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 |
|---|---|---|---|---|---|
| 2009/12/30 | 40,600 | 40,600 | 40,200 | 40,200 | 5 |
| 2009/12/29 | 41,600 | 42,000 | 41,500 | 41,500 | 18 |
| 2009/12/28 | 41,550 | 42,400 | 41,550 | 41,600 | 9 |
| 2009/12/25 | 40,900 | 42,400 | 40,600 | 42,400 | 36 |
| 2009/12/24 | 42,200 | 42,200 | 40,600 | 41,400 | 60 |
| 2009/12/22 | 44,550 | 44,550 | 41,400 | 43,000 | 63 |
| 2009/12/21 | 43,750 | 45,600 | 43,750 | 44,550 | 158 |
| 2009/12/18 | 40,700 | 41,700 | 40,400 | 41,700 | 35 |
| 2009/12/17 | 41,100 | 42,100 | 39,150 | 40,300 | 104 |
| 2009/12/16 | 41,000 | 41,900 | 38,700 | 40,400 | 287 |
| 2009/12/15 | 39,000 | 39,500 | 38,600 | 38,600 | 82 |
| 2009/12/14 | 38,000 | 38,000 | 38,000 | 38,000 | 14 |
| 2009/12/11 | 37,400 | 37,800 | 35,300 | 37,700 | 15 |
| 2009/12/10 | 34,000 | 35,000 | 34,000 | 35,000 | 46 |
| 2009/12/09 | 35,500 | 36,800 | 35,500 | 36,800 | 2 |
| 2009/12/08 | 36,000 | 36,000 | 35,300 | 35,300 | 3 |
| 2009/12/07 | 36,000 | 38,000 | 36,000 | 37,700 | 9 |
| 2009/12/04 | 35,200 | 35,200 | 33,800 | 34,000 | 14 |
| 2009/12/03 | 38,300 | 38,300 | 36,000 | 36,000 | 5 |
| 2009/12/02 | 37,900 | 37,900 | 37,900 | 37,900 | 3 |
| 2009/12/01 | 34,000 | 37,500 | 32,800 | 37,500 | 16 |
| 2009/11/30 | 31,400 | 34,500 | 31,400 | 34,500 | 19 |
| 2009/11/27 | 36,600 | 36,700 | 32,600 | 33,000 | 77 |
| 2009/11/26 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2009/11/25 | 37,200 | 37,200 | 37,000 | 37,000 | 7 |
| 2009/11/24 | 40,800 | 40,800 | 37,950 | 37,950 | 36 |
| 2009/11/20 | 39,100 | 39,100 | 37,950 | 37,950 | 8 |
| 2009/11/19 | 38,800 | 38,800 | 38,700 | 38,700 | 3 |
| 2009/11/18 | 37,900 | 37,900 | 37,200 | 37,200 | 7 |
| 2009/11/17 | 37,500 | 37,500 | 37,100 | 37,100 | 3 |
| 2009/11/16 | 37,500 | 37,700 | 37,300 | 37,300 | 9 |
| 2009/11/13 | 37,900 | 38,000 | 37,900 | 37,900 | 8 |
| 2009/11/12 | 38,000 | 38,000 | 38,000 | 38,000 | 3 |
| 2009/11/11 | 38,000 | 38,750 | 37,500 | 38,750 | 13 |
| 2009/11/10 | 40,000 | 40,800 | 40,000 | 40,800 | 28 |
| 2009/11/09 | 40,500 | 40,500 | 40,500 | 40,500 | 30 |
| 2009/11/06 | 38,100 | 38,500 | 38,100 | 38,500 | 2 |
| 2009/11/05 | 38,100 | 38,100 | 38,100 | 38,100 | 1 |
| 2009/11/02 | 40,100 | 40,900 | 40,100 | 40,500 | 6 |
| 2009/10/30 | 38,100 | 38,200 | 38,100 | 38,200 | 6 |
| 2009/10/28 | 38,900 | 38,900 | 38,900 | 38,900 | 1 |
| 2009/10/27 | 38,900 | 38,900 | 38,900 | 38,900 | 1 |
| 2009/10/26 | 41,200 | 41,200 | 38,200 | 38,500 | 8 |
| 2009/10/23 | 39,200 | 40,000 | 39,200 | 40,000 | 3 |
| 2009/10/22 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/10/21 | 42,000 | 42,000 | 41,950 | 41,950 | 32 |
