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 |
|---|---|---|---|---|---|
| 2006/12/29 | 42,200 | 44,000 | 42,200 | 44,000 | 31 |
| 2006/12/28 | 44,200 | 44,500 | 43,000 | 43,000 | 27 |
| 2006/12/27 | 43,350 | 43,800 | 42,950 | 43,800 | 60 |
| 2006/12/26 | 42,700 | 43,000 | 40,450 | 41,750 | 110 |
| 2006/12/25 | 47,000 | 47,000 | 43,500 | 43,800 | 139 |
| 2006/12/22 | 48,000 | 48,000 | 47,300 | 47,500 | 38 |
| 2006/12/21 | 48,600 | 48,600 | 47,100 | 47,600 | 82 |
| 2006/12/20 | 47,300 | 48,100 | 47,200 | 47,400 | 56 |
| 2006/12/19 | 49,600 | 49,600 | 47,300 | 48,500 | 63 |
| 2006/12/18 | 53,400 | 53,400 | 48,250 | 49,400 | 106 |
| 2006/12/15 | 54,000 | 54,000 | 51,200 | 51,400 | 51 |
| 2006/12/14 | 53,000 | 53,500 | 52,600 | 53,500 | 21 |
| 2006/12/13 | 53,000 | 53,100 | 52,500 | 52,900 | 32 |
| 2006/12/12 | 54,100 | 54,100 | 52,000 | 53,100 | 50 |
| 2006/12/11 | 56,200 | 56,200 | 55,500 | 55,600 | 39 |
| 2006/12/08 | 56,600 | 57,100 | 56,500 | 56,700 | 74 |
| 2006/12/07 | 57,000 | 57,000 | 56,500 | 56,600 | 15 |
| 2006/12/06 | 57,500 | 57,500 | 56,500 | 56,900 | 18 |
| 2006/12/05 | 56,800 | 57,800 | 55,500 | 57,000 | 26 |
| 2006/12/04 | 57,700 | 58,000 | 57,700 | 57,800 | 32 |
| 2006/12/01 | 58,000 | 58,000 | 57,500 | 58,000 | 15 |
| 2006/11/30 | 57,900 | 58,400 | 57,500 | 57,600 | 22 |
| 2006/11/29 | 58,500 | 58,500 | 57,200 | 57,300 | 26 |
| 2006/11/28 | 57,000 | 58,000 | 57,000 | 58,000 | 26 |
| 2006/11/27 | 57,100 | 57,100 | 56,100 | 57,100 | 30 |
| 2006/11/24 | 56,100 | 57,000 | 56,000 | 57,000 | 21 |
| 2006/11/22 | 57,600 | 57,600 | 55,400 | 57,600 | 32 |
| 2006/11/21 | 59,400 | 59,400 | 56,500 | 57,900 | 85 |
| 2006/11/20 | 60,000 | 60,100 | 58,300 | 58,900 | 46 |
| 2006/11/17 | 60,100 | 60,100 | 57,500 | 60,000 | 44 |
| 2006/11/16 | 60,600 | 60,600 | 59,800 | 60,100 | 41 |
| 2006/11/15 | 62,000 | 62,000 | 60,600 | 60,800 | 72 |
| 2006/11/14 | 62,400 | 63,000 | 62,000 | 63,000 | 31 |
| 2006/11/13 | 63,000 | 63,000 | 62,000 | 62,900 | 33 |
| 2006/11/10 | 64,100 | 65,000 | 64,000 | 64,000 | 19 |
| 2006/11/09 | 64,500 | 65,600 | 63,700 | 65,600 | 34 |
| 2006/11/08 | 69,900 | 69,900 | 67,000 | 67,500 | 31 |
| 2006/11/07 | 68,800 | 70,000 | 68,800 | 70,000 | 17 |
| 2006/11/06 | 73,000 | 73,000 | 70,000 | 70,000 | 16 |
| 2006/11/02 | 73,900 | 74,100 | 72,800 | 73,000 | 9 |
| 2006/11/01 | 75,000 | 75,000 | 73,400 | 73,400 | 18 |
