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 |
|---|---|---|---|---|---|
| 2007/12/28 | 32,700 | 32,700 | 32,700 | 32,700 | 1 |
| 2007/12/27 | 33,900 | 34,000 | 33,100 | 33,100 | 6 |
| 2007/12/26 | 32,500 | 34,000 | 32,500 | 34,000 | 27 |
| 2007/12/25 | 32,650 | 33,450 | 32,000 | 32,700 | 92 |
| 2007/12/21 | 37,850 | 37,850 | 35,450 | 35,450 | 111 |
| 2007/12/20 | 34,000 | 34,900 | 34,000 | 34,250 | 33 |
| 2007/12/19 | 34,000 | 35,600 | 34,000 | 35,600 | 4 |
| 2007/12/18 | 34,000 | 34,400 | 32,200 | 34,400 | 25 |
| 2007/12/17 | 35,200 | 35,600 | 34,100 | 34,100 | 28 |
| 2007/12/14 | 35,700 | 36,000 | 35,700 | 36,000 | 8 |
| 2007/12/13 | 35,750 | 35,750 | 35,700 | 35,700 | 9 |
| 2007/12/12 | 35,600 | 36,600 | 35,600 | 36,000 | 29 |
| 2007/12/11 | 36,600 | 36,600 | 36,600 | 36,600 | 3 |
| 2007/12/10 | 36,500 | 36,500 | 36,200 | 36,200 | 16 |
| 2007/12/07 | 36,200 | 36,800 | 36,200 | 36,800 | 10 |
| 2007/12/06 | 36,950 | 37,000 | 36,900 | 37,000 | 3 |
| 2007/12/04 | 36,400 | 36,450 | 36,150 | 36,150 | 4 |
| 2007/12/03 | 37,000 | 37,000 | 35,800 | 35,800 | 15 |
| 2007/11/30 | 36,150 | 37,000 | 36,150 | 37,000 | 20 |
| 2007/11/29 | 36,550 | 36,900 | 36,200 | 36,900 | 10 |
| 2007/11/28 | 37,750 | 37,750 | 36,500 | 36,500 | 22 |
| 2007/11/27 | 37,250 | 37,750 | 36,550 | 37,750 | 8 |
| 2007/11/26 | 36,000 | 39,600 | 36,000 | 37,200 | 49 |
| 2007/11/22 | 39,000 | 39,050 | 39,000 | 39,000 | 18 |
| 2007/11/21 | 42,900 | 42,900 | 42,200 | 42,200 | 77 |
| 2007/11/20 | 38,000 | 38,900 | 38,000 | 38,900 | 15 |
| 2007/11/19 | 39,050 | 39,050 | 38,400 | 38,400 | 5 |
| 2007/11/16 | 37,400 | 37,400 | 37,000 | 37,000 | 2 |
| 2007/11/15 | 36,300 | 37,500 | 36,300 | 36,300 | 7 |
| 2007/11/14 | 37,500 | 38,300 | 37,500 | 38,200 | 21 |
| 2007/11/13 | 35,050 | 35,050 | 34,200 | 34,300 | 31 |
| 2007/11/12 | 38,000 | 38,000 | 36,050 | 36,050 | 16 |
| 2007/11/09 | 38,000 | 38,300 | 38,000 | 38,200 | 5 |
| 2007/11/08 | 39,000 | 39,000 | 38,000 | 38,000 | 4 |
| 2007/11/07 | 39,500 | 39,500 | 39,000 | 39,000 | 6 |
| 2007/11/06 | 39,900 | 39,900 | 39,900 | 39,900 | 1 |
| 2007/11/05 | 39,950 | 39,950 | 39,950 | 39,950 | 5 |
| 2007/11/02 | 40,100 | 41,000 | 39,950 | 41,000 | 44 |
| 2007/11/01 | 42,400 | 42,400 | 40,700 | 40,700 | 12 |
| 2007/10/31 | 41,500 | 41,500 | 40,000 | 40,000 | 10 |
| 2007/10/30 | 41,050 | 41,050 | 41,000 | 41,000 | 7 |
| 2007/10/29 | 40,000 | 41,000 | 39,000 | 39,950 | 13 |
| 2007/10/26 | 40,350 | 40,350 | 40,000 | 40,000 | 4 |
| 2007/10/25 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2007/10/24 | 43,000 | 43,000 | 41,800 | 41,800 | 3 |
| 2007/10/23 | 44,850 | 44,850 | 43,000 | 43,000 | 68 |
| 2007/10/22 | 37,850 | 40,850 | 37,850 | 40,850 | 109 |
