セントケア・ホールディング(2374)の株価時系列情報
セントケア・ホールディング(2374)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 204,999 | 210,000 | 204,999 | 210,000 | 22 |
| 2004/12/29 | 198,999 | 207,000 | 198,999 | 203,001 | 51 |
| 2004/12/28 | 192,000 | 198,999 | 192,000 | 195,999 | 28 |
| 2004/12/27 | 201,000 | 204,999 | 192,999 | 195,000 | 85 |
| 2004/12/24 | 213,000 | 213,000 | 204,999 | 204,999 | 102 |
| 2004/12/22 | 215,001 | 215,001 | 213,000 | 213,000 | 56 |
| 2004/12/21 | 216,999 | 219,000 | 216,999 | 216,999 | 23 |
| 2004/12/20 | 218,001 | 219,000 | 216,000 | 216,999 | 47 |
| 2004/12/17 | 221,001 | 221,001 | 215,001 | 216,999 | 80 |
| 2004/12/16 | 216,000 | 219,999 | 216,000 | 219,999 | 80 |
| 2004/12/15 | 219,999 | 219,999 | 215,001 | 216,000 | 26 |
| 2004/12/14 | 213,000 | 219,999 | 210,999 | 219,999 | 57 |
| 2004/12/13 | 228,999 | 228,999 | 219,000 | 221,001 | 67 |
| 2004/12/10 | 233,001 | 233,001 | 230,001 | 230,001 | 32 |
| 2004/12/09 | 234,000 | 234,000 | 231,999 | 233,001 | 63 |
| 2004/12/08 | 237,000 | 239,001 | 234,999 | 234,999 | 71 |
| 2004/12/07 | 240,000 | 240,999 | 237,999 | 237,999 | 15 |
| 2004/12/06 | 240,000 | 240,999 | 239,001 | 240,000 | 55 |
| 2004/12/03 | 245,001 | 245,001 | 239,001 | 240,000 | 78 |
| 2004/12/02 | 245,001 | 246,000 | 240,000 | 245,001 | 35 |
| 2004/12/01 | 251,001 | 251,001 | 242,001 | 243,000 | 54 |
| 2004/11/30 | 264,000 | 264,000 | 251,001 | 251,001 | 32 |
| 2004/11/29 | 266,001 | 267,000 | 260,001 | 266,001 | 101 |
| 2004/11/26 | 257,001 | 276,999 | 255,000 | 261,999 | 191 |
| 2004/11/25 | 246,999 | 249,999 | 246,999 | 249,000 | 35 |
| 2004/11/24 | 239,001 | 245,001 | 237,999 | 245,001 | 47 |
| 2004/11/22 | 246,000 | 246,000 | 239,001 | 243,000 | 34 |
| 2004/11/19 | 252,000 | 252,000 | 246,000 | 246,000 | 18 |
| 2004/11/18 | 251,001 | 254,001 | 246,000 | 254,001 | 102 |
| 2004/11/17 | 251,001 | 255,000 | 248,001 | 248,001 | 211 |
| 2004/11/16 | 269,001 | 270,000 | 246,999 | 249,999 | 157 |
| 2004/11/15 | 260,001 | 273,999 | 252,999 | 264,999 | 295 |
| 2004/11/12 | 222,999 | 255,999 | 222,999 | 248,001 | 226 |
| 2004/11/11 | 225,000 | 230,001 | 222,999 | 222,999 | 91 |
| 2004/11/10 | 233,001 | 233,001 | 224,001 | 225,000 | 58 |
| 2004/11/09 | 234,000 | 234,000 | 231,999 | 233,001 | 16 |
| 2004/11/08 | 240,000 | 240,000 | 231,999 | 234,999 | 39 |
| 2004/11/05 | 246,000 | 246,000 | 236,001 | 237,999 | 30 |
| 2004/11/04 | 251,001 | 251,001 | 245,001 | 245,001 | 39 |
| 2004/11/02 | 249,999 | 251,001 | 249,999 | 249,999 | 76 |
