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 |
|---|---|---|---|---|---|
| 2008/12/30 | 27,500 | 27,500 | 27,500 | 27,500 | 6 |
| 2008/12/29 | 27,500 | 27,500 | 25,400 | 25,400 | 4 |
| 2008/12/26 | 26,500 | 26,500 | 25,100 | 25,110 | 7 |
| 2008/12/25 | 28,000 | 28,000 | 24,100 | 26,500 | 93 |
| 2008/12/24 | 25,800 | 25,800 | 25,000 | 25,000 | 5 |
| 2008/12/22 | 26,800 | 26,800 | 26,000 | 26,000 | 60 |
| 2008/12/19 | 27,000 | 27,400 | 26,500 | 27,400 | 37 |
| 2008/12/18 | 26,500 | 26,800 | 26,500 | 26,500 | 9 |
| 2008/12/17 | 26,110 | 27,000 | 25,700 | 25,700 | 25 |
| 2008/12/16 | 25,700 | 26,000 | 25,000 | 26,000 | 13 |
| 2008/12/15 | 22,710 | 24,800 | 22,710 | 24,800 | 9 |
| 2008/12/12 | 23,010 | 23,010 | 22,500 | 23,010 | 18 |
| 2008/12/11 | 23,000 | 23,100 | 23,000 | 23,000 | 52 |
| 2008/12/10 | 22,300 | 23,600 | 22,300 | 23,000 | 22 |
| 2008/12/09 | 24,600 | 25,500 | 24,100 | 24,100 | 14 |
| 2008/12/08 | 24,000 | 24,600 | 23,700 | 24,600 | 13 |
| 2008/12/05 | 23,000 | 23,910 | 23,000 | 23,620 | 6 |
| 2008/12/04 | 23,000 | 23,010 | 23,000 | 23,010 | 6 |
| 2008/12/02 | 25,000 | 25,000 | 24,000 | 25,000 | 16 |
| 2008/12/01 | 25,000 | 25,000 | 24,700 | 25,000 | 13 |
| 2008/11/28 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2008/11/27 | 25,000 | 25,200 | 24,400 | 25,200 | 4 |
| 2008/11/26 | 24,900 | 24,900 | 24,900 | 24,900 | 2 |
| 2008/11/25 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2008/11/21 | 25,900 | 25,900 | 25,000 | 25,000 | 57 |
| 2008/11/20 | 27,400 | 27,400 | 26,010 | 26,100 | 21 |
| 2008/11/19 | 27,600 | 27,800 | 26,500 | 26,500 | 40 |
| 2008/11/18 | 27,300 | 27,300 | 26,630 | 26,630 | 10 |
| 2008/11/17 | 26,540 | 26,540 | 26,500 | 26,500 | 11 |
| 2008/11/14 | 26,520 | 26,520 | 26,400 | 26,400 | 21 |
| 2008/11/13 | 26,290 | 26,290 | 26,290 | 26,290 | 1 |
| 2008/11/12 | 27,490 | 27,490 | 27,490 | 27,490 | 22 |
| 2008/11/11 | 27,910 | 28,100 | 26,500 | 28,100 | 48 |
| 2008/11/10 | 27,000 | 27,800 | 27,000 | 27,800 | 14 |
| 2008/11/07 | 26,400 | 27,000 | 26,400 | 27,000 | 24 |
| 2008/11/06 | 27,000 | 27,300 | 25,800 | 25,800 | 29 |
| 2008/11/05 | 26,000 | 27,300 | 26,000 | 27,000 | 15 |
| 2008/11/04 | 26,700 | 27,200 | 26,600 | 26,600 | 9 |
| 2008/10/31 | 26,000 | 26,900 | 26,000 | 26,800 | 15 |
| 2008/10/30 | 25,100 | 25,100 | 25,100 | 25,100 | 1 |
| 2008/10/29 | 22,000 | 24,000 | 22,000 | 24,000 | 17 |
| 2008/10/28 | 20,800 | 21,000 | 20,800 | 21,000 | 4 |
| 2008/10/27 | 22,000 | 22,000 | 22,000 | 22,000 | 9 |
| 2008/10/24 | 20,700 | 20,700 | 20,000 | 20,000 | 50 |