| 2007/10/19 | 37,650 | 38,000 | 37,500 | 37,500 | 33 |
| 2007/10/18 | 37,700 | 37,700 | 37,600 | 37,600 | 12 |
| 2007/10/17 | 37,950 | 38,000 | 37,550 | 37,750 | 7 |
| 2007/10/16 | 39,000 | 39,000 | 37,800 | 38,000 | 12 |
| 2007/10/15 | 39,850 | 39,850 | 39,050 | 39,050 | 11 |
| 2007/10/12 | 40,400 | 40,400 | 39,100 | 39,100 | 7 |
| 2007/10/11 | 40,450 | 40,450 | 40,400 | 40,400 | 7 |
| 2007/10/10 | 40,200 | 40,450 | 39,700 | 40,450 | 36 |
| 2007/10/09 | 38,300 | 39,500 | 38,300 | 39,500 | 7 |
| 2007/10/05 | 38,250 | 38,800 | 37,400 | 38,800 | 15 |
| 2007/10/03 | 39,000 | 39,000 | 38,800 | 38,800 | 3 |
| 2007/10/02 | 38,800 | 40,000 | 38,800 | 38,950 | 7 |
| 2007/09/28 | 38,600 | 38,800 | 38,600 | 38,800 | 9 |
| 2007/09/27 | 37,800 | 37,800 | 37,800 | 37,800 | 2 |
| 2007/09/26 | 37,600 | 37,600 | 37,600 | 37,600 | 5 |
| 2007/09/25 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2007/09/21 | 41,000 | 41,000 | 39,500 | 39,500 | 69 |
| 2007/09/20 | 36,800 | 37,200 | 36,800 | 37,000 | 36 |
| 2007/09/19 | 35,900 | 36,250 | 35,900 | 36,000 | 19 |
| 2007/09/18 | 34,350 | 35,900 | 34,300 | 35,500 | 8 |
| 2007/09/14 | 36,200 | 36,200 | 34,300 | 34,300 | 18 |
| 2007/09/13 | 38,200 | 38,200 | 37,000 | 37,000 | 10 |
| 2007/09/12 | 38,250 | 38,400 | 38,200 | 38,200 | 7 |
| 2007/09/11 | 40,900 | 40,900 | 38,800 | 39,300 | 36 |
| 2007/09/10 | 39,650 | 40,500 | 39,650 | 39,700 | 19 |
| 2007/09/07 | 41,000 | 41,000 | 40,050 | 41,000 | 21 |
| 2007/09/06 | 44,600 | 44,650 | 41,200 | 41,200 | 51 |
| 2007/09/05 | 45,600 | 45,600 | 42,500 | 44,200 | 141 |
| 2007/09/04 | 43,200 | 43,300 | 41,500 | 42,000 | 37 |
| 2007/09/03 | 39,600 | 40,000 | 39,600 | 40,000 | 9 |
| 2007/08/31 | 40,000 | 40,000 | 39,700 | 40,000 | 9 |
| 2007/08/30 | 39,600 | 39,600 | 39,200 | 39,450 | 12 |
| 2007/08/29 | 40,700 | 40,700 | 40,000 | 40,000 | 3 |
| 2007/08/28 | 40,200 | 40,200 | 40,000 | 40,000 | 6 |
| 2007/08/27 | 40,600 | 40,600 | 40,350 | 40,350 | 9 |
| 2007/08/24 | 40,950 | 41,000 | 40,950 | 41,000 | 3 |
| 2007/08/23 | 41,200 | 42,000 | 41,200 | 42,000 | 4 |
| 2007/08/22 | 40,400 | 41,200 | 40,350 | 41,200 | 17 |
| 2007/08/21 | 43,900 | 43,900 | 42,200 | 42,200 | 59 |
| 2007/08/20 | 39,850 | 39,950 | 39,850 | 39,900 | 12 |
| 2007/08/17 | 40,250 | 40,250 | 39,800 | 39,800 | 26 |
| 2007/08/16 | 42,750 | 42,750 | 40,000 | 41,600 | 39 |
| 2007/08/15 | 41,400 | 42,000 | 40,700 | 40,700 | 11 |
| 2007/08/14 | 40,600 | 41,000 | 40,600 | 41,000 | 4 |
| 2007/08/13 | 40,550 | 40,550 | 40,550 | 40,550 | 2 |
| 2007/08/10 | 39,800 | 41,500 | 39,700 | 39,700 | 41 |
| 2007/08/09 | 39,150 | 43,000 | 39,150 | 43,000 | 83 |
| 2007/08/08 | 40,000 | 40,000 | 39,000 | 39,000 | 13 |