| 2006/10/31 | 73,800 | 75,000 | 72,200 | 75,000 | 18 |
| 2006/10/30 | 76,600 | 76,600 | 73,500 | 73,500 | 22 |
| 2006/10/27 | 75,500 | 75,800 | 75,200 | 75,800 | 13 |
| 2006/10/26 | 75,500 | 75,900 | 75,300 | 75,900 | 33 |
| 2006/10/25 | 76,100 | 76,400 | 75,500 | 76,100 | 18 |
| 2006/10/24 | 77,500 | 78,000 | 75,400 | 75,700 | 28 |
| 2006/10/23 | 79,800 | 79,800 | 77,000 | 77,500 | 47 |
| 2006/10/20 | 77,300 | 77,300 | 75,800 | 76,800 | 27 |
| 2006/10/19 | 77,500 | 78,200 | 76,000 | 77,300 | 42 |
| 2006/10/18 | 75,400 | 77,000 | 75,000 | 77,000 | 18 |
| 2006/10/17 | 78,500 | 78,500 | 75,000 | 77,300 | 37 |
| 2006/10/16 | 78,100 | 82,000 | 77,100 | 79,000 | 41 |
| 2006/10/13 | 80,400 | 80,400 | 77,000 | 79,000 | 43 |
| 2006/10/12 | 76,100 | 78,400 | 75,000 | 78,400 | 68 |
| 2006/10/11 | 78,200 | 79,700 | 77,000 | 77,100 | 59 |
| 2006/10/10 | 83,400 | 83,400 | 78,000 | 79,800 | 166 |
| 2006/10/06 | 77,200 | 84,000 | 76,400 | 84,000 | 125 |
| 2006/10/05 | 77,000 | 77,200 | 75,900 | 77,200 | 53 |
| 2006/10/04 | 76,800 | 77,300 | 76,800 | 77,000 | 64 |
| 2006/10/03 | 77,000 | 77,700 | 75,000 | 76,900 | 44 |
| 2006/10/02 | 77,600 | 77,800 | 76,100 | 77,800 | 23 |
| 2006/09/29 | 78,500 | 78,500 | 77,300 | 78,000 | 24 |
| 2006/09/28 | 78,000 | 78,900 | 77,000 | 78,000 | 13 |
| 2006/09/27 | 78,100 | 79,000 | 78,100 | 79,000 | 10 |
| 2006/09/26 | 80,400 | 80,400 | 77,800 | 80,400 | 31 |
| 2006/09/25 | 81,000 | 82,000 | 79,000 | 80,400 | 39 |
| 2006/09/22 | 82,000 | 83,200 | 81,300 | 82,000 | 6 |
| 2006/09/21 | 85,200 | 85,200 | 80,800 | 83,200 | 74 |
| 2006/09/20 | 83,200 | 83,200 | 82,300 | 83,200 | 14 |
| 2006/09/19 | 83,500 | 84,500 | 82,500 | 84,500 | 19 |
| 2006/09/15 | 85,000 | 85,000 | 83,900 | 85,000 | 9 |
| 2006/09/14 | 84,100 | 85,300 | 83,000 | 85,000 | 15 |
| 2006/09/13 | 90,000 | 90,000 | 83,800 | 86,000 | 35 |
| 2006/09/12 | 83,900 | 91,700 | 83,900 | 90,100 | 132 |
| 2006/09/11 | 84,000 | 84,500 | 83,600 | 83,900 | 17 |
| 2006/09/08 | 85,800 | 85,800 | 84,000 | 84,600 | 9 |
| 2006/09/07 | 84,900 | 85,000 | 84,000 | 84,800 | 22 |
| 2006/09/06 | 84,700 | 84,700 | 84,700 | 84,700 | 4 |
| 2006/09/05 | 85,100 | 85,100 | 84,500 | 85,000 | 8 |
| 2006/09/04 | 86,200 | 86,500 | 84,100 | 86,000 | 16 |
| 2006/09/01 | 85,000 | 86,100 | 85,000 | 86,100 | 6 |
| 2006/08/31 | 86,000 | 86,200 | 85,000 | 85,500 | 14 |