| 2004/11/01 | 252,000 | 254,001 | 249,999 | 249,999 | 20 |
| 2004/10/29 | 257,001 | 258,000 | 254,001 | 255,999 | 21 |
| 2004/10/28 | 260,001 | 260,001 | 257,001 | 257,001 | 19 |
| 2004/10/27 | 252,999 | 260,001 | 252,999 | 260,001 | 12 |
| 2004/10/26 | 254,001 | 260,001 | 254,001 | 260,001 | 9 |
| 2004/10/25 | 254,001 | 264,000 | 249,999 | 258,000 | 36 |
| 2004/10/22 | 264,999 | 264,999 | 255,000 | 260,001 | 30 |
| 2004/10/21 | 270,000 | 270,000 | 266,001 | 269,001 | 10 |
| 2004/10/20 | 276,999 | 276,999 | 270,000 | 270,000 | 17 |
| 2004/10/19 | 273,999 | 275,001 | 270,999 | 275,001 | 13 |
| 2004/10/18 | 273,999 | 275,001 | 267,000 | 273,999 | 36 |
| 2004/10/15 | 267,999 | 273,999 | 264,000 | 273,999 | 45 |
| 2004/10/14 | 279,999 | 279,999 | 275,001 | 275,001 | 22 |
| 2004/10/13 | 284,001 | 284,001 | 279,999 | 282,000 | 16 |
| 2004/10/12 | 284,001 | 288,999 | 279,999 | 284,001 | 75 |
| 2004/10/08 | 293,001 | 293,001 | 281,001 | 285,000 | 62 |
| 2004/10/07 | 300,000 | 300,000 | 294,999 | 294,999 | 32 |
| 2004/10/06 | 300,000 | 303,000 | 297,999 | 300,000 | 40 |
| 2004/10/05 | 306,000 | 306,000 | 300,000 | 300,000 | 21 |
| 2004/10/04 | 290,001 | 305,001 | 290,001 | 300,999 | 72 |
| 2004/10/01 | 288,999 | 290,001 | 285,000 | 285,999 | 137 |
| 2004/09/30 | 261,000 | 291,999 | 261,000 | 285,000 | 237 |
| 2004/09/29 | 300,999 | 300,999 | 300,999 | 300,999 | 25 |
| 2004/09/28 | 354,999 | 360,000 | 350,001 | 351,000 | 27 |
| 2004/09/27 | 369,000 | 369,000 | 351,999 | 360,000 | 14 |
| 2004/09/24 | 365,001 | 372,999 | 365,001 | 372,999 | 5 |
| 2004/09/22 | 365,001 | 365,001 | 354,999 | 365,001 | 25 |
| 2004/09/21 | 369,000 | 369,000 | 353,001 | 365,001 | 29 |
| 2004/09/17 | 372,999 | 372,999 | 369,999 | 369,999 | 17 |
| 2004/09/16 | 375,000 | 377,001 | 372,999 | 375,999 | 18 |
| 2004/09/15 | 380,001 | 380,001 | 369,999 | 375,000 | 21 |
| 2004/09/14 | 386,001 | 386,001 | 378,999 | 380,001 | 43 |
| 2004/09/13 | 393,999 | 395,001 | 390,000 | 393,999 | 7 |
| 2004/09/10 | 408,000 | 408,000 | 390,000 | 398,001 | 29 |
| 2004/09/09 | 414,999 | 420,000 | 411,000 | 411,000 | 23 |
| 2004/09/08 | 414,000 | 414,999 | 410,001 | 413,001 | 15 |
| 2004/09/07 | 435,000 | 435,000 | 411,999 | 411,999 | 25 |
| 2004/09/06 | 423,999 | 423,999 | 417,999 | 420,000 | 26 |
| 2004/09/03 | 441,999 | 441,999 | 420,999 | 423,999 | 59 |
| 2004/09/02 | 416,001 | 441,999 | 416,001 | 441,999 | 84 |
| 2004/09/01 | 405,000 | 417,999 | 405,000 | 411,999 | 36 |