| 2007/08/07 | 40,400 | 40,800 | 40,000 | 40,600 | 19 |
| 2007/08/06 | 41,650 | 41,650 | 40,850 | 41,200 | 31 |
| 2007/08/03 | 42,200 | 42,450 | 42,200 | 42,450 | 4 |
| 2007/08/02 | 42,400 | 42,500 | 42,300 | 42,300 | 10 |
| 2007/08/01 | 42,750 | 42,850 | 42,200 | 42,200 | 7 |
| 2007/07/31 | 42,400 | 42,500 | 42,350 | 42,350 | 5 |
| 2007/07/30 | 43,400 | 43,400 | 42,200 | 42,300 | 11 |
| 2007/07/27 | 44,050 | 44,050 | 42,500 | 43,000 | 17 |
| 2007/07/26 | 46,000 | 46,000 | 43,800 | 43,850 | 58 |
| 2007/07/25 | 43,050 | 43,800 | 43,000 | 43,800 | 16 |
| 2007/07/24 | 42,550 | 43,000 | 42,200 | 43,000 | 22 |
| 2007/07/23 | 44,400 | 44,400 | 42,400 | 42,500 | 58 |
| 2007/07/20 | 41,450 | 42,000 | 41,450 | 42,000 | 20 |
| 2007/07/19 | 42,000 | 42,000 | 41,400 | 41,400 | 18 |
| 2007/07/18 | 41,800 | 41,800 | 41,200 | 41,200 | 14 |
| 2007/07/17 | 43,100 | 43,100 | 41,800 | 41,850 | 66 |
| 2007/07/13 | 41,000 | 41,400 | 40,700 | 41,100 | 42 |
| 2007/07/12 | 41,050 | 41,800 | 41,000 | 41,800 | 40 |
| 2007/07/11 | 42,000 | 42,150 | 41,000 | 41,700 | 29 |
| 2007/07/10 | 40,950 | 41,900 | 40,950 | 41,900 | 17 |
| 2007/07/09 | 41,000 | 41,300 | 40,600 | 40,650 | 47 |
| 2007/07/06 | 41,900 | 42,000 | 41,500 | 41,500 | 21 |
| 2007/07/05 | 42,950 | 42,950 | 42,100 | 42,100 | 19 |
| 2007/07/04 | 42,850 | 42,850 | 42,100 | 42,500 | 25 |
| 2007/07/03 | 42,950 | 42,950 | 42,500 | 42,750 | 32 |
| 2007/07/02 | 42,500 | 42,500 | 40,700 | 41,000 | 94 |
| 2007/06/29 | 42,000 | 42,500 | 41,600 | 42,500 | 26 |
| 2007/06/28 | 43,450 | 43,500 | 43,000 | 43,100 | 19 |
| 2007/06/27 | 42,800 | 43,450 | 42,800 | 43,450 | 24 |
| 2007/06/26 | 44,000 | 44,000 | 42,800 | 43,100 | 27 |
| 2007/06/25 | 45,300 | 45,300 | 44,100 | 44,300 | 77 |
| 2007/06/22 | 45,900 | 45,900 | 44,900 | 45,350 | 37 |
| 2007/06/21 | 47,150 | 47,150 | 45,650 | 46,000 | 113 |
| 2007/06/20 | 47,000 | 47,050 | 46,500 | 47,000 | 73 |
| 2007/06/19 | 46,700 | 47,450 | 45,600 | 47,400 | 96 |
| 2007/06/18 | 47,100 | 47,500 | 44,800 | 46,700 | 129 |
| 2007/06/15 | 47,500 | 48,400 | 45,200 | 46,700 | 247 |
| 2007/06/14 | 47,300 | 48,050 | 46,700 | 47,900 | 671 |
| 2007/06/13 | 51,700 | 51,700 | 51,700 | 51,700 | 30 |
| 2007/06/12 | 63,700 | 63,700 | 56,700 | 56,700 | 449 |
| 2007/06/11 | 61,700 | 61,700 | 61,700 | 61,700 | 181 |
| 2007/06/08 | 51,700 | 51,700 | 51,000 | 51,700 | 272 |
| 2007/06/07 | 47,700 | 47,700 | 47,700 | 47,700 | 142 |
| 2007/06/06 | 39,800 | 43,700 | 39,800 | 43,700 | 77 |
| 2007/06/04 | 39,700 | 39,700 | 39,700 | 39,700 | 1 |
| 2007/06/01 | 39,950 | 40,100 | 39,800 | 39,800 | 11 |
| 2007/05/31 | 40,400 | 40,400 | 39,900 | 39,900 | 5 |
| 2007/05/30 | 39,950 | 40,000 | 39,850 | 39,850 | 9 |
| 2007/05/29 | 40,000 | 40,100 | 40,000 | 40,000 | 14 |
