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 |
|---|---|---|---|---|---|
| 2005/12/30 | 114,000 | 115,000 | 113,000 | 114,000 | 68 |
| 2005/12/29 | 114,000 | 115,000 | 113,000 | 113,000 | 105 |
| 2005/12/28 | 115,000 | 115,000 | 112,000 | 114,000 | 115 |
| 2005/12/27 | 113,000 | 114,000 | 112,000 | 114,000 | 119 |
| 2005/12/26 | 110,000 | 113,000 | 110,000 | 113,000 | 76 |
| 2005/12/22 | 109,000 | 113,000 | 108,000 | 112,000 | 86 |
| 2005/12/21 | 116,000 | 116,000 | 112,000 | 112,000 | 179 |
| 2005/12/20 | 113,000 | 113,000 | 111,000 | 113,000 | 88 |
| 2005/12/19 | 110,000 | 113,000 | 110,000 | 113,000 | 182 |
| 2005/12/16 | 110,000 | 110,000 | 107,000 | 108,000 | 223 |
| 2005/12/15 | 106,000 | 107,000 | 105,000 | 107,000 | 96 |
| 2005/12/14 | 105,000 | 106,000 | 105,000 | 106,000 | 85 |
| 2005/12/13 | 105,000 | 107,000 | 104,000 | 106,000 | 144 |
| 2005/12/12 | 109,000 | 109,000 | 105,000 | 106,000 | 149 |
| 2005/12/09 | 108,000 | 108,000 | 105,000 | 105,000 | 128 |
| 2005/12/08 | 105,000 | 107,000 | 105,000 | 106,000 | 108 |
| 2005/12/07 | 104,000 | 105,000 | 104,000 | 105,000 | 58 |
| 2005/12/06 | 107,000 | 107,000 | 103,000 | 105,000 | 100 |
| 2005/12/05 | 107,000 | 107,000 | 103,000 | 106,000 | 169 |
| 2005/12/02 | 110,000 | 111,000 | 106,000 | 107,000 | 102 |
| 2005/12/01 | 110,000 | 110,000 | 107,000 | 110,000 | 65 |
| 2005/11/30 | 110,000 | 111,000 | 108,000 | 109,000 | 53 |
| 2005/11/29 | 110,000 | 111,000 | 109,000 | 111,000 | 56 |
| 2005/11/28 | 109,000 | 111,000 | 109,000 | 110,000 | 42 |
| 2005/11/25 | 111,000 | 111,000 | 109,000 | 109,000 | 60 |
| 2005/11/24 | 112,000 | 112,000 | 111,000 | 111,000 | 77 |
| 2005/11/22 | 112,000 | 113,000 | 111,000 | 112,000 | 143 |
| 2005/11/21 | 118,000 | 118,000 | 115,000 | 115,000 | 65 |
| 2005/11/18 | 113,000 | 117,000 | 113,000 | 114,000 | 102 |
| 2005/11/17 | 115,000 | 116,000 | 110,000 | 112,000 | 180 |
| 2005/11/16 | 120,000 | 120,000 | 117,000 | 117,000 | 13 |
| 2005/11/15 | 119,000 | 122,000 | 117,000 | 119,000 | 52 |
| 2005/11/14 | 121,000 | 122,000 | 118,000 | 118,000 | 76 |
| 2005/11/11 | 118,000 | 120,000 | 116,000 | 120,000 | 62 |
| 2005/11/10 | 116,000 | 118,000 | 115,000 | 116,000 | 52 |
| 2005/11/09 | 120,000 | 121,000 | 116,000 | 116,000 | 50 |
| 2005/11/08 | 118,000 | 128,000 | 118,000 | 119,000 | 353 |
| 2005/11/07 | 116,000 | 116,000 | 114,000 | 114,000 | 38 |
| 2005/11/04 | 115,000 | 117,000 | 115,000 | 116,000 | 14 |