| 2009/10/20 | 41,050 | 41,900 | 40,450 | 41,900 | 23 |
| 2009/10/19 | 40,300 | 40,350 | 40,300 | 40,350 | 3 |
| 2009/10/16 | 40,100 | 40,100 | 40,100 | 40,100 | 1 |
| 2009/10/15 | 40,400 | 40,800 | 40,100 | 40,100 | 18 |
| 2009/10/14 | 38,800 | 40,400 | 37,400 | 40,400 | 33 |
| 2009/10/13 | 39,600 | 39,600 | 38,000 | 38,000 | 51 |
| 2009/10/09 | 39,800 | 39,800 | 39,500 | 39,500 | 2 |
| 2009/10/08 | 38,050 | 43,400 | 38,000 | 42,200 | 42 |
| 2009/10/07 | 35,850 | 41,500 | 35,850 | 41,500 | 29 |
| 2009/10/06 | 38,000 | 38,800 | 38,000 | 38,800 | 6 |
| 2009/10/05 | 35,800 | 36,000 | 35,800 | 35,800 | 12 |
| 2009/10/02 | 37,400 | 37,400 | 36,000 | 36,000 | 31 |
| 2009/10/01 | 38,500 | 38,500 | 38,200 | 38,200 | 31 |
| 2009/09/30 | 39,000 | 40,000 | 38,700 | 39,000 | 19 |
| 2009/09/29 | 42,500 | 42,500 | 40,000 | 40,000 | 16 |
| 2009/09/28 | 41,000 | 42,000 | 41,000 | 42,000 | 6 |
| 2009/09/25 | 42,200 | 42,200 | 42,200 | 42,200 | 1 |
| 2009/09/24 | 42,250 | 42,250 | 40,000 | 41,000 | 51 |
| 2009/09/18 | 43,300 | 43,300 | 41,550 | 42,250 | 42 |
| 2009/09/17 | 43,650 | 45,500 | 42,500 | 43,300 | 133 |
| 2009/09/16 | 46,050 | 46,050 | 45,700 | 46,050 | 270 |
| 2009/09/15 | 44,100 | 44,100 | 42,050 | 42,050 | 11 |
| 2009/09/14 | 41,700 | 41,900 | 41,700 | 41,700 | 19 |
| 2009/09/11 | 44,800 | 44,800 | 41,200 | 41,200 | 17 |
| 2009/09/10 | 43,600 | 44,800 | 43,600 | 44,800 | 46 |
| 2009/09/09 | 40,200 | 40,800 | 40,000 | 40,800 | 5 |
| 2009/09/08 | 39,000 | 39,700 | 39,000 | 39,100 | 17 |
| 2009/09/07 | 40,050 | 40,100 | 38,600 | 40,100 | 27 |
| 2009/09/03 | 43,000 | 43,050 | 42,400 | 42,400 | 10 |
| 2009/09/02 | 44,800 | 44,800 | 43,500 | 43,500 | 58 |
| 2009/09/01 | 44,100 | 44,100 | 43,800 | 44,000 | 10 |
| 2009/08/31 | 45,150 | 45,150 | 44,500 | 44,500 | 4 |
| 2009/08/28 | 45,000 | 45,000 | 44,500 | 44,500 | 11 |
| 2009/08/27 | 46,100 | 46,100 | 45,000 | 45,000 | 5 |
| 2009/08/26 | 46,500 | 46,500 | 46,500 | 46,500 | 4 |
| 2009/08/25 | 46,400 | 46,400 | 46,250 | 46,250 | 11 |
| 2009/08/24 | 46,000 | 46,000 | 44,500 | 44,500 | 7 |
| 2009/08/21 | 46,500 | 46,500 | 46,500 | 46,500 | 34 |
| 2009/08/20 | 46,300 | 46,800 | 46,100 | 46,100 | 13 |
| 2009/08/19 | 45,000 | 46,000 | 44,800 | 46,000 | 18 |
| 2009/08/18 | 45,800 | 45,800 | 44,500 | 44,500 | 18 |
| 2009/08/17 | 44,500 | 45,700 | 44,500 | 45,500 | 14 |
| 2009/08/14 | 45,800 | 45,800 | 45,800 | 45,800 | 1 |
| 2009/08/13 | 45,500 | 45,500 | 45,400 | 45,400 | 6 |
| 2009/08/12 | 44,300 | 44,300 | 42,800 | 42,800 | 22 |
| 2009/08/11 | 46,900 | 46,900 | 44,600 | 45,500 | 23 |
| 2009/08/10 | 44,400 | 45,700 | 44,400 | 45,700 | 4 |