| 2004/08/31 | 393,999 | 402,999 | 390,999 | 402,999 | 29 |
| 2004/08/30 | 395,001 | 395,001 | 387,000 | 390,000 | 41 |
| 2004/08/27 | 375,000 | 396,999 | 375,000 | 386,001 | 33 |
| 2004/08/26 | 362,001 | 374,001 | 362,001 | 374,001 | 16 |
| 2004/08/25 | 369,999 | 369,999 | 360,000 | 360,999 | 31 |
| 2004/08/24 | 369,000 | 369,999 | 366,999 | 366,999 | 14 |
| 2004/08/23 | 366,000 | 369,999 | 365,001 | 369,999 | 16 |
| 2004/08/20 | 348,999 | 360,000 | 348,999 | 360,000 | 16 |
| 2004/08/19 | 351,000 | 351,000 | 348,999 | 348,999 | 19 |
| 2004/08/18 | 360,999 | 360,999 | 348,000 | 351,000 | 14 |
| 2004/08/17 | 368,001 | 368,001 | 360,000 | 360,000 | 9 |
| 2004/08/16 | 369,000 | 369,999 | 366,999 | 368,001 | 19 |
| 2004/08/13 | 369,000 | 369,000 | 357,999 | 366,999 | 42 |
| 2004/08/12 | 371,001 | 375,999 | 368,001 | 369,999 | 39 |
| 2004/08/11 | 375,000 | 384,000 | 366,999 | 371,001 | 170 |
| 2004/08/10 | 365,001 | 375,000 | 365,001 | 369,999 | 116 |
| 2004/08/09 | 365,001 | 366,000 | 360,000 | 365,001 | 26 |
| 2004/08/06 | 369,999 | 374,001 | 369,999 | 369,999 | 31 |
| 2004/08/05 | 384,000 | 384,000 | 375,000 | 375,999 | 11 |
| 2004/08/04 | 380,001 | 386,001 | 375,000 | 384,999 | 58 |
| 2004/08/03 | 390,999 | 390,999 | 375,000 | 383,001 | 40 |
| 2004/08/02 | 399,999 | 399,999 | 390,999 | 390,999 | 30 |
| 2004/07/30 | 381,000 | 399,999 | 381,000 | 395,001 | 90 |
| 2004/07/29 | 398,001 | 398,001 | 380,001 | 381,000 | 71 |
| 2004/07/28 | 369,999 | 399,999 | 369,999 | 399,999 | 158 |
| 2004/07/27 | 396,000 | 396,000 | 351,000 | 357,999 | 215 |
| 2004/07/26 | 417,999 | 417,999 | 401,001 | 401,001 | 88 |
| 2004/07/23 | 426,000 | 426,000 | 402,999 | 420,000 | 83 |
| 2004/07/22 | 443,001 | 443,001 | 426,000 | 426,999 | 84 |
| 2004/07/21 | 455,001 | 455,001 | 444,999 | 449,001 | 58 |
| 2004/07/20 | 474,999 | 480,000 | 449,001 | 455,001 | 118 |
| 2004/07/16 | 468,999 | 480,000 | 452,001 | 480,000 | 94 |
| 2004/07/15 | 489,999 | 489,999 | 462,999 | 470,001 | 69 |
| 2004/07/14 | 504,000 | 504,000 | 488,001 | 489,999 | 95 |
| 2004/07/13 | 510,000 | 510,999 | 498,000 | 501,000 | 104 |
| 2004/07/12 | 510,999 | 519,999 | 505,998 | 510,000 | 60 |
| 2004/07/09 | 504,000 | 507,000 | 497,001 | 507,000 | 101 |
| 2004/07/08 | 516,999 | 516,999 | 501,000 | 507,000 | 32 |
| 2004/07/07 | 514,998 | 520,998 | 495,000 | 516,999 | 84 |
| 2004/07/06 | 540,000 | 540,000 | 523,998 | 523,998 | 78 |
| 2004/07/05 | 538,998 | 540,000 | 529,998 | 537,000 | 69 |
| 2004/07/02 | 544,998 | 544,998 | 537,000 | 538,998 | 87 |
