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 |
|---|---|---|---|---|---|
| 2011/12/30 | 73,000 | 73,500 | 73,000 | 73,500 | 4 |
| 2011/12/29 | 72,900 | 72,900 | 71,200 | 72,600 | 9 |
| 2011/12/28 | 71,600 | 72,000 | 71,200 | 71,600 | 18 |
| 2011/12/27 | 72,900 | 72,900 | 71,500 | 71,500 | 45 |
| 2011/12/26 | 73,000 | 73,000 | 72,300 | 72,900 | 59 |
| 2011/12/22 | 70,500 | 70,500 | 69,900 | 70,500 | 52 |
| 2011/12/21 | 71,000 | 71,400 | 70,000 | 71,000 | 59 |
| 2011/12/20 | 72,500 | 72,700 | 71,600 | 71,600 | 20 |
| 2011/12/19 | 71,700 | 72,000 | 71,500 | 72,000 | 3 |
| 2011/12/16 | 72,500 | 72,500 | 71,200 | 72,000 | 73 |
| 2011/12/15 | 71,700 | 73,000 | 71,700 | 72,300 | 14 |
| 2011/12/14 | 72,000 | 72,100 | 72,000 | 72,100 | 32 |
| 2011/12/13 | 72,000 | 72,100 | 72,000 | 72,100 | 37 |
| 2011/12/12 | 72,000 | 72,200 | 72,000 | 72,200 | 4 |
| 2011/12/09 | 72,000 | 72,800 | 72,000 | 72,000 | 37 |
| 2011/12/08 | 71,900 | 71,900 | 71,500 | 71,800 | 12 |
| 2011/12/07 | 72,800 | 72,800 | 71,900 | 71,900 | 3 |
| 2011/12/06 | 71,900 | 72,500 | 71,400 | 72,500 | 51 |
| 2011/12/05 | 69,500 | 71,000 | 69,400 | 71,000 | 15 |
| 2011/12/02 | 68,800 | 69,600 | 68,800 | 69,000 | 68 |
| 2011/12/01 | 68,800 | 69,400 | 68,000 | 69,400 | 14 |
| 2011/11/30 | 67,100 | 67,100 | 67,000 | 67,000 | 6 |
| 2011/11/29 | 67,000 | 68,900 | 66,800 | 66,800 | 26 |
| 2011/11/28 | 69,500 | 69,500 | 66,500 | 66,500 | 29 |
| 2011/11/25 | 66,500 | 66,700 | 66,500 | 66,700 | 11 |
| 2011/11/24 | 67,300 | 67,300 | 66,600 | 66,700 | 23 |
| 2011/11/22 | 69,300 | 69,300 | 68,800 | 68,800 | 17 |
| 2011/11/21 | 70,000 | 70,100 | 69,100 | 69,400 | 15 |
| 2011/11/18 | 69,500 | 70,000 | 69,100 | 70,000 | 27 |
| 2011/11/17 | 69,800 | 69,800 | 69,100 | 69,400 | 18 |
| 2011/11/16 | 69,100 | 69,200 | 69,100 | 69,200 | 6 |
| 2011/11/15 | 70,100 | 70,200 | 70,100 | 70,200 | 2 |
| 2011/11/14 | 70,100 | 70,100 | 69,000 | 70,000 | 28 |
| 2011/11/11 | 71,500 | 71,500 | 68,800 | 71,000 | 29 |
| 2011/11/10 | 70,800 | 71,500 | 70,000 | 71,500 | 19 |
| 2011/11/09 | 72,500 | 72,600 | 71,000 | 71,900 | 38 |
| 2011/11/08 | 72,000 | 73,000 | 72,000 | 72,300 | 16 |
| 2011/11/07 | 0 | 0 | 0 | 71,000 | 0 |
| 2011/11/04 | 71,000 | 71,000 | 71,000 | 71,000 | 3 |
| 2011/11/02 | 71,700 | 71,700 | 71,200 | 71,200 | 6 |
| 2011/11/01 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2011/10/31 | 72,000 | 72,000 | 71,400 | 71,400 | 2 |
| 2011/10/28 | 73,000 | 73,000 | 72,300 | 72,300 | 2 |