| 2005/11/02 | 115,000 | 115,000 | 114,000 | 115,000 | 14 |
| 2005/11/01 | 117,000 | 117,000 | 115,000 | 115,000 | 20 |
| 2005/10/31 | 115,000 | 116,000 | 115,000 | 116,000 | 13 |
| 2005/10/27 | 118,000 | 118,000 | 117,000 | 117,000 | 7 |
| 2005/10/26 | 118,000 | 120,000 | 115,000 | 120,000 | 30 |
| 2005/10/25 | 118,000 | 121,000 | 118,000 | 119,000 | 20 |
| 2005/10/24 | 118,000 | 118,000 | 116,000 | 117,000 | 3 |
| 2005/10/21 | 122,000 | 122,000 | 116,000 | 116,000 | 41 |
| 2005/10/20 | 117,000 | 118,000 | 114,000 | 118,000 | 12 |
| 2005/10/19 | 118,000 | 118,000 | 114,000 | 116,000 | 37 |
| 2005/10/18 | 119,000 | 119,000 | 118,000 | 118,000 | 31 |
| 2005/10/17 | 121,000 | 121,000 | 118,000 | 120,000 | 37 |
| 2005/10/14 | 118,000 | 123,000 | 118,000 | 123,000 | 15 |
| 2005/10/13 | 125,000 | 125,000 | 120,000 | 122,000 | 28 |
| 2005/10/12 | 123,000 | 124,000 | 123,000 | 123,000 | 18 |
| 2005/10/11 | 126,000 | 126,000 | 122,000 | 122,000 | 20 |
| 2005/10/07 | 123,000 | 127,000 | 123,000 | 127,000 | 11 |
| 2005/10/06 | 129,000 | 129,000 | 123,000 | 127,000 | 40 |
| 2005/10/05 | 129,000 | 130,000 | 127,000 | 128,000 | 27 |
| 2005/10/04 | 124,000 | 130,000 | 122,000 | 130,000 | 54 |
| 2005/10/03 | 125,000 | 126,000 | 123,000 | 124,000 | 36 |
| 2005/09/30 | 120,000 | 129,000 | 120,000 | 127,000 | 86 |
| 2005/09/29 | 120,000 | 121,000 | 119,000 | 120,000 | 70 |
| 2005/09/28 | 119,000 | 124,000 | 119,000 | 121,000 | 142 |
| 2005/09/27 | 130,000 | 132,000 | 117,000 | 119,000 | 182 |
| 2005/09/27 | 1 -> 3.00 分割 | ||||
| 2005/09/26 | 368,001 | 380,001 | 363,000 | 375,999 | 283 |
| 2005/09/22 | 374,001 | 374,001 | 368,001 | 369,999 | 87 |
| 2005/09/21 | 377,001 | 378,000 | 374,001 | 377,001 | 90 |
| 2005/09/20 | 372,999 | 378,000 | 372,999 | 375,999 | 79 |
| 2005/09/16 | 378,000 | 378,000 | 372,999 | 372,999 | 46 |
| 2005/09/15 | 369,000 | 374,001 | 369,000 | 372,999 | 68 |
| 2005/09/14 | 369,999 | 369,999 | 368,001 | 368,001 | 13 |
| 2005/09/13 | 369,999 | 369,999 | 368,001 | 369,000 | 16 |
| 2005/09/12 | 366,999 | 369,999 | 366,000 | 366,999 | 22 |
| 2005/09/09 | 363,999 | 366,000 | 363,999 | 365,001 | 35 |
| 2005/09/08 | 366,999 | 369,000 | 363,000 | 366,000 | 23 |
| 2005/09/07 | 366,999 | 366,999 | 365,001 | 366,999 | 22 |
| 2005/09/06 | 371,001 | 371,001 | 366,000 | 368,001 | 23 |
| 2005/09/05 | 375,999 | 375,999 | 368,001 | 371,001 | 35 |
| 2005/09/02 | 375,999 | 375,999 | 371,001 | 374,001 | 42 |
| 2005/09/01 | 375,000 | 375,000 | 371,001 | 374,001 | 52 |