| 2009/08/07 | 41,400 | 44,400 | 41,400 | 44,400 | 21 |
| 2009/08/06 | 40,600 | 40,600 | 40,600 | 40,600 | 3 |
| 2009/08/05 | 40,600 | 41,400 | 40,600 | 41,400 | 18 |
| 2009/08/04 | 40,500 | 42,500 | 40,500 | 42,500 | 11 |
| 2009/08/03 | 42,500 | 42,500 | 42,500 | 42,500 | 2 |
| 2009/07/30 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2009/07/29 | 42,000 | 42,000 | 41,700 | 42,000 | 3 |
| 2009/07/28 | 42,000 | 42,000 | 41,600 | 41,600 | 9 |
| 2009/07/27 | 42,550 | 42,600 | 42,500 | 42,500 | 7 |
| 2009/07/24 | 42,000 | 43,500 | 41,700 | 43,500 | 12 |
| 2009/07/23 | 42,200 | 42,200 | 41,000 | 41,950 | 16 |
| 2009/07/22 | 42,450 | 43,000 | 42,000 | 43,000 | 26 |
| 2009/07/21 | 41,600 | 43,600 | 41,100 | 42,000 | 103 |
| 2009/07/17 | 40,050 | 40,400 | 39,800 | 40,400 | 31 |
| 2009/07/16 | 39,400 | 39,650 | 39,400 | 39,650 | 10 |
| 2009/07/15 | 38,850 | 40,100 | 38,850 | 39,450 | 9 |
| 2009/07/14 | 41,400 | 41,400 | 39,650 | 39,650 | 44 |
| 2009/07/13 | 39,500 | 40,800 | 39,500 | 39,800 | 60 |
| 2009/07/10 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2009/07/09 | 37,400 | 37,500 | 37,400 | 37,500 | 5 |
| 2009/07/08 | 37,000 | 37,800 | 37,000 | 37,000 | 23 |
| 2009/07/07 | 37,850 | 38,000 | 36,400 | 36,500 | 12 |
| 2009/07/06 | 37,100 | 37,150 | 37,100 | 37,100 | 15 |
| 2009/07/03 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2009/07/02 | 37,500 | 38,800 | 36,500 | 38,800 | 19 |
| 2009/07/01 | 37,000 | 37,300 | 37,000 | 37,000 | 10 |
| 2009/06/30 | 38,000 | 38,000 | 37,000 | 37,000 | 14 |
| 2009/06/29 | 38,200 | 38,200 | 38,200 | 38,200 | 6 |
| 2009/06/26 | 37,000 | 37,000 | 35,400 | 36,200 | 10 |
| 2009/06/25 | 37,200 | 37,200 | 35,600 | 37,000 | 26 |
| 2009/06/24 | 39,700 | 40,000 | 38,000 | 38,000 | 12 |
| 2009/06/23 | 41,400 | 41,400 | 38,000 | 38,100 | 59 |
| 2009/06/22 | 38,850 | 41,000 | 38,850 | 41,000 | 109 |
| 2009/06/19 | 36,000 | 37,000 | 36,000 | 37,000 | 37 |
| 2009/06/18 | 36,100 | 36,100 | 35,700 | 36,000 | 13 |
| 2009/06/17 | 34,700 | 36,100 | 34,700 | 36,100 | 20 |
| 2009/06/16 | 36,250 | 36,250 | 35,100 | 35,100 | 28 |
| 2009/06/15 | 34,700 | 36,300 | 34,700 | 36,300 | 63 |
| 2009/06/12 | 33,200 | 33,200 | 32,000 | 32,300 | 66 |
| 2009/06/11 | 32,400 | 32,500 | 32,300 | 32,500 | 6 |
| 2009/06/10 | 31,900 | 33,200 | 31,200 | 31,200 | 39 |
| 2009/06/09 | 31,950 | 32,900 | 31,050 | 31,050 | 24 |
| 2009/06/08 | 30,900 | 31,900 | 30,900 | 31,800 | 47 |
| 2009/06/05 | 30,500 | 30,800 | 30,500 | 30,600 | 11 |
| 2009/06/04 | 30,300 | 30,300 | 30,200 | 30,200 | 10 |
| 2009/06/03 | 30,800 | 30,800 | 30,200 | 30,200 | 14 |
| 2009/06/02 | 31,000 | 31,000 | 30,100 | 30,900 | 38 |