| 2011/10/27 | 72,700 | 72,700 | 72,000 | 72,000 | 4 |
| 2011/10/26 | 73,000 | 73,000 | 72,700 | 72,800 | 35 |
| 2011/10/25 | 70,900 | 70,900 | 70,400 | 70,800 | 19 |
| 2011/10/24 | 71,000 | 71,000 | 70,900 | 70,900 | 3 |
| 2011/10/21 | 69,600 | 70,200 | 69,000 | 69,300 | 28 |
| 2011/10/20 | 71,000 | 71,400 | 71,000 | 71,100 | 41 |
| 2011/10/19 | 71,600 | 71,600 | 70,800 | 70,800 | 11 |
| 2011/10/18 | 70,300 | 70,300 | 70,300 | 70,300 | 2 |
| 2011/10/17 | 70,800 | 70,800 | 70,300 | 70,300 | 16 |
| 2011/10/14 | 69,800 | 69,800 | 69,600 | 69,800 | 8 |
| 2011/10/13 | 70,200 | 70,200 | 69,800 | 69,800 | 29 |
| 2011/10/12 | 69,300 | 69,300 | 69,300 | 69,300 | 10 |
| 2011/10/11 | 69,100 | 71,600 | 69,100 | 69,100 | 33 |
| 2011/10/07 | 69,000 | 70,200 | 69,000 | 70,200 | 3 |
| 2011/10/06 | 69,400 | 69,400 | 68,600 | 68,600 | 13 |
| 2011/10/05 | 69,000 | 70,000 | 69,000 | 70,000 | 23 |
| 2011/10/04 | 69,000 | 69,000 | 69,000 | 69,000 | 10 |
| 2011/10/03 | 71,100 | 71,100 | 69,000 | 70,900 | 71 |
| 2011/09/30 | 70,800 | 71,400 | 70,800 | 71,100 | 23 |
| 2011/09/29 | 71,800 | 71,800 | 69,800 | 70,500 | 37 |
| 2011/09/28 | 72,500 | 72,500 | 70,500 | 70,500 | 36 |
| 2011/09/27 | 73,000 | 73,000 | 71,100 | 71,800 | 25 |
| 2011/09/26 | 78,800 | 78,800 | 73,000 | 73,000 | 50 |
| 2011/09/22 | 76,000 | 76,900 | 75,400 | 76,900 | 8 |
| 2011/09/21 | 76,100 | 76,700 | 76,000 | 76,700 | 23 |
| 2011/09/20 | 80,000 | 80,000 | 78,000 | 78,000 | 6 |
| 2011/09/16 | 76,300 | 77,500 | 76,000 | 77,500 | 9 |
| 2011/09/15 | 76,900 | 77,400 | 76,900 | 77,400 | 14 |
| 2011/09/14 | 77,700 | 78,000 | 76,000 | 76,000 | 46 |
| 2011/09/13 | 77,400 | 77,500 | 77,000 | 77,000 | 29 |
| 2011/09/12 | 78,900 | 78,900 | 78,600 | 78,600 | 5 |
| 2011/09/09 | 78,500 | 79,300 | 78,500 | 79,300 | 9 |
| 2011/09/08 | 80,500 | 81,400 | 76,900 | 78,400 | 59 |
| 2011/09/07 | 77,000 | 79,100 | 76,900 | 78,600 | 62 |
| 2011/09/06 | 81,300 | 81,300 | 79,100 | 79,100 | 30 |
| 2011/09/05 | 81,100 | 81,800 | 81,100 | 81,600 | 43 |
| 2011/09/02 | 80,600 | 82,300 | 80,500 | 81,000 | 29 |
| 2011/09/01 | 81,500 | 83,000 | 81,500 | 81,900 | 15 |
| 2011/08/31 | 81,000 | 81,500 | 81,000 | 81,500 | 13 |
| 2011/08/30 | 82,000 | 82,000 | 81,500 | 81,500 | 19 |
| 2011/08/29 | 83,800 | 83,800 | 81,000 | 81,000 | 5 |
| 2011/08/26 | 84,800 | 84,800 | 81,100 | 81,100 | 26 |
| 2011/08/25 | 80,000 | 82,000 | 79,800 | 82,000 | 11 |
| 2011/08/24 | 81,200 | 81,500 | 80,000 | 80,000 | 39 |
| 2011/08/23 | 81,000 | 82,000 | 79,900 | 81,000 | 33 |