| 2008/10/23 | 21,200 | 22,200 | 21,200 | 22,200 | 26 |
| 2008/10/22 | 24,200 | 24,200 | 24,200 | 24,200 | 4 |
| 2008/10/21 | 24,200 | 24,200 | 24,000 | 24,100 | 101 |
| 2008/10/20 | 21,510 | 22,600 | 21,510 | 22,600 | 34 |
| 2008/10/17 | 21,000 | 21,310 | 21,000 | 21,210 | 30 |
| 2008/10/16 | 20,400 | 20,400 | 20,100 | 20,400 | 103 |
| 2008/10/15 | 21,600 | 21,600 | 21,000 | 21,000 | 19 |
| 2008/10/14 | 19,010 | 21,000 | 19,010 | 21,000 | 44 |
| 2008/10/10 | 19,700 | 19,700 | 19,000 | 19,000 | 28 |
| 2008/10/09 | 18,400 | 20,000 | 18,400 | 20,000 | 16 |
| 2008/10/08 | 21,200 | 21,200 | 18,240 | 18,500 | 38 |
| 2008/10/07 | 22,500 | 22,500 | 21,190 | 21,200 | 14 |
| 2008/10/06 | 23,400 | 23,400 | 22,800 | 22,800 | 5 |
| 2008/10/03 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2008/10/02 | 24,700 | 26,300 | 24,200 | 24,200 | 11 |
| 2008/09/30 | 24,800 | 25,000 | 24,700 | 24,700 | 14 |
| 2008/09/25 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2008/09/24 | 27,100 | 28,300 | 27,100 | 28,300 | 11 |
| 2008/09/22 | 28,200 | 28,200 | 27,200 | 27,200 | 111 |
| 2008/09/19 | 25,840 | 27,000 | 25,400 | 27,000 | 25 |
| 2008/09/18 | 25,010 | 25,100 | 25,000 | 25,100 | 6 |
| 2008/09/17 | 25,000 | 25,000 | 24,700 | 25,000 | 4 |
| 2008/09/16 | 23,500 | 24,100 | 23,200 | 24,100 | 23 |
| 2008/09/12 | 23,510 | 24,000 | 23,510 | 24,000 | 3 |
| 2008/09/08 | 23,500 | 24,000 | 22,800 | 22,800 | 19 |
| 2008/09/05 | 23,800 | 24,000 | 23,800 | 24,000 | 13 |
| 2008/09/04 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
| 2008/09/03 | 24,500 | 24,500 | 24,500 | 24,500 | 3 |
| 2008/09/02 | 25,000 | 25,000 | 25,000 | 25,000 | 8 |
| 2008/09/01 | 24,800 | 24,800 | 24,390 | 24,390 | 16 |
| 2008/08/29 | 24,900 | 24,900 | 24,310 | 24,310 | 7 |
| 2008/08/28 | 25,000 | 25,000 | 24,610 | 25,000 | 15 |
| 2008/08/27 | 26,000 | 26,000 | 25,300 | 25,300 | 15 |
| 2008/08/26 | 26,200 | 26,200 | 26,000 | 26,000 | 20 |
| 2008/08/25 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2008/08/22 | 27,200 | 27,200 | 26,220 | 26,220 | 16 |
| 2008/08/21 | 28,700 | 28,700 | 26,400 | 27,200 | 139 |
| 2008/08/20 | 30,400 | 30,400 | 30,400 | 30,400 | 75 |
| 2008/08/19 | 27,050 | 27,390 | 27,000 | 27,390 | 17 |
| 2008/08/18 | 27,010 | 27,060 | 27,010 | 27,050 | 6 |
| 2008/08/15 | 26,500 | 26,500 | 26,500 | 26,500 | 10 |
| 2008/08/14 | 26,000 | 26,000 | 26,000 | 26,000 | 7 |
| 2008/08/13 | 26,200 | 26,200 | 26,200 | 26,200 | 11 |
| 2008/08/12 | 26,000 | 26,200 | 26,000 | 26,200 | 24 |
