9051 センコン物流(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	819	823	806	820	1,700	820
2023-12-28	815	815	804	804	800	804
2023-12-27	804	804	804	804	100	804
2023-12-26	805	805	805	805	1,400	805
2023-12-25	806	806	806	806	100	806
2023-12-22	-	-	-	805	-	805
2023-12-21	-	-	-	805	-	805
2023-12-20	800	805	800	805	2,100	805
2023-12-19	788	788	788	788	1,400	788
2023-12-18	788	788	788	788	1,000	788
2023-12-15	790	790	790	790	1,100	790
2023-12-14	800	804	790	790	2,400	790
2023-12-13	-	-	-	800	-	800
2023-12-12	800	800	800	800	400	800
2023-12-11	-	-	-	800	-	800
2023-12-08	793	806	793	800	1,000	800
2023-12-07	806	807	803	807	800	807
2023-12-06	807	807	800	800	1,400	800
2023-12-05	807	807	807	807	100	807
2023-12-04	798	807	798	807	1,700	807
2023-12-01	792	792	792	792	300	792
2023-11-30	791	793	791	793	1,100	793
2023-11-29	793	793	790	791	1,100	791
2023-11-28	797	797	792	794	1,900	794
2023-11-27	799	799	799	799	100	799
2023-11-24	800	800	788	793	600	793
2023-11-22	800	800	800	800	100	800
2023-11-21	820	821	788	795	4,400	795
2023-11-20	806	820	798	798	3,100	798
2023-11-17	800	800	792	792	1,500	792
2023-11-16	799	799	799	799	100	799
2023-11-15	792	795	792	795	600	795
2023-11-14	796	796	796	796	500	796
2023-11-13	806	806	791	791	700	791
2023-11-10	791	806	791	806	300	806
2023-11-09	790	795	790	795	200	795
2023-11-08	800	800	788	788	600	788
2023-11-07	793	800	793	800	700	800
2023-11-06	798	798	798	798	200	798
2023-11-02	798	799	796	799	800	799
2023-11-01	798	798	798	798	500	798
2023-10-31	-	-	-	787	-	787
2023-10-30	787	787	787	787	1,100	787
2023-10-27	781	795	781	785	1,600	785
2023-10-26	787	787	785	785	400	785
2023-10-25	790	800	787	787	1,200	787
2023-10-24	787	790	786	790	2,300	790
2023-10-23	787	787	787	787	300	787
2023-10-20	-	-	-	786	-	786
2023-10-19	790	790	786	786	3,100	786
2023-10-18	-	-	-	800	-	800
2023-10-17	-	-	-	800	-	800
2023-10-16	-	-	-	800	-	800
2023-10-13	800	800	800	800	500	800
2023-10-12	805	805	805	805	100	805
2023-10-11	804	805	804	805	600	805
2023-10-10	790	804	790	804	1,300	804
2023-10-06	794	798	790	790	1,500	790
2023-10-05	794	794	790	790	1,000	790
2023-10-04	792	792	789	789	2,000	789
2023-10-03	-	-	-	798	-	798
2023-10-02	794	798	794	798	600	798
2023-09-29	810	810	805	805	1,300	805
2023-09-28	791	819	787	810	6,600	810
2023-09-27	830	843	825	843	6,900	843
2023-09-26	823	830	823	830	1,600	830
2023-09-25	839	839	825	829	1,200	829
2023-09-22	835	839	825	839	3,300	839
2023-09-21	824	835	824	835	1,900	835
2023-09-20	824	839	824	839	600	839
2023-09-19	836	836	814	814	800	814
2023-09-15	825	836	825	835	3,000	835
2023-09-14	813	824	813	824	1,300	824
2023-09-13	813	813	813	813	600	813
2023-09-12	823	823	811	811	1,500	811
2023-09-11	815	821	815	821	700	821
2023-09-08	812	815	811	815	2,000	815
2023-09-07	803	811	803	810	700	810
2023-09-06	801	806	801	806	1,100	806
2023-09-05	808	808	808	808	500	808
2023-09-04	797	803	797	803	4,200	803
2023-09-01	806	806	806	806	500	806