| 2011/08/22 | 79,600 | 82,100 | 79,600 | 82,000 | 60 |
| 2011/08/19 | 79,900 | 81,000 | 79,900 | 80,200 | 50 |
| 2011/08/18 | 81,900 | 81,900 | 80,000 | 81,100 | 29 |
| 2011/08/17 | 79,100 | 81,000 | 79,100 | 81,000 | 9 |
| 2011/08/16 | 81,000 | 81,000 | 79,100 | 79,700 | 11 |
| 2011/08/15 | 78,400 | 80,000 | 78,400 | 79,400 | 20 |
| 2011/08/12 | 80,500 | 82,000 | 79,900 | 79,900 | 24 |
| 2011/08/11 | 79,100 | 80,000 | 79,100 | 79,600 | 21 |
| 2011/08/10 | 80,800 | 80,800 | 80,600 | 80,600 | 19 |
| 2011/08/09 | 75,000 | 81,000 | 73,500 | 81,000 | 111 |
| 2011/08/08 | 82,700 | 82,700 | 80,100 | 80,900 | 77 |
| 2011/08/05 | 78,200 | 81,500 | 78,200 | 81,500 | 91 |
| 2011/08/04 | 83,600 | 85,300 | 83,500 | 83,500 | 37 |
| 2011/08/03 | 86,000 | 86,000 | 83,500 | 85,000 | 73 |
| 2011/08/02 | 88,100 | 88,100 | 86,000 | 86,000 | 58 |
| 2011/08/01 | 88,000 | 88,900 | 88,000 | 88,900 | 35 |
| 2011/07/29 | 87,600 | 89,400 | 83,500 | 88,800 | 223 |
| 2011/07/28 | 87,500 | 89,500 | 86,000 | 87,600 | 141 |
| 2011/07/27 | 84,800 | 87,500 | 84,600 | 87,500 | 265 |
| 2011/07/26 | 82,900 | 85,000 | 82,900 | 84,900 | 162 |
| 2011/07/25 | 80,500 | 82,000 | 80,000 | 82,000 | 78 |
| 2011/07/22 | 80,500 | 81,000 | 80,100 | 80,500 | 47 |
| 2011/07/21 | 80,100 | 81,400 | 80,100 | 80,300 | 47 |
| 2011/07/20 | 81,300 | 82,000 | 77,500 | 81,500 | 104 |
| 2011/07/19 | 77,200 | 81,500 | 77,200 | 80,500 | 138 |
| 2011/07/15 | 76,200 | 77,200 | 75,500 | 77,000 | 51 |
| 2011/07/14 | 75,000 | 76,200 | 73,900 | 76,200 | 50 |
| 2011/07/13 | 73,000 | 76,000 | 72,500 | 76,000 | 103 |
| 2011/07/12 | 71,500 | 72,000 | 71,300 | 72,000 | 21 |
| 2011/07/11 | 72,000 | 72,500 | 71,200 | 71,600 | 96 |
| 2011/07/08 | 72,600 | 72,600 | 71,000 | 72,000 | 66 |
| 2011/07/07 | 71,900 | 72,200 | 70,500 | 72,000 | 29 |
| 2011/07/06 | 71,500 | 71,900 | 71,000 | 71,900 | 31 |
| 2011/07/05 | 71,800 | 72,300 | 71,300 | 71,900 | 39 |
| 2011/07/04 | 72,100 | 73,000 | 71,500 | 73,000 | 32 |
| 2011/07/01 | 72,100 | 73,200 | 71,500 | 73,000 | 45 |
| 2011/06/30 | 73,800 | 73,800 | 71,100 | 71,900 | 111 |
| 2011/06/29 | 70,800 | 71,200 | 70,300 | 70,300 | 41 |
| 2011/06/28 | 71,000 | 71,100 | 70,500 | 70,500 | 28 |
| 2011/06/27 | 70,900 | 70,900 | 69,900 | 70,200 | 36 |
| 2011/06/24 | 71,000 | 72,200 | 69,900 | 69,900 | 22 |
| 2011/06/23 | 70,000 | 70,900 | 69,800 | 69,900 | 28 |
| 2011/06/22 | 69,800 | 71,000 | 69,800 | 70,400 | 17 |
| 2011/06/21 | 70,700 | 71,000 | 70,100 | 70,500 | 43 |
| 2011/06/20 | 68,400 | 78,000 | 68,400 | 72,200 | 91 |