| 2008/08/11 | 24,500 | 25,400 | 24,500 | 25,400 | 40 |
| 2008/08/08 | 24,100 | 25,000 | 24,100 | 25,000 | 14 |
| 2008/08/07 | 23,050 | 23,050 | 23,050 | 23,050 | 15 |
| 2008/08/06 | 24,700 | 24,700 | 23,300 | 23,900 | 17 |
| 2008/08/05 | 25,300 | 25,300 | 25,000 | 25,000 | 14 |
| 2008/08/04 | 25,300 | 25,300 | 25,300 | 25,300 | 1 |
| 2008/08/01 | 26,500 | 26,500 | 26,500 | 26,500 | 15 |
| 2008/07/31 | 27,000 | 27,000 | 26,000 | 26,000 | 7 |
| 2008/07/30 | 27,000 | 27,000 | 25,500 | 25,500 | 3 |
| 2008/07/29 | 25,100 | 25,100 | 25,100 | 25,100 | 1 |
| 2008/07/25 | 24,510 | 24,510 | 24,500 | 24,500 | 13 |
| 2008/07/24 | 26,500 | 26,500 | 24,500 | 24,500 | 7 |
| 2008/07/23 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2008/07/22 | 27,200 | 27,200 | 27,000 | 27,000 | 129 |
| 2008/07/18 | 24,530 | 24,530 | 24,530 | 24,530 | 2 |
| 2008/07/17 | 24,990 | 25,000 | 24,310 | 24,310 | 11 |
| 2008/07/16 | 23,300 | 23,550 | 23,000 | 23,550 | 12 |
| 2008/07/15 | 24,800 | 24,800 | 23,300 | 23,300 | 15 |
| 2008/07/14 | 25,200 | 25,200 | 24,110 | 24,700 | 22 |
| 2008/07/11 | 25,510 | 25,600 | 25,510 | 25,600 | 4 |
| 2008/07/09 | 25,560 | 25,560 | 25,550 | 25,550 | 6 |
| 2008/07/07 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2008/07/04 | 27,500 | 27,500 | 27,000 | 27,000 | 217 |
| 2008/07/03 | 25,800 | 27,000 | 23,600 | 27,000 | 112 |
| 2008/07/02 | 26,000 | 26,000 | 25,600 | 26,000 | 5 |
| 2008/07/01 | 26,150 | 26,150 | 26,000 | 26,000 | 7 |
| 2008/06/30 | 26,500 | 26,500 | 26,100 | 26,100 | 11 |
| 2008/06/27 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2008/06/26 | 26,950 | 27,100 | 26,950 | 27,100 | 10 |
| 2008/06/25 | 26,900 | 27,000 | 26,900 | 27,000 | 31 |
| 2008/06/23 | 26,800 | 27,100 | 26,500 | 27,100 | 69 |
| 2008/06/20 | 27,210 | 27,300 | 27,000 | 27,200 | 67 |
| 2008/06/19 | 27,200 | 27,400 | 27,200 | 27,210 | 24 |
| 2008/06/18 | 27,400 | 27,600 | 27,210 | 27,300 | 19 |
| 2008/06/17 | 27,300 | 27,310 | 27,300 | 27,300 | 19 |
| 2008/06/16 | 27,400 | 27,400 | 27,400 | 27,400 | 10 |
| 2008/06/13 | 27,060 | 27,100 | 27,060 | 27,100 | 22 |
| 2008/06/12 | 27,080 | 27,300 | 27,050 | 27,300 | 20 |
| 2008/06/11 | 27,600 | 27,600 | 27,600 | 27,600 | 8 |
| 2008/06/10 | 27,000 | 27,300 | 26,810 | 27,300 | 19 |
| 2008/06/09 | 27,500 | 27,800 | 26,500 | 27,500 | 79 |
| 2008/06/06 | 28,100 | 28,600 | 28,100 | 28,400 | 36 |
| 2008/06/05 | 28,300 | 28,600 | 27,600 | 28,600 | 18 |
| 2008/06/04 | 28,500 | 29,000 | 27,710 | 28,300 | 19 |
| 2008/06/03 | 27,600 | 27,600 | 27,300 | 27,600 | 21 |