2023-08-31	798	805	798	800	4,700	800
2023-08-30	798	801	798	801	800	801
2023-08-29	802	802	800	800	1,400	800
2023-08-28	802	802	802	802	500	802
2023-08-25	799	801	799	801	500	801
2023-08-24	792	793	792	793	800	793
2023-08-23	792	792	792	792	500	792
2023-08-22	801	801	801	801	200	801
2023-08-21	790	801	790	801	1,200	801
2023-08-18	801	802	792	800	1,900	800
2023-08-17	790	799	790	799	1,700	799
2023-08-16	800	800	795	797	1,600	797
2023-08-15	800	800	800	800	100	800
2023-08-14	802	802	796	796	1,100	796
2023-08-10	800	800	796	796	800	796
2023-08-09	802	802	802	802	100	802
2023-08-08	-	-	-	802	-	802
2023-08-07	802	802	802	802	600	802
2023-08-04	796	800	796	800	1,200	800
2023-08-03	-	-	-	801	-	801
2023-08-02	801	801	791	801	1,600	801
2023-08-01	802	802	795	795	600	795
2023-07-31	-	-	-	800	-	800
2023-07-28	795	800	795	800	800	800
2023-07-27	795	795	795	795	500	795
2023-07-26	-	-	-	790	-	790
2023-07-25	800	800	790	790	2,800	790
2023-07-24	799	799	799	799	1,100	799
2023-07-21	-	-	-	793	-	793
2023-07-20	-	-	-	793	-	793
2023-07-19	800	800	785	793	1,700	793
2023-07-18	795	800	795	800	1,400	800
2023-07-14	795	795	795	795	400	795
2023-07-13	800	800	795	795	2,500	795
2023-07-12	795	795	795	795	500	795
2023-07-11	799	800	799	800	1,400	800
2023-07-10	799	799	799	799	500	799
2023-07-07	-	-	-	799	-	799
2023-07-06	799	799	799	799	100	799
2023-07-05	798	799	798	799	1,000	799
2023-07-04	-	-	-	789	-	789
2023-07-03	787	797	786	789	2,000	789
2023-06-30	798	798	798	798	200	798
2023-06-29	790	797	790	797	900	797
2023-06-28	796	796	784	790	1,400	790
2023-06-27	797	797	782	796	2,500	796
2023-06-26	798	798	798	798	800	798
2023-06-23	-	-	-	793	-	793
2023-06-22	791	793	785	793	1,800	793
2023-06-21	795	797	782	783	3,500	783
2023-06-20	789	790	789	790	2,200	790
2023-06-19	785	786	785	785	1,800	785
2023-06-16	-	-	-	785	-	785
2023-06-15	783	785	782	785	1,100	785
2023-06-14	795	795	795	795	1,200	795
2023-06-13	792	792	792	792	1,900	792
2023-06-12	792	792	792	792	700	792
2023-06-09	-	-	-	792	-	792
2023-06-08	775	792	775	792	1,000	792
2023-06-07	773	790	773	790	1,700	790
2023-06-06	-	-	-	788	-	788
2023-06-05	788	788	788	788	500	788
2023-06-02	776	785	776	783	900	783
2023-06-01	-	-	-	785	-	785
2023-05-31	785	785	785	785	100	785
2023-05-30	-	-	-	778	-	778
2023-05-29	792	792	778	778	1,600	778
2023-05-26	778	791	777	791	600	791
2023-05-25	791	791	791	791	100	791
2023-05-24	780	792	780	792	1,400	792
2023-05-23	780	786	780	780	800	780
2023-05-22	786	786	786	786	600	786
2023-05-19	781	786	781	786	1,600	786
2023-05-18	785	785	785	785	600	785
2023-05-17	790	790	788	788	900	788
2023-05-16	776	797	776	788	2,800	788
2023-05-15	780	780	780	780	500	780
2023-05-12	781	781	781	781	100	781
2023-05-11	780	780	779	779	3,100	779
2023-05-10	774	785	774	779	1,800	779
2023-05-09	783	783	774	774	1,600	774
2023-05-08	784	784	783	783	1,000	783
2023-05-02	773	777	773	777	1,600	777
2023-05-01	769	771	768	771	2,700	771