| 2009/06/01 | 31,400 | 31,900 | 30,300 | 30,500 | 23 |
| 2009/05/29 | 31,300 | 31,300 | 29,700 | 30,000 | 8 |
| 2009/05/28 | 29,700 | 31,200 | 29,700 | 31,000 | 27 |
| 2009/05/27 | 31,900 | 31,900 | 29,090 | 30,900 | 66 |
| 2009/05/26 | 31,550 | 31,550 | 30,300 | 30,300 | 4 |
| 2009/05/25 | 30,400 | 30,400 | 30,200 | 30,200 | 9 |
| 2009/05/21 | 31,000 | 31,200 | 30,050 | 31,200 | 62 |
| 2009/05/20 | 30,900 | 32,500 | 30,900 | 31,200 | 34 |
| 2009/05/19 | 31,950 | 32,500 | 31,950 | 32,500 | 13 |
| 2009/05/18 | 32,350 | 32,350 | 30,600 | 30,600 | 18 |
| 2009/05/15 | 30,500 | 31,950 | 30,500 | 31,950 | 64 |
| 2009/05/14 | 29,600 | 30,000 | 29,600 | 30,000 | 12 |
| 2009/05/13 | 29,310 | 29,310 | 28,700 | 29,000 | 9 |
| 2009/05/12 | 29,700 | 29,700 | 29,010 | 29,010 | 11 |
| 2009/05/11 | 29,030 | 29,630 | 29,030 | 29,630 | 11 |
| 2009/05/08 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2009/05/07 | 30,200 | 30,500 | 30,000 | 30,000 | 37 |
| 2009/05/01 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2009/04/24 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2009/04/23 | 30,000 | 30,000 | 29,000 | 29,000 | 12 |
| 2009/04/22 | 30,000 | 30,900 | 30,000 | 30,900 | 4 |
| 2009/04/21 | 30,900 | 30,900 | 28,600 | 30,200 | 53 |
| 2009/04/20 | 30,300 | 30,500 | 30,300 | 30,500 | 15 |
| 2009/04/17 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2009/04/16 | 29,320 | 29,530 | 29,320 | 29,500 | 13 |
| 2009/04/15 | 29,500 | 29,500 | 29,300 | 29,300 | 4 |
| 2009/04/14 | 29,500 | 29,600 | 29,200 | 29,200 | 10 |
| 2009/04/13 | 30,900 | 30,900 | 29,500 | 29,500 | 2 |
| 2009/04/10 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
| 2009/04/09 | 29,800 | 29,800 | 29,200 | 29,300 | 4 |
| 2009/04/07 | 31,600 | 31,600 | 31,600 | 31,600 | 3 |
| 2009/04/03 | 30,600 | 30,600 | 28,900 | 29,800 | 37 |
| 2009/04/02 | 29,300 | 30,600 | 29,300 | 30,600 | 5 |
| 2009/04/01 | 30,100 | 30,100 | 30,100 | 30,100 | 2 |
| 2009/03/31 | 29,600 | 29,600 | 29,600 | 29,600 | 1 |
| 2009/03/30 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2009/03/27 | 29,700 | 29,700 | 29,600 | 29,600 | 7 |
| 2009/03/26 | 29,800 | 30,600 | 29,500 | 29,500 | 24 |
| 2009/03/25 | 30,600 | 30,600 | 30,000 | 30,600 | 6 |
| 2009/03/24 | 30,600 | 30,600 | 30,600 | 30,600 | 6 |
| 2009/03/23 | 31,800 | 31,800 | 30,600 | 30,600 | 58 |
| 2009/03/19 | 30,500 | 31,000 | 30,450 | 30,600 | 20 |
| 2009/03/18 | 30,900 | 31,000 | 30,500 | 30,500 | 5 |
| 2009/03/17 | 30,450 | 30,900 | 29,500 | 29,500 | 26 |
| 2009/03/16 | 30,500 | 30,500 | 30,000 | 30,000 | 7 |
| 2009/03/13 | 29,900 | 31,000 | 29,900 | 31,000 | 11 |