| 2005/08/31 | 369,000 | 374,001 | 366,999 | 369,999 | 36 |
| 2005/08/30 | 369,999 | 369,999 | 365,001 | 368,001 | 41 |
| 2005/08/29 | 375,000 | 375,999 | 363,000 | 363,000 | 66 |
| 2005/08/26 | 362,001 | 378,999 | 360,999 | 369,999 | 209 |
| 2005/08/25 | 356,001 | 362,001 | 351,999 | 362,001 | 49 |
| 2005/08/24 | 357,999 | 362,001 | 357,000 | 357,000 | 57 |
| 2005/08/23 | 363,000 | 363,000 | 356,001 | 359,001 | 70 |
| 2005/08/22 | 360,000 | 360,000 | 350,001 | 357,999 | 84 |
| 2005/08/19 | 342,999 | 345,000 | 338,001 | 342,999 | 36 |
| 2005/08/18 | 348,000 | 348,000 | 339,999 | 341,001 | 32 |
| 2005/08/17 | 338,001 | 338,001 | 333,000 | 338,001 | 43 |
| 2005/08/16 | 338,001 | 339,999 | 338,001 | 338,001 | 21 |
| 2005/08/15 | 344,001 | 345,000 | 336,999 | 338,001 | 41 |
| 2005/08/12 | 348,999 | 356,001 | 338,001 | 342,999 | 98 |
| 2005/08/11 | 348,000 | 350,001 | 345,000 | 347,001 | 22 |
| 2005/08/10 | 350,001 | 351,999 | 341,001 | 348,000 | 67 |
| 2005/08/09 | 357,000 | 357,000 | 345,999 | 350,001 | 114 |
| 2005/08/08 | 357,999 | 366,000 | 339,000 | 357,000 | 614 |
| 2005/08/05 | 338,001 | 387,999 | 338,001 | 387,999 | 518 |
| 2005/08/04 | 335,001 | 338,001 | 324,999 | 338,001 | 63 |
| 2005/08/03 | 339,999 | 350,001 | 326,001 | 347,001 | 121 |
| 2005/08/02 | 353,001 | 353,001 | 341,001 | 345,000 | 42 |
| 2005/08/01 | 354,000 | 354,000 | 332,001 | 354,000 | 68 |
| 2005/07/29 | 356,001 | 360,000 | 345,999 | 354,000 | 70 |
| 2005/07/28 | 348,000 | 365,001 | 342,999 | 354,999 | 234 |
| 2005/07/27 | 336,999 | 348,000 | 327,999 | 348,000 | 161 |
| 2005/07/26 | 329,001 | 335,001 | 321,999 | 335,001 | 132 |
| 2005/07/25 | 318,999 | 324,999 | 318,999 | 324,999 | 53 |
| 2005/07/22 | 312,999 | 318,000 | 312,999 | 318,000 | 7 |
| 2005/07/21 | 324,999 | 324,999 | 315,000 | 318,000 | 85 |
| 2005/07/20 | 317,001 | 318,000 | 312,000 | 312,000 | 57 |
| 2005/07/19 | 318,000 | 318,000 | 308,001 | 312,999 | 31 |
| 2005/07/15 | 315,000 | 318,999 | 312,000 | 318,000 | 21 |
| 2005/07/14 | 312,000 | 321,999 | 306,999 | 315,000 | 64 |
| 2005/07/13 | 315,000 | 315,000 | 305,001 | 312,000 | 36 |
| 2005/07/12 | 300,000 | 315,000 | 299,001 | 315,000 | 34 |
| 2005/07/11 | 300,000 | 305,001 | 297,999 | 297,999 | 45 |
| 2005/07/08 | 297,999 | 305,001 | 297,999 | 305,001 | 20 |
| 2005/07/07 | 302,001 | 305,001 | 297,000 | 300,000 | 26 |
| 2005/07/06 | 312,000 | 312,000 | 303,999 | 306,000 | 33 |
| 2005/07/05 | 315,000 | 315,000 | 309,999 | 309,999 | 32 |