| 2006/08/30 | 85,300 | 85,300 | 85,300 | 85,300 | 1 |
| 2006/08/29 | 85,100 | 86,000 | 85,100 | 86,000 | 7 |
| 2006/08/28 | 86,400 | 86,800 | 86,000 | 86,000 | 5 |
| 2006/08/25 | 87,200 | 87,200 | 86,000 | 86,000 | 21 |
| 2006/08/24 | 86,100 | 87,800 | 86,100 | 86,200 | 17 |
| 2006/08/23 | 87,800 | 87,800 | 86,100 | 86,100 | 7 |
| 2006/08/22 | 88,800 | 88,800 | 87,800 | 87,800 | 3 |
| 2006/08/21 | 89,800 | 89,800 | 87,800 | 87,800 | 37 |
| 2006/08/18 | 85,600 | 87,900 | 85,600 | 87,800 | 16 |
| 2006/08/17 | 86,500 | 86,500 | 85,900 | 85,900 | 22 |
| 2006/08/16 | 86,100 | 86,500 | 85,800 | 86,500 | 20 |
| 2006/08/15 | 86,100 | 87,500 | 86,100 | 87,500 | 7 |
| 2006/08/14 | 86,000 | 87,500 | 86,000 | 87,500 | 13 |
| 2006/08/11 | 86,500 | 87,100 | 86,500 | 87,100 | 2 |
| 2006/08/10 | 86,200 | 86,300 | 86,200 | 86,200 | 6 |
| 2006/08/09 | 86,500 | 88,000 | 86,100 | 88,000 | 6 |
| 2006/08/07 | 87,000 | 88,100 | 86,100 | 88,100 | 9 |
| 2006/08/04 | 88,900 | 88,900 | 87,000 | 87,000 | 7 |
| 2006/08/03 | 90,000 | 91,000 | 89,000 | 89,000 | 10 |
| 2006/08/02 | 85,000 | 88,600 | 85,000 | 88,600 | 9 |
| 2006/08/01 | 88,800 | 88,800 | 88,800 | 88,800 | 2 |
| 2006/07/31 | 88,000 | 88,200 | 88,000 | 88,000 | 16 |
| 2006/07/28 | 85,800 | 88,500 | 85,800 | 88,400 | 6 |
| 2006/07/27 | 88,000 | 88,000 | 87,000 | 87,900 | 5 |
| 2006/07/25 | 88,000 | 89,000 | 88,000 | 89,000 | 4 |
| 2006/07/24 | 89,000 | 89,000 | 88,000 | 89,000 | 11 |
| 2006/07/21 | 94,000 | 94,000 | 88,000 | 89,000 | 67 |
| 2006/07/20 | 88,000 | 88,000 | 86,000 | 88,000 | 13 |
| 2006/07/19 | 84,000 | 87,000 | 82,000 | 87,000 | 16 |
| 2006/07/18 | 92,900 | 92,900 | 88,000 | 88,000 | 12 |
| 2006/07/14 | 92,000 | 93,000 | 89,000 | 91,900 | 34 |
| 2006/07/13 | 88,000 | 88,100 | 85,000 | 88,000 | 11 |
| 2006/07/12 | 88,700 | 90,000 | 88,000 | 88,000 | 32 |
| 2006/07/11 | 88,100 | 88,200 | 88,000 | 88,000 | 13 |
| 2006/07/10 | 88,900 | 88,900 | 88,000 | 88,000 | 14 |
| 2006/07/07 | 90,100 | 90,400 | 88,000 | 90,000 | 22 |
| 2006/07/06 | 90,400 | 90,400 | 90,400 | 90,400 | 3 |
| 2006/07/05 | 90,300 | 91,400 | 90,300 | 91,000 | 16 |
| 2006/07/04 | 91,900 | 92,000 | 91,100 | 91,300 | 12 |
| 2006/07/03 | 90,000 | 92,000 | 90,000 | 91,900 | 12 |
| 2006/06/30 | 92,000 | 92,400 | 89,900 | 92,400 | 53 |
| 2006/06/29 | 92,500 | 92,500 | 91,000 | 92,500 | 5 |
| 2006/06/28 | 90,000 | 91,500 | 90,000 | 91,500 | 35 |