| 2004/07/01 | 555,000 | 555,000 | 540,000 | 544,998 | 159 |
| 2004/06/30 | 559,998 | 559,998 | 537,999 | 549,000 | 74 |
| 2004/06/29 | 555,000 | 559,998 | 546,999 | 558,999 | 68 |
| 2004/06/28 | 540,000 | 556,998 | 540,000 | 555,000 | 43 |
| 2004/06/25 | 529,998 | 540,000 | 528,000 | 528,999 | 46 |
| 2004/06/24 | 528,000 | 540,000 | 528,000 | 540,000 | 39 |
| 2004/06/23 | 549,999 | 556,998 | 519,999 | 528,000 | 160 |
| 2004/06/22 | 555,999 | 556,998 | 549,999 | 556,998 | 76 |
| 2004/06/21 | 564,999 | 564,999 | 550,998 | 555,999 | 73 |
| 2004/06/18 | 579,999 | 579,999 | 564,999 | 564,999 | 68 |
| 2004/06/17 | 579,999 | 585,000 | 571,998 | 577,998 | 77 |
| 2004/06/16 | 570,000 | 574,998 | 561,999 | 574,998 | 62 |
| 2004/06/15 | 570,000 | 570,000 | 549,999 | 555,999 | 42 |
| 2004/06/14 | 579,999 | 579,999 | 564,999 | 570,000 | 48 |
| 2004/06/11 | 559,998 | 561,000 | 555,000 | 555,999 | 33 |
| 2004/06/10 | 555,000 | 571,998 | 549,999 | 559,998 | 48 |
| 2004/06/09 | 600,000 | 600,000 | 573,000 | 573,000 | 86 |
| 2004/06/08 | 550,998 | 589,998 | 550,998 | 589,998 | 143 |
| 2004/06/07 | 561,999 | 561,999 | 525,000 | 540,999 | 128 |
| 2004/06/04 | 573,000 | 576,000 | 559,998 | 561,999 | 63 |
| 2004/06/03 | 600,000 | 600,000 | 574,998 | 582,999 | 79 |
| 2004/06/02 | 619,998 | 621,000 | 594,999 | 606,000 | 98 |
| 2004/06/01 | 579,999 | 619,998 | 574,998 | 619,998 | 127 |
| 2004/05/31 | 618,000 | 618,000 | 585,999 | 600,000 | 110 |
| 2004/05/28 | 615,999 | 619,998 | 603,999 | 618,999 | 177 |
| 2004/05/27 | 624,999 | 630,000 | 606,000 | 619,998 | 251 |
| 2004/05/26 | 651,000 | 660,000 | 619,998 | 624,000 | 518 |
| 2004/05/25 | 600,000 | 669,999 | 594,999 | 640,998 | 1,101 |
| 2004/05/24 | 598,998 | 600,000 | 583,998 | 589,998 | 427 |
| 2004/05/21 | 534,999 | 570,000 | 529,998 | 570,000 | 218 |
| 2004/05/20 | 525,999 | 534,999 | 510,000 | 534,999 | 376 |
| 2004/05/19 | 470,001 | 495,000 | 470,001 | 485,001 | 50 |
| 2004/05/18 | 441,999 | 473,001 | 435,000 | 473,001 | 107 |
| 2004/05/17 | 510,999 | 514,998 | 420,999 | 444,999 | 77 |
| 2004/05/14 | 517,998 | 525,000 | 500,001 | 501,000 | 62 |
| 2004/05/13 | 547,998 | 547,998 | 510,000 | 529,998 | 56 |
| 2004/05/12 | 505,998 | 549,999 | 505,998 | 534,999 | 80 |
| 2004/05/11 | 450,000 | 514,998 | 449,001 | 500,001 | 85 |
| 2004/05/10 | 553,998 | 553,998 | 458,001 | 470,001 | 104 |
| 2004/05/07 | 555,000 | 564,999 | 540,000 | 558,000 | 93 |
| 2004/05/06 | 540,000 | 576,999 | 540,000 | 552,000 | 148 |