2023-04-28	770	781	761	771	3,000	771
2023-04-27	760	762	760	762	2,400	762
2023-04-26	770	770	759	762	2,700	762
2023-04-25	770	770	770	770	1,000	770
2023-04-24	772	774	763	774	2,000	774
2023-04-21	773	773	770	770	3,200	770
2023-04-20	770	770	768	770	1,800	770
2023-04-19	768	769	764	767	2,700	767
2023-04-18	768	768	767	767	1,800	767
2023-04-17	761	770	760	767	5,000	767
2023-04-14	766	767	762	762	1,700	762
2023-04-13	777	778	765	765	2,000	765
2023-04-12	-	-	-	779	-	779
2023-04-11	765	779	764	779	1,400	779
2023-04-10	775	775	765	765	800	765
2023-04-07	766	777	758	775	5,000	775
2023-04-06	773	775	773	775	600	775
2023-04-05	773	773	768	768	1,700	768
2023-04-04	776	776	776	776	3,200	776
2023-04-03	798	799	767	776	6,600	776
2023-03-31	775	790	770	790	4,200	790
2023-03-30	767	788	767	788	2,100	788
2023-03-29	798	798	788	788	3,000	788
2023-03-28	800	800	778	778	7,300	778
2023-03-27	810	810	798	806	3,100	806
2023-03-24	803	804	803	804	1,600	804
2023-03-23	800	800	800	800	800	800
2023-03-22	799	799	795	795	2,900	795
2023-03-20	795	795	795	795	1,500	795
2023-03-17	795	795	795	795	1,300	795
2023-03-16	793	793	793	793	2,500	793
2023-03-15	800	803	800	802	1,100	802
2023-03-14	809	809	800	800	3,200	800
2023-03-13	798	799	797	799	3,600	799
2023-03-10	798	798	798	798	1,000	798
2023-03-09	798	799	796	798	2,700	798
2023-03-08	798	798	798	798	300	798
2023-03-07	798	798	798	798	200	798
2023-03-06	800	803	798	798	2,600	798
2023-03-03	785	798	785	798	2,600	798
2023-03-02	781	784	781	784	1,400	784
2023-03-01	787	789	776	788	3,400	788
2023-02-28	781	781	781	781	2,400	781
2023-02-27	789	800	781	781	5,200	781
2023-02-24	788	788	787	787	1,100	787
2023-02-22	789	789	788	788	900	788
2023-02-21	789	790	785	789	4,400	789
2023-02-20	789	790	788	789	2,500	789
2023-02-17	801	801	785	789	1,900	789
2023-02-16	801	801	801	801	700	801
2023-02-15	800	802	785	801	2,000	801
2023-02-14	798	800	798	800	600	800
2023-02-13	793	798	793	798	1,000	798
2023-02-10	-	-	-	793	-	793
2023-02-09	-	-	-	793	-	793
2023-02-08	-	-	-	793	-	793
2023-02-07	793	793	793	793	200	793
2023-02-06	793	794	793	794	600	794
2023-02-03	-	-	-	780	-	780
2023-02-02	-	-	-	780	-	780
2023-02-01	803	803	772	780	3,300	780
2023-01-31	776	790	776	790	300	790
2023-01-30	799	799	775	775	2,200	775
2023-01-27	791	791	791	791	500	791
2023-01-26	791	791	791	791	1,000	791
2023-01-25	-	-	-	792	-	792
2023-01-24	800	800	792	792	300	792
2023-01-23	792	803	792	792	2,000	792
2023-01-20	790	803	790	803	1,500	803
2023-01-19	797	797	797	797	200	797
2023-01-18	797	797	797	797	500	797
2023-01-17	802	802	802	802	600	802
2023-01-16	795	795	795	795	1,000	795
2023-01-13	790	790	790	790	500	790
2023-01-12	782	794	782	794	200	794
2023-01-11	793	793	793	793	400	793
2023-01-10	778	793	778	793	400	793
2023-01-06	-	-	-	787	-	787
2023-01-05	-	-	-	787	-	787
2023-01-04	783	787	772	787	600	787

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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	31