| 2009/03/12 | 30,000 | 30,000 | 29,800 | 29,800 | 14 |
| 2009/03/11 | 28,700 | 28,900 | 28,550 | 28,600 | 8 |
| 2009/03/10 | 28,100 | 29,000 | 28,100 | 28,500 | 6 |
| 2009/03/09 | 30,000 | 30,000 | 28,400 | 28,400 | 10 |
| 2009/03/06 | 28,500 | 30,000 | 28,500 | 30,000 | 7 |
| 2009/03/05 | 29,090 | 29,090 | 29,000 | 29,000 | 7 |
| 2009/03/04 | 29,900 | 29,990 | 29,900 | 29,990 | 4 |
| 2009/03/03 | 29,000 | 29,000 | 28,400 | 28,500 | 67 |
| 2009/03/02 | 29,300 | 31,200 | 29,000 | 29,000 | 71 |
| 2009/02/27 | 31,600 | 32,200 | 31,600 | 32,200 | 5 |
| 2009/02/26 | 31,500 | 31,500 | 30,400 | 30,400 | 6 |
| 2009/02/25 | 31,600 | 31,600 | 31,000 | 31,600 | 9 |
| 2009/02/24 | 34,000 | 34,000 | 31,700 | 31,700 | 7 |
| 2009/02/23 | 35,700 | 36,000 | 35,700 | 36,000 | 63 |
| 2009/02/20 | 32,150 | 34,500 | 32,100 | 34,500 | 48 |
| 2009/02/19 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2009/02/18 | 30,600 | 33,100 | 30,500 | 33,100 | 16 |
| 2009/02/17 | 31,100 | 31,100 | 30,800 | 30,800 | 9 |
| 2009/02/16 | 31,600 | 31,600 | 30,400 | 31,000 | 3 |
| 2009/02/13 | 30,800 | 30,800 | 30,800 | 30,800 | 1 |
| 2009/02/12 | 31,000 | 31,150 | 30,000 | 30,500 | 22 |
| 2009/02/10 | 30,500 | 31,500 | 30,500 | 30,650 | 6 |
| 2009/02/09 | 31,800 | 32,900 | 31,700 | 31,700 | 33 |
| 2009/02/06 | 36,000 | 36,050 | 35,600 | 36,000 | 87 |
| 2009/02/05 | 32,000 | 32,400 | 32,000 | 32,050 | 28 |
| 2009/02/04 | 30,400 | 30,400 | 30,400 | 30,400 | 1 |
| 2009/02/03 | 31,000 | 32,000 | 30,400 | 30,400 | 19 |
| 2009/02/02 | 30,600 | 32,000 | 30,600 | 31,000 | 20 |
| 2009/01/30 | 29,990 | 30,000 | 29,990 | 30,000 | 10 |
| 2009/01/29 | 29,300 | 29,300 | 29,000 | 29,000 | 7 |
| 2009/01/28 | 29,990 | 29,990 | 29,200 | 29,990 | 13 |
| 2009/01/27 | 29,000 | 29,000 | 28,200 | 29,000 | 7 |
| 2009/01/26 | 29,990 | 29,990 | 29,990 | 29,990 | 1 |
| 2009/01/23 | 28,700 | 28,700 | 28,700 | 28,700 | 1 |
| 2009/01/22 | 29,000 | 30,000 | 29,000 | 29,990 | 26 |
| 2009/01/21 | 28,600 | 28,800 | 28,000 | 28,800 | 73 |
| 2009/01/20 | 28,000 | 28,300 | 27,500 | 28,300 | 33 |
| 2009/01/19 | 27,500 | 27,800 | 27,300 | 27,800 | 19 |
| 2009/01/16 | 25,910 | 27,100 | 25,910 | 27,100 | 4 |
| 2009/01/15 | 25,510 | 25,520 | 25,510 | 25,520 | 18 |
| 2009/01/14 | 25,000 | 25,900 | 25,000 | 25,900 | 11 |
| 2009/01/13 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2009/01/09 | 25,810 | 26,000 | 25,810 | 26,000 | 6 |
| 2009/01/08 | 25,800 | 25,800 | 25,800 | 25,800 | 5 |
| 2009/01/07 | 27,600 | 27,600 | 27,600 | 27,600 | 2 |
| 2009/01/06 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2009/01/05 | 27,510 | 27,510 | 27,000 | 27,010 | 9 |