| 2007/05/28 | 40,200 | 40,200 | 39,950 | 39,950 | 11 |
| 2007/05/25 | 40,200 | 40,300 | 40,200 | 40,300 | 4 |
| 2007/05/24 | 41,000 | 41,000 | 41,000 | 41,000 | 4 |
| 2007/05/23 | 40,450 | 40,450 | 40,450 | 40,450 | 5 |
| 2007/05/22 | 41,200 | 42,000 | 41,000 | 42,000 | 26 |
| 2007/05/21 | 44,000 | 44,000 | 40,000 | 40,000 | 73 |
| 2007/05/17 | 42,000 | 42,000 | 42,000 | 42,000 | 15 |
| 2007/05/16 | 40,100 | 41,000 | 40,050 | 41,000 | 20 |
| 2007/05/15 | 41,100 | 41,100 | 40,500 | 40,500 | 22 |
| 2007/05/14 | 43,200 | 43,200 | 41,700 | 41,700 | 15 |
| 2007/05/11 | 41,650 | 41,700 | 41,600 | 41,600 | 21 |
| 2007/05/10 | 42,000 | 42,000 | 41,600 | 41,600 | 5 |
| 2007/05/09 | 42,000 | 42,000 | 42,000 | 42,000 | 11 |
| 2007/05/08 | 42,050 | 42,150 | 42,000 | 42,000 | 32 |
| 2007/05/07 | 42,050 | 42,500 | 42,050 | 42,500 | 8 |
| 2007/05/02 | 42,300 | 43,400 | 42,300 | 43,400 | 5 |
| 2007/05/01 | 42,300 | 42,300 | 42,100 | 42,100 | 4 |
| 2007/04/27 | 43,000 | 43,500 | 43,000 | 43,500 | 8 |
| 2007/04/26 | 43,050 | 43,050 | 42,400 | 42,500 | 11 |
| 2007/04/25 | 44,200 | 44,200 | 43,250 | 43,250 | 7 |
| 2007/04/24 | 43,000 | 45,000 | 43,000 | 43,000 | 19 |
| 2007/04/23 | 47,200 | 47,200 | 45,450 | 46,200 | 68 |
| 2007/04/20 | 43,000 | 44,000 | 43,000 | 43,200 | 12 |
| 2007/04/19 | 42,300 | 43,000 | 41,600 | 41,600 | 22 |
| 2007/04/18 | 42,350 | 42,500 | 42,300 | 42,300 | 10 |
| 2007/04/17 | 42,350 | 42,400 | 42,350 | 42,350 | 10 |
| 2007/04/16 | 42,600 | 42,700 | 42,500 | 42,500 | 11 |
| 2007/04/13 | 42,600 | 42,700 | 42,500 | 42,600 | 8 |
| 2007/04/12 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2007/04/11 | 43,000 | 43,000 | 42,600 | 42,600 | 18 |
| 2007/04/10 | 44,000 | 44,000 | 44,000 | 44,000 | 11 |
| 2007/04/09 | 45,000 | 45,000 | 44,000 | 44,000 | 40 |
| 2007/04/06 | 44,000 | 44,100 | 44,000 | 44,000 | 15 |
| 2007/04/05 | 44,400 | 44,400 | 43,900 | 43,900 | 14 |
| 2007/04/04 | 43,000 | 44,000 | 43,000 | 44,000 | 63 |
| 2007/04/03 | 45,700 | 45,700 | 42,500 | 42,700 | 54 |
| 2007/04/02 | 49,000 | 49,000 | 46,000 | 46,000 | 24 |
| 2007/03/30 | 49,100 | 49,400 | 49,100 | 49,400 | 9 |
| 2007/03/29 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2007/03/28 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |
| 2007/03/27 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2007/03/26 | 50,500 | 50,500 | 50,400 | 50,400 | 4 |
| 2007/03/23 | 50,100 | 50,100 | 50,000 | 50,000 | 11 |
| 2007/03/22 | 51,000 | 51,000 | 50,000 | 50,100 | 56 |
| 2007/03/20 | 50,100 | 50,500 | 50,100 | 50,400 | 6 |
| 2007/03/19 | 50,300 | 50,500 | 50,000 | 50,500 | 21 |
| 2007/03/16 | 50,100 | 50,100 | 49,600 | 50,000 | 17 |
| 2007/03/15 | 50,100 | 50,900 | 50,000 | 50,900 | 12 |