| 2006/06/27 | 90,000 | 90,200 | 90,000 | 90,000 | 15 |
| 2006/06/26 | 92,000 | 92,000 | 88,200 | 90,000 | 40 |
| 2006/06/23 | 91,000 | 92,900 | 88,000 | 91,500 | 54 |
| 2006/06/22 | 92,600 | 101,000 | 90,600 | 92,000 | 426 |
| 2006/06/21 | 94,000 | 94,500 | 86,500 | 90,600 | 48 |
| 2006/06/20 | 87,000 | 87,000 | 85,000 | 85,000 | 18 |
| 2006/06/19 | 88,500 | 88,500 | 88,500 | 88,500 | 3 |
| 2006/06/16 | 89,000 | 89,000 | 86,500 | 87,500 | 9 |
| 2006/06/15 | 86,200 | 87,000 | 85,500 | 85,500 | 12 |
| 2006/06/14 | 85,800 | 85,800 | 85,800 | 85,800 | 2 |
| 2006/06/13 | 86,000 | 86,000 | 84,000 | 84,000 | 7 |
| 2006/06/12 | 84,900 | 85,000 | 84,100 | 85,000 | 23 |
| 2006/06/09 | 88,000 | 88,000 | 88,000 | 88,000 | 7 |
| 2006/06/08 | 88,400 | 88,400 | 88,000 | 88,000 | 112 |
| 2006/06/07 | 88,200 | 88,400 | 88,200 | 88,400 | 9 |
| 2006/06/06 | 90,900 | 92,900 | 88,200 | 88,200 | 21 |
| 2006/06/05 | 88,000 | 91,100 | 88,000 | 91,100 | 9 |
| 2006/06/02 | 85,500 | 88,000 | 84,000 | 88,000 | 37 |
| 2006/06/01 | 88,700 | 91,000 | 88,000 | 88,000 | 122 |
| 2006/05/31 | 88,100 | 88,700 | 85,000 | 88,700 | 25 |
| 2006/05/30 | 90,000 | 90,000 | 88,000 | 88,700 | 133 |
| 2006/05/29 | 96,900 | 96,900 | 92,000 | 92,200 | 26 |
| 2006/05/26 | 98,800 | 100,000 | 97,000 | 97,000 | 15 |
| 2006/05/25 | 94,900 | 99,000 | 94,000 | 99,000 | 30 |
| 2006/05/24 | 94,200 | 95,000 | 94,200 | 94,900 | 15 |
| 2006/05/23 | 102,000 | 102,000 | 94,200 | 94,200 | 56 |
| 2006/05/22 | 98,000 | 98,000 | 98,000 | 98,000 | 26 |
| 2006/05/19 | 86,000 | 88,000 | 86,000 | 88,000 | 32 |
| 2006/05/18 | 89,500 | 91,000 | 88,000 | 88,000 | 48 |
| 2006/05/17 | 90,000 | 92,000 | 89,600 | 89,600 | 35 |
| 2006/05/16 | 95,000 | 95,000 | 91,200 | 91,500 | 45 |
| 2006/05/15 | 98,100 | 99,000 | 95,000 | 96,000 | 56 |
| 2006/05/12 | 100,000 | 100,000 | 98,000 | 98,000 | 61 |
| 2006/05/11 | 99,000 | 101,000 | 99,000 | 99,300 | 47 |
| 2006/05/10 | 99,500 | 100,000 | 99,000 | 99,000 | 34 |
| 2006/05/09 | 100,000 | 100,000 | 100,000 | 100,000 | 8 |
| 2006/05/08 | 102,000 | 102,000 | 100,000 | 100,000 | 36 |
| 2006/05/02 | 100,000 | 101,000 | 99,500 | 100,000 | 29 |
| 2006/05/01 | 102,000 | 102,000 | 100,000 | 100,000 | 30 |
| 2006/04/28 | 102,000 | 102,000 | 99,300 | 101,000 | 121 |
| 2006/04/27 | 103,000 | 104,000 | 101,000 | 102,000 | 72 |
| 2006/04/26 | 106,000 | 106,000 | 103,000 | 104,000 | 23 |