| 2008/06/02 | 27,500 | 28,000 | 27,500 | 27,500 | 21 |
| 2008/05/30 | 27,000 | 29,500 | 26,800 | 29,500 | 83 |
| 2008/05/29 | 28,000 | 28,000 | 27,300 | 27,800 | 9 |
| 2008/05/28 | 28,490 | 28,590 | 27,500 | 28,590 | 41 |
| 2008/05/27 | 29,000 | 29,000 | 27,900 | 28,080 | 17 |
| 2008/05/26 | 28,200 | 30,000 | 28,200 | 30,000 | 46 |
| 2008/05/23 | 32,000 | 32,000 | 30,200 | 31,000 | 110 |
| 2008/05/22 | 28,100 | 29,100 | 28,100 | 29,000 | 52 |
| 2008/05/21 | 34,400 | 34,400 | 30,400 | 30,400 | 50 |
| 2008/05/20 | 31,150 | 34,000 | 31,100 | 34,000 | 50 |
| 2008/05/19 | 30,000 | 31,000 | 29,610 | 31,000 | 17 |
| 2008/05/16 | 28,660 | 29,500 | 28,600 | 29,500 | 9 |
| 2008/05/15 | 28,680 | 29,700 | 28,300 | 28,300 | 12 |
| 2008/05/14 | 28,330 | 29,130 | 28,230 | 29,130 | 5 |
| 2008/05/13 | 29,380 | 29,380 | 29,230 | 29,230 | 4 |
| 2008/05/12 | 28,500 | 29,000 | 28,500 | 29,000 | 7 |
| 2008/05/09 | 27,360 | 28,000 | 27,100 | 28,000 | 10 |
| 2008/05/08 | 27,550 | 27,550 | 27,300 | 27,300 | 3 |
| 2008/05/07 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
| 2008/05/02 | 27,150 | 27,800 | 27,000 | 27,800 | 41 |
| 2008/05/01 | 30,000 | 30,000 | 26,650 | 26,650 | 31 |
| 2008/04/30 | 28,700 | 28,700 | 28,700 | 28,700 | 1 |
| 2008/04/28 | 26,900 | 27,500 | 26,900 | 27,500 | 4 |
| 2008/04/25 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2008/04/24 | 26,210 | 26,990 | 26,210 | 26,990 | 4 |
| 2008/04/23 | 27,850 | 28,000 | 27,600 | 28,000 | 16 |
| 2008/04/22 | 31,300 | 31,300 | 27,800 | 27,800 | 17 |
| 2008/04/21 | 31,800 | 32,000 | 31,500 | 31,700 | 81 |
| 2008/04/18 | 28,470 | 28,980 | 28,180 | 28,980 | 15 |
| 2008/04/17 | 28,020 | 28,480 | 27,950 | 28,480 | 18 |
| 2008/04/16 | 27,800 | 27,950 | 27,800 | 27,950 | 4 |
| 2008/04/15 | 26,300 | 27,450 | 26,300 | 27,450 | 8 |
| 2008/04/14 | 26,200 | 26,210 | 26,200 | 26,210 | 3 |
| 2008/04/11 | 26,000 | 26,800 | 26,000 | 26,200 | 5 |
| 2008/04/10 | 25,300 | 25,950 | 25,020 | 25,950 | 4 |
| 2008/04/09 | 25,700 | 25,700 | 25,010 | 25,010 | 22 |
| 2008/04/07 | 25,700 | 25,700 | 25,700 | 25,700 | 8 |
| 2008/04/04 | 25,200 | 26,300 | 25,200 | 26,300 | 20 |
| 2008/04/01 | 27,000 | 27,000 | 27,000 | 27,000 | 6 |
| 2008/03/31 | 28,000 | 28,000 | 27,500 | 27,500 | 2 |
| 2008/03/28 | 27,810 | 27,810 | 27,100 | 27,100 | 3 |
| 2008/03/27 | 28,210 | 28,210 | 27,800 | 27,800 | 12 |
| 2008/03/26 | 28,500 | 28,500 | 28,410 | 28,410 | 2 |
| 2008/03/25 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2008/03/24 | 30,000 | 30,000 | 28,700 | 28,700 | 14 |