| 2004/04/30 | 516,000 | 531,000 | 510,000 | 529,998 | 60 |
| 2004/04/28 | 529,998 | 531,999 | 520,998 | 520,998 | 62 |
| 2004/04/27 | 547,998 | 547,998 | 519,999 | 534,000 | 39 |
| 2004/04/26 | 576,000 | 586,998 | 546,000 | 549,999 | 256 |
| 2004/04/23 | 505,998 | 565,998 | 504,999 | 555,999 | 301 |
| 2004/04/22 | 504,999 | 508,998 | 502,998 | 504,999 | 60 |
| 2004/04/21 | 513,999 | 513,999 | 504,000 | 504,000 | 53 |
| 2004/04/20 | 532,998 | 532,998 | 510,000 | 514,998 | 45 |
| 2004/04/19 | 540,000 | 543,000 | 531,000 | 531,999 | 59 |
| 2004/04/16 | 528,999 | 540,000 | 528,999 | 537,000 | 36 |
| 2004/04/15 | 540,000 | 546,999 | 516,000 | 528,000 | 112 |
| 2004/04/14 | 529,998 | 543,000 | 525,999 | 540,000 | 159 |
| 2004/04/13 | 546,999 | 549,999 | 525,999 | 529,998 | 137 |
| 2004/04/12 | 519,999 | 547,998 | 519,999 | 543,999 | 115 |
| 2004/04/09 | 519,999 | 525,000 | 500,001 | 517,998 | 176 |
| 2004/04/08 | 544,998 | 570,000 | 529,998 | 540,000 | 169 |
| 2004/04/07 | 529,998 | 549,999 | 522,000 | 544,998 | 182 |
| 2004/04/06 | 577,998 | 619,998 | 500,001 | 529,998 | 724 |
| 2004/04/05 | 516,000 | 547,998 | 514,998 | 547,998 | 299 |
| 2004/04/02 | 465,000 | 500,001 | 465,000 | 498,000 | 338 |
| 2004/04/01 | 444,999 | 455,001 | 435,000 | 455,001 | 136 |
| 2004/03/31 | 449,001 | 461,001 | 435,000 | 444,999 | 181 |
| 2004/03/30 | 410,001 | 449,001 | 410,001 | 444,999 | 170 |
| 2004/03/29 | 408,999 | 414,999 | 405,000 | 405,000 | 42 |
| 2004/03/26 | 405,000 | 405,999 | 398,001 | 404,001 | 30 |
| 2004/03/25 | 410,001 | 417,000 | 405,000 | 405,000 | 52 |
| 2004/03/24 | 402,000 | 417,000 | 402,000 | 410,001 | 147 |
| 2004/03/23 | 392,001 | 404,001 | 392,001 | 396,999 | 69 |
| 2004/03/22 | 390,999 | 392,001 | 390,000 | 392,001 | 24 |
| 2004/03/19 | 393,000 | 393,000 | 390,999 | 390,999 | 29 |
| 2004/03/18 | 390,999 | 398,001 | 390,999 | 392,001 | 39 |
| 2004/03/17 | 381,000 | 390,000 | 381,000 | 387,000 | 44 |
| 2004/03/16 | 404,001 | 404,001 | 380,001 | 380,001 | 63 |
| 2004/03/15 | 401,001 | 407,001 | 399,999 | 399,999 | 110 |
| 2004/03/12 | 407,001 | 408,999 | 395,001 | 399,999 | 134 |
| 2004/03/11 | 381,999 | 410,001 | 371,001 | 410,001 | 157 |
| 2004/03/10 | 395,001 | 395,001 | 381,000 | 387,000 | 71 |
| 2004/03/09 | 399,999 | 402,000 | 393,000 | 399,999 | 136 |
| 2004/03/08 | 390,999 | 402,000 | 380,001 | 399,999 | 261 |
| 2004/03/05 | 359,001 | 393,999 | 359,001 | 390,999 | 316 |
| 2004/03/04 | 354,999 | 360,000 | 350,001 | 357,999 | 39 |