| 2006/04/25 | 105,000 | 105,000 | 102,000 | 105,000 | 102 |
| 2006/04/24 | 102,000 | 105,000 | 101,000 | 105,000 | 56 |
| 2006/04/21 | 109,000 | 109,000 | 104,000 | 108,000 | 190 |
| 2006/04/20 | 110,000 | 110,000 | 106,000 | 108,000 | 105 |
| 2006/04/19 | 108,000 | 111,000 | 108,000 | 110,000 | 62 |
| 2006/04/18 | 110,000 | 110,000 | 108,000 | 109,000 | 61 |
| 2006/04/17 | 113,000 | 113,000 | 110,000 | 110,000 | 99 |
| 2006/04/14 | 113,000 | 115,000 | 112,000 | 115,000 | 157 |
| 2006/04/13 | 113,000 | 113,000 | 111,000 | 112,000 | 80 |
| 2006/04/12 | 115,000 | 116,000 | 112,000 | 113,000 | 68 |
| 2006/04/11 | 115,000 | 116,000 | 114,000 | 115,000 | 50 |
| 2006/04/10 | 114,000 | 115,000 | 112,000 | 114,000 | 83 |
| 2006/04/07 | 114,000 | 114,000 | 112,000 | 112,000 | 110 |
| 2006/04/06 | 115,000 | 117,000 | 113,000 | 114,000 | 103 |
| 2006/04/05 | 115,000 | 116,000 | 114,000 | 115,000 | 130 |
| 2006/04/04 | 116,000 | 116,000 | 113,000 | 113,000 | 344 |
| 2006/04/03 | 110,000 | 118,000 | 110,000 | 118,000 | 757 |
| 2006/03/31 | 125,000 | 125,000 | 121,000 | 122,000 | 146 |
| 2006/03/30 | 124,000 | 125,000 | 123,000 | 125,000 | 97 |
| 2006/03/29 | 121,000 | 124,000 | 121,000 | 123,000 | 91 |
| 2006/03/28 | 125,000 | 126,000 | 122,000 | 123,000 | 117 |
| 2006/03/27 | 122,000 | 127,000 | 122,000 | 126,000 | 315 |
| 2006/03/24 | 124,000 | 124,000 | 119,000 | 123,000 | 78 |
| 2006/03/23 | 123,000 | 124,000 | 121,000 | 124,000 | 65 |
| 2006/03/22 | 121,000 | 125,000 | 119,000 | 125,000 | 306 |
| 2006/03/20 | 121,000 | 121,000 | 115,000 | 119,000 | 65 |
| 2006/03/17 | 120,000 | 120,000 | 118,000 | 120,000 | 26 |
| 2006/03/16 | 118,000 | 120,000 | 118,000 | 120,000 | 35 |
| 2006/03/15 | 121,000 | 121,000 | 119,000 | 119,000 | 79 |
| 2006/03/14 | 122,000 | 123,000 | 120,000 | 121,000 | 69 |
| 2006/03/13 | 122,000 | 124,000 | 120,000 | 124,000 | 83 |
| 2006/03/10 | 117,000 | 122,000 | 117,000 | 119,000 | 80 |
| 2006/03/09 | 118,000 | 125,000 | 118,000 | 119,000 | 96 |
| 2006/03/08 | 119,000 | 120,000 | 113,000 | 119,000 | 131 |
| 2006/03/07 | 111,000 | 128,000 | 111,000 | 119,000 | 387 |
| 2006/03/06 | 108,000 | 110,000 | 105,000 | 110,000 | 33 |
| 2006/03/03 | 109,000 | 112,000 | 109,000 | 109,000 | 50 |
| 2006/03/02 | 113,000 | 113,000 | 110,000 | 110,000 | 9 |
| 2006/03/01 | 110,000 | 110,000 | 110,000 | 110,000 | 20 |