| 2005/07/04 | 327,999 | 327,999 | 318,000 | 318,000 | 33 |
| 2005/07/01 | 318,000 | 327,999 | 317,001 | 326,001 | 64 |
| 2005/06/30 | 315,999 | 321,999 | 312,000 | 321,000 | 80 |
| 2005/06/29 | 327,999 | 329,001 | 311,001 | 311,001 | 99 |
| 2005/06/28 | 309,999 | 326,001 | 305,001 | 326,001 | 64 |
| 2005/06/27 | 300,999 | 305,001 | 297,999 | 305,001 | 29 |
| 2005/06/24 | 297,999 | 306,000 | 291,000 | 306,000 | 54 |
| 2005/06/23 | 296,001 | 299,001 | 294,999 | 296,001 | 41 |
| 2005/06/22 | 294,999 | 297,000 | 290,001 | 293,001 | 38 |
| 2005/06/21 | 305,001 | 305,001 | 297,000 | 297,000 | 43 |
| 2005/06/20 | 297,000 | 300,000 | 291,000 | 300,000 | 24 |
| 2005/06/17 | 300,000 | 300,999 | 296,001 | 297,000 | 39 |
| 2005/06/16 | 300,999 | 300,999 | 291,999 | 297,000 | 35 |
| 2005/06/15 | 303,999 | 306,000 | 297,999 | 300,000 | 47 |
| 2005/06/14 | 300,999 | 309,000 | 291,000 | 309,000 | 88 |
| 2005/06/13 | 320,001 | 320,001 | 300,999 | 300,999 | 111 |
| 2005/06/10 | 315,000 | 320,001 | 315,000 | 320,001 | 39 |
| 2005/06/09 | 330,999 | 332,001 | 315,999 | 324,999 | 61 |
| 2005/06/08 | 345,000 | 348,999 | 327,999 | 329,001 | 159 |
| 2005/06/07 | 312,999 | 339,999 | 312,999 | 339,999 | 154 |
| 2005/06/06 | 327,999 | 332,001 | 309,999 | 311,001 | 101 |
| 2005/06/03 | 327,000 | 338,001 | 324,999 | 332,001 | 59 |
| 2005/06/02 | 330,999 | 338,001 | 320,001 | 327,000 | 72 |
| 2005/06/01 | 324,000 | 345,000 | 318,999 | 329,001 | 95 |
| 2005/05/31 | 338,001 | 339,000 | 320,001 | 324,999 | 139 |
| 2005/05/30 | 345,000 | 348,999 | 338,001 | 338,001 | 123 |
| 2005/05/27 | 338,001 | 345,000 | 332,001 | 339,999 | 60 |
| 2005/05/26 | 339,999 | 348,000 | 335,001 | 348,000 | 70 |
| 2005/05/25 | 350,001 | 350,001 | 335,001 | 348,999 | 169 |
| 2005/05/24 | 378,000 | 426,000 | 338,001 | 350,001 | 1,073 |
| 2005/05/23 | 369,000 | 402,999 | 357,999 | 375,999 | 536 |
| 2005/05/20 | 372,999 | 393,000 | 354,999 | 369,999 | 616 |
| 2005/05/19 | 372,999 | 387,999 | 360,000 | 387,999 | 501 |
| 2005/05/18 | 300,000 | 338,001 | 300,000 | 338,001 | 251 |
| 2005/05/17 | 303,999 | 320,001 | 297,999 | 297,999 | 289 |
| 2005/05/16 | 350,001 | 354,000 | 294,999 | 300,000 | 973 |
| 2005/05/13 | 317,001 | 330,000 | 317,001 | 330,000 | 803 |
| 2005/05/12 | 252,999 | 290,001 | 252,999 | 290,001 | 615 |
| 2005/05/11 | 249,000 | 252,999 | 246,999 | 249,999 | 162 |
| 2005/05/10 | 249,999 | 252,999 | 248,001 | 249,000 | 133 |
| 2005/05/09 | 255,999 | 255,999 | 245,001 | 246,000 | 36 |