| 2004/03/03 | 356,001 | 356,001 | 350,001 | 354,999 | 18 |
| 2004/03/02 | 360,000 | 360,000 | 354,999 | 356,001 | 26 |
| 2004/03/01 | 360,000 | 365,001 | 357,999 | 360,000 | 27 |
| 2004/02/27 | 369,000 | 369,999 | 356,001 | 356,001 | 65 |
| 2004/02/26 | 350,001 | 365,001 | 345,000 | 365,001 | 73 |
| 2004/02/25 | 345,999 | 350,001 | 345,000 | 345,999 | 71 |
| 2004/02/24 | 345,000 | 348,999 | 345,000 | 345,999 | 20 |
| 2004/02/23 | 345,999 | 345,999 | 342,000 | 345,999 | 72 |
| 2004/02/20 | 341,001 | 344,001 | 339,999 | 344,001 | 10 |
| 2004/02/19 | 339,999 | 345,000 | 335,001 | 339,999 | 61 |
| 2004/02/18 | 345,000 | 345,000 | 338,001 | 338,001 | 52 |
| 2004/02/17 | 341,001 | 345,000 | 339,999 | 345,000 | 37 |
| 2004/02/16 | 360,000 | 360,000 | 339,999 | 339,999 | 60 |
| 2004/02/13 | 366,000 | 369,000 | 357,000 | 360,000 | 61 |
| 2004/02/12 | 372,999 | 380,001 | 354,000 | 369,000 | 164 |
| 2004/02/10 | 375,000 | 380,001 | 360,000 | 380,001 | 144 |
| 2004/02/09 | 366,000 | 378,999 | 360,999 | 375,000 | 342 |
| 2004/02/06 | 350,001 | 393,000 | 350,001 | 390,999 | 858 |
| 2004/02/05 | 332,001 | 350,001 | 330,000 | 350,001 | 67 |
| 2004/02/04 | 359,001 | 359,001 | 338,001 | 342,000 | 134 |
| 2004/02/03 | 330,000 | 369,999 | 330,000 | 365,001 | 312 |
| 2004/02/02 | 318,999 | 324,000 | 318,999 | 324,000 | 40 |
| 2004/01/30 | 312,000 | 312,000 | 306,000 | 309,999 | 38 |
| 2004/01/29 | 318,000 | 318,000 | 312,999 | 312,999 | 14 |
| 2004/01/28 | 315,999 | 318,999 | 315,999 | 318,999 | 19 |
| 2004/01/27 | 318,000 | 321,000 | 309,999 | 315,000 | 60 |
| 2004/01/26 | 321,000 | 321,000 | 318,999 | 318,999 | 30 |
| 2004/01/23 | 326,001 | 326,001 | 318,000 | 326,001 | 63 |
| 2004/01/22 | 339,000 | 339,000 | 326,001 | 330,999 | 56 |
| 2004/01/21 | 336,999 | 339,000 | 333,000 | 336,999 | 59 |
| 2004/01/20 | 330,000 | 332,001 | 329,001 | 332,001 | 46 |
| 2004/01/19 | 329,001 | 329,001 | 324,999 | 329,001 | 63 |
| 2004/01/16 | 330,999 | 332,001 | 327,999 | 327,999 | 19 |
| 2004/01/15 | 330,000 | 335,001 | 326,001 | 330,000 | 67 |
| 2004/01/14 | 330,000 | 332,001 | 327,000 | 327,000 | 63 |
| 2004/01/13 | 338,001 | 338,001 | 326,001 | 329,001 | 28 |
| 2004/01/09 | 344,001 | 345,000 | 330,999 | 338,001 | 81 |
| 2004/01/08 | 330,000 | 345,000 | 330,000 | 339,000 | 118 |
| 2004/01/07 | 339,999 | 339,999 | 326,001 | 330,000 | 65 |
| 2004/01/06 | 341,001 | 350,001 | 339,999 | 339,999 | 192 |
| 2004/01/05 | 330,000 | 341,001 | 327,999 | 339,999 | 177 |