| 2008/03/21 | 29,900 | 30,000 | 29,900 | 30,000 | 70 |
| 2008/03/19 | 29,300 | 30,000 | 29,300 | 29,600 | 33 |
| 2008/03/18 | 29,000 | 29,200 | 28,700 | 29,200 | 16 |
| 2008/03/17 | 30,000 | 30,000 | 28,500 | 28,510 | 38 |
| 2008/03/13 | 30,900 | 31,000 | 30,900 | 31,000 | 2 |
| 2008/03/12 | 29,150 | 29,150 | 29,150 | 29,150 | 1 |
| 2008/03/11 | 30,000 | 30,000 | 29,000 | 29,000 | 16 |
| 2008/03/10 | 30,100 | 30,100 | 29,000 | 29,000 | 12 |
| 2008/03/07 | 31,500 | 31,700 | 30,500 | 31,700 | 10 |
| 2008/03/06 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2008/03/05 | 31,200 | 31,200 | 31,050 | 31,050 | 3 |
| 2008/03/04 | 31,200 | 31,200 | 31,200 | 31,200 | 2 |
| 2008/03/03 | 32,500 | 32,500 | 31,500 | 31,500 | 24 |
| 2008/02/28 | 33,500 | 33,500 | 32,850 | 32,900 | 7 |
| 2008/02/27 | 33,600 | 34,000 | 32,700 | 32,700 | 7 |
| 2008/02/26 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
| 2008/02/22 | 33,400 | 35,350 | 33,350 | 35,350 | 12 |
| 2008/02/21 | 36,900 | 36,900 | 36,600 | 36,600 | 69 |
| 2008/02/20 | 34,700 | 36,500 | 34,700 | 36,500 | 21 |
| 2008/02/19 | 34,000 | 34,550 | 33,600 | 34,500 | 15 |
| 2008/02/18 | 32,500 | 34,000 | 32,500 | 34,000 | 12 |
| 2008/02/15 | 32,000 | 32,000 | 32,000 | 32,000 | 19 |
| 2008/02/14 | 31,950 | 31,950 | 31,950 | 31,950 | 1 |
| 2008/02/13 | 31,200 | 31,800 | 30,800 | 31,800 | 7 |
| 2008/02/12 | 30,650 | 31,000 | 30,650 | 31,000 | 3 |
| 2008/02/08 | 30,600 | 30,600 | 30,600 | 30,600 | 1 |
| 2008/02/04 | 30,700 | 32,950 | 30,700 | 32,950 | 11 |
| 2008/02/01 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2008/01/31 | 31,000 | 31,500 | 31,000 | 31,500 | 4 |
| 2008/01/28 | 31,650 | 31,650 | 31,000 | 31,000 | 28 |
| 2008/01/25 | 32,000 | 32,000 | 31,600 | 31,600 | 10 |
| 2008/01/24 | 31,000 | 32,000 | 31,000 | 31,000 | 34 |
| 2008/01/23 | 32,950 | 34,150 | 31,000 | 31,000 | 14 |
| 2008/01/22 | 31,500 | 31,600 | 31,500 | 31,500 | 15 |
| 2008/01/21 | 34,800 | 34,800 | 34,550 | 34,550 | 57 |
| 2008/01/18 | 29,800 | 34,400 | 29,800 | 34,400 | 63 |
| 2008/01/17 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2008/01/16 | 31,950 | 31,950 | 30,200 | 31,300 | 34 |
| 2008/01/15 | 32,850 | 32,950 | 32,500 | 32,500 | 44 |
| 2008/01/11 | 33,800 | 33,800 | 32,650 | 33,250 | 17 |
| 2008/01/10 | 33,250 | 33,250 | 33,000 | 33,000 | 15 |
| 2008/01/09 | 34,450 | 35,000 | 34,450 | 34,450 | 12 |
| 2008/01/08 | 34,450 | 34,450 | 34,450 | 34,450 | 4 |
| 2008/01/07 | 32,400 | 33,650 | 32,400 | 33,650 | 22 |
| 2008/01/04 | 32,500 | 32,500 | 32,400 | 32,400 | 6 |