| 2007/03/14 | 50,100 | 50,200 | 50,000 | 50,000 | 22 |
| 2007/03/13 | 50,600 | 50,600 | 50,500 | 50,500 | 6 |
| 2007/03/12 | 50,000 | 50,500 | 50,000 | 50,500 | 59 |
| 2007/03/09 | 50,300 | 50,300 | 50,000 | 50,000 | 14 |
| 2007/03/08 | 49,500 | 50,000 | 49,500 | 50,000 | 16 |
| 2007/03/07 | 50,000 | 50,000 | 49,500 | 50,000 | 13 |
| 2007/03/06 | 49,500 | 49,500 | 49,500 | 49,500 | 21 |
| 2007/03/05 | 49,500 | 49,900 | 49,200 | 49,500 | 25 |
| 2007/03/02 | 49,950 | 49,950 | 49,500 | 49,500 | 27 |
| 2007/03/01 | 50,000 | 50,000 | 49,500 | 49,500 | 19 |
| 2007/02/28 | 49,450 | 49,450 | 48,000 | 49,200 | 65 |
| 2007/02/27 | 50,700 | 50,700 | 49,700 | 49,700 | 7 |
| 2007/02/26 | 49,500 | 51,000 | 49,500 | 51,000 | 9 |
| 2007/02/23 | 49,500 | 49,950 | 49,500 | 49,950 | 18 |
| 2007/02/22 | 50,000 | 50,000 | 49,800 | 50,000 | 31 |
| 2007/02/21 | 52,000 | 52,000 | 50,000 | 50,000 | 70 |
| 2007/02/20 | 50,000 | 51,500 | 50,000 | 51,500 | 13 |
| 2007/02/19 | 50,000 | 50,100 | 50,000 | 50,100 | 6 |
| 2007/02/16 | 49,600 | 49,900 | 49,500 | 49,900 | 11 |
| 2007/02/15 | 49,600 | 49,900 | 49,550 | 49,600 | 6 |
| 2007/02/14 | 49,600 | 50,500 | 49,600 | 50,000 | 10 |
| 2007/02/13 | 50,000 | 50,500 | 50,000 | 50,400 | 11 |
| 2007/02/09 | 49,200 | 49,700 | 49,200 | 49,350 | 5 |
| 2007/02/08 | 49,600 | 49,650 | 49,500 | 49,500 | 13 |
| 2007/02/07 | 49,950 | 50,000 | 49,500 | 49,500 | 22 |
| 2007/02/06 | 49,500 | 51,100 | 49,500 | 50,000 | 11 |
| 2007/02/05 | 50,000 | 50,000 | 49,400 | 49,800 | 16 |
| 2007/02/02 | 51,500 | 51,500 | 50,300 | 50,400 | 14 |
| 2007/02/01 | 49,500 | 51,900 | 49,500 | 51,900 | 12 |
| 2007/01/31 | 49,400 | 49,800 | 49,400 | 49,500 | 20 |
| 2007/01/30 | 49,800 | 50,000 | 49,200 | 49,800 | 17 |
| 2007/01/29 | 50,000 | 50,000 | 49,500 | 49,800 | 33 |
| 2007/01/26 | 52,600 | 52,600 | 49,500 | 50,800 | 61 |
| 2007/01/25 | 52,900 | 55,000 | 52,600 | 52,900 | 23 |
| 2007/01/24 | 53,000 | 53,000 | 51,500 | 52,600 | 41 |
| 2007/01/23 | 53,300 | 53,800 | 51,000 | 53,000 | 227 |
| 2007/01/22 | 55,800 | 55,800 | 55,800 | 55,800 | 20 |
| 2007/01/19 | 47,950 | 50,800 | 47,350 | 50,800 | 85 |
| 2007/01/18 | 45,650 | 46,800 | 45,550 | 46,800 | 51 |
| 2007/01/17 | 45,800 | 45,800 | 45,050 | 45,600 | 27 |
| 2007/01/16 | 44,900 | 45,900 | 44,550 | 45,000 | 97 |
| 2007/01/15 | 43,100 | 44,600 | 43,100 | 44,500 | 49 |
| 2007/01/12 | 43,600 | 43,900 | 43,400 | 43,550 | 17 |
| 2007/01/11 | 43,250 | 44,000 | 43,250 | 44,000 | 23 |
| 2007/01/10 | 43,450 | 43,500 | 43,450 | 43,500 | 16 |
| 2007/01/09 | 43,000 | 43,400 | 43,000 | 43,400 | 16 |
| 2007/01/05 | 45,100 | 45,100 | 42,350 | 43,200 | 36 |
| 2007/01/04 | 44,750 | 45,500 | 44,750 | 45,100 | 14 |