| 2005/05/06 | 242,001 | 260,001 | 240,000 | 255,999 | 107 |
| 2005/05/02 | 231,999 | 249,999 | 231,999 | 249,999 | 48 |
| 2005/04/28 | 240,999 | 240,999 | 231,999 | 231,999 | 8 |
| 2005/04/27 | 234,999 | 234,999 | 233,001 | 233,001 | 9 |
| 2005/04/26 | 239,001 | 239,001 | 234,999 | 234,999 | 22 |
| 2005/04/25 | 240,000 | 240,000 | 237,999 | 237,999 | 14 |
| 2005/04/22 | 240,000 | 242,001 | 236,001 | 236,001 | 15 |
| 2005/04/21 | 243,000 | 243,000 | 231,999 | 240,000 | 23 |
| 2005/04/20 | 231,999 | 239,001 | 231,999 | 239,001 | 22 |
| 2005/04/19 | 228,999 | 228,999 | 228,000 | 228,000 | 8 |
| 2005/04/18 | 234,000 | 234,000 | 225,999 | 228,999 | 33 |
| 2005/04/15 | 240,999 | 240,999 | 237,999 | 237,999 | 23 |
| 2005/04/14 | 240,000 | 243,000 | 239,001 | 243,000 | 14 |
| 2005/04/13 | 245,001 | 246,000 | 242,001 | 242,001 | 16 |
| 2005/04/12 | 243,000 | 245,001 | 242,001 | 245,001 | 48 |
| 2005/04/11 | 246,999 | 248,001 | 243,000 | 243,000 | 32 |
| 2005/04/08 | 240,000 | 245,001 | 237,999 | 245,001 | 41 |
| 2005/04/07 | 231,999 | 245,001 | 231,999 | 240,999 | 62 |
| 2005/04/06 | 230,001 | 234,999 | 228,999 | 228,999 | 30 |
| 2005/04/05 | 234,999 | 234,999 | 228,999 | 228,999 | 14 |
| 2005/04/04 | 225,000 | 234,000 | 222,999 | 234,000 | 43 |
| 2005/04/01 | 225,000 | 228,999 | 210,000 | 225,000 | 137 |
| 2005/03/31 | 231,000 | 231,999 | 219,999 | 225,000 | 35 |
| 2005/03/30 | 240,000 | 240,000 | 237,999 | 237,999 | 16 |
| 2005/03/29 | 243,999 | 243,999 | 239,001 | 243,000 | 18 |
| 2005/03/28 | 240,000 | 245,001 | 240,000 | 242,001 | 41 |
| 2005/03/25 | 240,000 | 245,001 | 240,000 | 243,999 | 22 |
| 2005/03/24 | 245,001 | 245,001 | 242,001 | 245,001 | 23 |
| 2005/03/23 | 243,000 | 245,001 | 237,000 | 245,001 | 44 |
| 2005/03/22 | 246,000 | 246,000 | 240,000 | 240,000 | 40 |
| 2005/03/18 | 237,999 | 243,000 | 233,001 | 243,000 | 25 |
| 2005/03/17 | 242,001 | 243,000 | 239,001 | 243,000 | 23 |
| 2005/03/16 | 242,001 | 243,999 | 239,001 | 243,999 | 29 |
| 2005/03/15 | 245,001 | 245,001 | 239,001 | 242,001 | 32 |
| 2005/03/14 | 237,999 | 237,999 | 236,001 | 237,999 | 70 |
| 2005/03/11 | 242,001 | 245,001 | 237,999 | 239,001 | 57 |
| 2005/03/10 | 240,999 | 242,001 | 239,001 | 242,001 | 112 |
| 2005/03/09 | 237,000 | 240,999 | 237,000 | 240,000 | 64 |
| 2005/03/08 | 237,000 | 237,000 | 228,000 | 237,000 | 50 |
| 2005/03/07 | 240,000 | 240,000 | 236,001 | 237,000 | 22 |
| 2005/03/04 | 231,999 | 234,999 | 231,999 | 234,000 | 14 |
