	805
2022-04-08	805	805	805	805	100	805
2022-04-07	800	800	800	800	600	800
2022-04-06	-	-	-	792	-	792
2022-04-05	788	792	788	792	300	792
2022-04-04	781	781	781	781	500	781
2022-04-01	774	780	774	780	1,200	780
2022-03-31	783	783	783	783	100	783
2022-03-30	782	785	782	783	1,300	783
2022-03-29	806	806	791	791	2,400	791
2022-03-28	806	812	805	812	2,500	812
2022-03-25	810	810	803	809	3,700	809
2022-03-24	803	808	803	808	1,400	808
2022-03-23	799	805	799	805	2,000	805
2022-03-22	803	809	801	807	1,300	807
2022-03-18	794	805	794	805	700	805
2022-03-17	806	806	794	804	500	804
2022-03-16	806	806	806	806	1,100	806
2022-03-15	809	809	808	808	900	808
2022-03-14	809	810	809	810	1,400	810
2022-03-11	809	809	809	809	1,200	809
2022-03-10	810	810	809	809	1,600	809
2022-03-09	810	810	810	810	1,000	810
2022-03-08	807	807	807	807	1,000	807
2022-03-07	808	816	808	814	2,600	814
2022-03-04	814	814	800	808	2,900	808
2022-03-03	804	816	804	816	1,900	816
2022-03-02	797	805	797	804	1,700	804
2022-03-01	800	800	795	797	900	797
2022-02-28	795	802	795	800	1,600	800
2022-02-25	800	800	791	800	1,900	800
2022-02-24	794	801	794	801	700	801
2022-02-22	810	810	792	792	1,100	792
2022-02-21	808	810	808	810	600	810
2022-02-18	811	817	808	809	1,700	809
2022-02-17	800	818	800	811	2,000	811
2022-02-16	812	812	800	800	900	800
2022-02-15	815	815	810	810	700	810
2022-02-14	801	805	800	801	2,000	801
2022-02-10	803	803	792	801	1,200	801
2022-02-09	798	800	798	800	1,200	800
2022-02-08	-	-	-	794	-	794
2022-02-07	785	794	785	794	1,200	794
2022-02-04	782	783	782	783	1,200	783
2022-02-03	-	-	-	799	-	799
2022-02-02	800	800	796	799	1,500	799
2022-02-01	-	-	-	771	-	771
2022-01-31	780	780	771	771	1,500	771
2022-01-28	783	783	783	783	200	783
2022-01-27	784	784	783	783	1,200	783
2022-01-26	-	-	-	797	-	797
2022-01-25	796	797	796	797	500	797
2022-01-24	796	796	795	795	1,200	795
2022-01-21	804	804	796	796	1,500	796
2022-01-20	805	805	805	805	1,100	805
2022-01-19	809	809	798	798	700	798
2022-01-18	808	808	807	807	1,100	807
2022-01-17	-	-	-	807	-	807
2022-01-14	801	807	801	807	200	807
2022-01-13	809	809	804	804	1,300	804
2022-01-12	803	808	803	808	400	808
2022-01-11	808	808	800	800	700	800
2022-01-07	790	802	790	800	2,600	800
2022-01-06	799	800	790	790	2,000	790
2022-01-05	794	799	794	799	800	799
2022-01-04	790	794	790	791	800	791

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30