| 2011/06/17 | 68,200 | 69,200 | 68,100 | 69,200 | 51 |
| 2011/06/16 | 68,000 | 68,200 | 68,000 | 68,000 | 16 |
| 2011/06/15 | 67,700 | 68,600 | 67,700 | 68,500 | 22 |
| 2011/06/14 | 66,600 | 68,300 | 66,600 | 68,300 | 40 |
| 2011/06/13 | 67,700 | 67,700 | 66,700 | 66,700 | 50 |
| 2011/06/10 | 67,000 | 68,900 | 67,000 | 68,900 | 37 |
| 2011/06/09 | 66,200 | 67,900 | 66,200 | 67,900 | 36 |
| 2011/06/08 | 68,600 | 68,600 | 66,900 | 66,900 | 36 |
| 2011/06/07 | 68,600 | 68,700 | 68,100 | 68,100 | 20 |
| 2011/06/06 | 70,500 | 70,500 | 68,600 | 68,600 | 21 |
| 2011/06/03 | 69,100 | 70,000 | 68,400 | 70,000 | 103 |
| 2011/06/02 | 69,600 | 69,600 | 68,400 | 68,400 | 17 |
| 2011/06/01 | 69,200 | 69,700 | 68,300 | 69,700 | 21 |
| 2011/05/31 | 69,000 | 70,500 | 69,000 | 69,600 | 7 |
| 2011/05/30 | 69,900 | 71,500 | 68,000 | 69,500 | 47 |
| 2011/05/27 | 71,400 | 71,400 | 69,400 | 69,400 | 27 |
| 2011/05/26 | 72,000 | 72,000 | 69,500 | 70,000 | 34 |
| 2011/05/25 | 68,800 | 69,900 | 68,800 | 69,000 | 6 |
| 2011/05/24 | 69,000 | 69,700 | 68,800 | 68,800 | 29 |
| 2011/05/23 | 69,500 | 69,800 | 69,200 | 69,200 | 27 |
| 2011/05/20 | 71,100 | 71,100 | 71,000 | 71,000 | 11 |
| 2011/05/19 | 72,700 | 72,700 | 71,000 | 71,000 | 13 |
| 2011/05/18 | 70,000 | 70,800 | 70,000 | 70,800 | 19 |
| 2011/05/17 | 68,800 | 70,000 | 68,800 | 68,900 | 83 |
| 2011/05/16 | 72,500 | 74,000 | 68,100 | 68,400 | 123 |
| 2011/05/13 | 75,500 | 76,000 | 71,500 | 71,500 | 80 |
| 2011/05/12 | 77,900 | 77,900 | 75,500 | 76,000 | 59 |
| 2011/05/11 | 76,500 | 78,200 | 76,500 | 78,200 | 94 |
| 2011/05/10 | 72,300 | 76,400 | 72,100 | 76,400 | 128 |
| 2011/05/09 | 70,400 | 72,200 | 70,000 | 71,800 | 75 |
| 2011/05/06 | 70,400 | 70,400 | 69,300 | 70,400 | 50 |
| 2011/05/02 | 69,000 | 71,500 | 69,000 | 71,300 | 49 |
| 2011/04/28 | 66,100 | 68,900 | 66,100 | 68,900 | 28 |
| 2011/04/27 | 68,100 | 70,000 | 65,100 | 66,000 | 51 |
| 2011/04/26 | 70,000 | 70,000 | 68,000 | 68,000 | 36 |
| 2011/04/25 | 67,800 | 67,800 | 66,800 | 67,300 | 12 |
| 2011/04/22 | 67,600 | 67,900 | 67,600 | 67,900 | 14 |
| 2011/04/21 | 66,100 | 67,400 | 66,000 | 66,600 | 42 |
| 2011/04/20 | 66,900 | 68,000 | 66,400 | 66,400 | 71 |
| 2011/04/19 | 68,000 | 68,000 | 65,900 | 67,500 | 66 |
| 2011/04/18 | 64,500 | 68,200 | 64,500 | 68,200 | 78 |
| 2011/04/15 | 61,500 | 62,500 | 61,300 | 62,500 | 15 |
| 2011/04/14 | 60,800 | 61,800 | 60,800 | 61,500 | 19 |
| 2011/04/13 | 61,200 | 62,000 | 60,000 | 61,400 | 109 |