| 2005/03/03 | 231,000 | 231,000 | 225,000 | 231,000 | 16 |
| 2005/03/02 | 230,001 | 231,999 | 228,000 | 231,000 | 8 |
| 2005/03/01 | 231,000 | 231,999 | 228,999 | 231,000 | 17 |
| 2005/02/28 | 231,999 | 234,999 | 230,001 | 230,001 | 16 |
| 2005/02/25 | 230,001 | 230,001 | 228,000 | 228,000 | 10 |
| 2005/02/24 | 228,999 | 234,000 | 227,001 | 234,000 | 22 |
| 2005/02/23 | 233,001 | 233,001 | 233,001 | 233,001 | 3 |
| 2005/02/22 | 236,001 | 236,001 | 230,001 | 230,001 | 10 |
| 2005/02/21 | 240,000 | 240,000 | 239,001 | 240,000 | 19 |
| 2005/02/18 | 225,999 | 234,999 | 225,000 | 227,001 | 21 |
| 2005/02/17 | 225,999 | 231,999 | 225,000 | 228,999 | 32 |
| 2005/02/16 | 240,000 | 240,000 | 234,000 | 234,000 | 31 |
| 2005/02/15 | 240,000 | 242,001 | 236,001 | 240,000 | 38 |
| 2005/02/14 | 248,001 | 248,001 | 240,999 | 240,999 | 64 |
| 2005/02/10 | 243,999 | 246,000 | 242,001 | 246,000 | 25 |
| 2005/02/09 | 243,999 | 243,999 | 243,000 | 243,999 | 11 |
| 2005/02/08 | 245,001 | 245,001 | 242,001 | 242,001 | 14 |
| 2005/02/07 | 243,999 | 248,001 | 242,001 | 243,000 | 28 |
| 2005/02/04 | 252,000 | 252,000 | 245,001 | 245,001 | 41 |
| 2005/02/03 | 252,000 | 252,000 | 246,999 | 252,000 | 22 |
| 2005/02/02 | 252,999 | 252,999 | 249,000 | 252,000 | 61 |
| 2005/02/01 | 251,001 | 251,001 | 246,000 | 246,000 | 20 |
| 2005/01/31 | 252,999 | 252,999 | 246,000 | 249,999 | 25 |
| 2005/01/28 | 242,001 | 252,999 | 242,001 | 249,999 | 39 |
| 2005/01/27 | 255,000 | 255,999 | 246,000 | 246,000 | 77 |
| 2005/01/26 | 249,999 | 252,000 | 248,001 | 249,000 | 47 |
| 2005/01/25 | 243,000 | 243,999 | 240,999 | 243,999 | 28 |
| 2005/01/24 | 240,999 | 242,001 | 239,001 | 240,999 | 11 |
| 2005/01/21 | 236,001 | 242,001 | 234,999 | 242,001 | 44 |
| 2005/01/20 | 240,000 | 240,000 | 231,999 | 236,001 | 47 |
| 2005/01/19 | 249,999 | 249,999 | 242,001 | 243,000 | 38 |
| 2005/01/18 | 249,999 | 252,000 | 245,001 | 249,999 | 32 |
| 2005/01/17 | 249,999 | 249,999 | 243,999 | 249,000 | 39 |
| 2005/01/14 | 251,001 | 252,999 | 249,999 | 252,999 | 61 |
| 2005/01/13 | 261,000 | 264,999 | 249,999 | 252,999 | 64 |
| 2005/01/12 | 279,000 | 279,000 | 255,999 | 258,999 | 106 |
| 2005/01/11 | 255,999 | 276,000 | 255,999 | 273,999 | 147 |
| 2005/01/07 | 242,001 | 248,001 | 237,000 | 248,001 | 83 |
| 2005/01/06 | 230,001 | 234,000 | 228,000 | 230,001 | 39 |
| 2005/01/05 | 213,000 | 219,999 | 213,000 | 219,999 | 37 |
| 2005/01/04 | 213,000 | 213,999 | 210,000 | 210,000 | 16 |