| 2006/02/28 | 113,000 | 113,000 | 109,000 | 112,000 | 55 |
| 2006/02/27 | 114,000 | 118,000 | 113,000 | 113,000 | 36 |
| 2006/02/24 | 115,000 | 116,000 | 105,000 | 114,000 | 71 |
| 2006/02/23 | 115,000 | 115,000 | 113,000 | 113,000 | 18 |
| 2006/02/22 | 108,000 | 108,000 | 105,000 | 108,000 | 31 |
| 2006/02/21 | 97,900 | 103,000 | 94,000 | 103,000 | 151 |
| 2006/02/20 | 103,000 | 104,000 | 93,500 | 96,900 | 163 |
| 2006/02/17 | 116,000 | 116,000 | 112,000 | 112,000 | 40 |
| 2006/02/16 | 116,000 | 117,000 | 115,000 | 117,000 | 19 |
| 2006/02/15 | 115,000 | 119,000 | 115,000 | 116,000 | 27 |
| 2006/02/14 | 116,000 | 120,000 | 114,000 | 114,000 | 105 |
| 2006/02/13 | 126,000 | 126,000 | 113,000 | 120,000 | 65 |
| 2006/02/10 | 126,000 | 128,000 | 124,000 | 126,000 | 67 |
| 2006/02/09 | 126,000 | 127,000 | 125,000 | 126,000 | 78 |
| 2006/02/08 | 126,000 | 128,000 | 124,000 | 125,000 | 287 |
| 2006/02/07 | 128,000 | 130,000 | 127,000 | 128,000 | 119 |
| 2006/02/06 | 132,000 | 132,000 | 129,000 | 129,000 | 103 |
| 2006/02/03 | 129,000 | 130,000 | 128,000 | 130,000 | 64 |
| 2006/02/02 | 127,000 | 129,000 | 126,000 | 129,000 | 140 |
| 2006/02/01 | 128,000 | 129,000 | 126,000 | 128,000 | 123 |
| 2006/01/31 | 128,000 | 128,000 | 126,000 | 127,000 | 110 |
| 2006/01/30 | 128,000 | 128,000 | 124,000 | 126,000 | 123 |
| 2006/01/27 | 122,000 | 126,000 | 121,000 | 125,000 | 160 |
| 2006/01/26 | 122,000 | 122,000 | 120,000 | 122,000 | 69 |
| 2006/01/25 | 123,000 | 123,000 | 120,000 | 122,000 | 50 |
| 2006/01/24 | 123,000 | 125,000 | 120,000 | 120,000 | 79 |
| 2006/01/23 | 125,000 | 125,000 | 112,000 | 121,000 | 109 |
| 2006/01/20 | 129,000 | 130,000 | 123,000 | 127,000 | 127 |
| 2006/01/19 | 110,000 | 127,000 | 110,000 | 122,000 | 127 |
| 2006/01/18 | 125,000 | 126,000 | 108,000 | 114,000 | 460 |
| 2006/01/17 | 133,000 | 138,000 | 128,000 | 128,000 | 434 |
| 2006/01/16 | 128,000 | 135,000 | 126,000 | 135,000 | 339 |
| 2006/01/13 | 123,000 | 127,000 | 121,000 | 126,000 | 281 |
| 2006/01/12 | 122,000 | 123,000 | 120,000 | 123,000 | 85 |
| 2006/01/11 | 122,000 | 122,000 | 118,000 | 122,000 | 163 |
| 2006/01/10 | 122,000 | 123,000 | 119,000 | 122,000 | 154 |
| 2006/01/06 | 123,000 | 123,000 | 119,000 | 121,000 | 191 |
| 2006/01/05 | 120,000 | 125,000 | 120,000 | 123,000 | 250 |
| 2006/01/04 | 115,000 | 119,000 | 115,000 | 119,000 | 183 |