| 2011/04/12 | 63,000 | 63,000 | 62,000 | 63,000 | 57 |
| 2011/04/11 | 64,000 | 65,000 | 63,000 | 63,000 | 35 |
| 2011/04/08 | 63,400 | 64,500 | 63,400 | 64,000 | 15 |
| 2011/04/07 | 65,000 | 65,000 | 64,500 | 64,500 | 10 |
| 2011/04/06 | 63,800 | 65,400 | 63,400 | 65,400 | 27 |
| 2011/04/05 | 65,000 | 66,100 | 64,000 | 66,000 | 53 |
| 2011/04/04 | 68,500 | 68,500 | 62,600 | 65,000 | 131 |
| 2011/04/01 | 63,500 | 68,000 | 63,200 | 67,500 | 126 |
| 2011/03/31 | 67,600 | 67,600 | 65,000 | 65,500 | 51 |
| 2011/03/30 | 67,500 | 67,500 | 65,200 | 67,000 | 8 |
| 2011/03/29 | 67,100 | 67,100 | 64,200 | 67,000 | 40 |
| 2011/03/28 | 69,800 | 69,800 | 68,000 | 69,000 | 57 |
| 2011/03/25 | 70,600 | 70,600 | 68,800 | 68,800 | 58 |
| 2011/03/24 | 71,300 | 71,300 | 69,300 | 69,600 | 114 |
| 2011/03/23 | 74,200 | 74,200 | 70,000 | 73,400 | 74 |
| 2011/03/22 | 72,000 | 73,500 | 70,000 | 72,500 | 235 |
| 2011/03/18 | 56,300 | 68,000 | 56,300 | 67,000 | 194 |
| 2011/03/17 | 55,000 | 60,000 | 55,000 | 58,300 | 144 |
| 2011/03/16 | 56,000 | 63,000 | 54,700 | 60,000 | 433 |
| 2011/03/15 | 63,100 | 63,100 | 56,700 | 56,700 | 446 |
| 2011/03/14 | 71,700 | 75,000 | 71,700 | 71,700 | 400 |
| 2011/03/11 | 87,000 | 90,000 | 86,000 | 86,700 | 175 |
| 2011/03/10 | 93,000 | 93,000 | 88,500 | 89,900 | 205 |
| 2011/03/09 | 97,800 | 98,000 | 94,000 | 94,500 | 240 |
| 2011/03/08 | 99,000 | 99,800 | 94,000 | 97,900 | 454 |
| 2011/03/07 | 86,100 | 99,000 | 86,100 | 96,000 | 677 |
| 2011/03/04 | 84,600 | 86,900 | 84,100 | 86,400 | 132 |
| 2011/03/03 | 84,000 | 84,100 | 82,400 | 84,100 | 47 |
| 2011/03/02 | 84,800 | 84,800 | 81,200 | 81,900 | 75 |
| 2011/03/01 | 84,000 | 87,500 | 84,000 | 85,100 | 190 |
| 2011/02/28 | 83,200 | 83,200 | 81,600 | 83,000 | 83 |
| 2011/02/25 | 81,000 | 81,500 | 76,500 | 80,300 | 166 |
| 2011/02/24 | 82,000 | 82,000 | 81,000 | 81,000 | 70 |
| 2011/02/23 | 83,400 | 83,700 | 82,500 | 83,000 | 66 |
| 2011/02/22 | 83,000 | 83,800 | 81,000 | 82,500 | 153 |
| 2011/02/21 | 82,300 | 85,000 | 82,300 | 83,900 | 101 |
| 2011/02/18 | 82,000 | 84,000 | 81,500 | 82,900 | 71 |
| 2011/02/17 | 85,000 | 85,000 | 81,200 | 81,400 | 115 |
| 2011/02/16 | 89,000 | 89,500 | 84,100 | 84,900 | 187 |
| 2011/02/15 | 85,500 | 88,000 | 82,100 | 87,800 | 438 |
| 2011/02/14 | 84,000 | 91,200 | 83,300 | 88,500 | 795 |
| 2011/02/10 | 84,700 | 86,500 | 80,000 | 81,600 | 1,179 |
| 2011/02/09 | 87,700 | 87,700 | 87,700 | 87,700 | 348 |
| 2011/02/08 | 69,500 | 72,700 | 69,200 | 72,700 | 265 |
| 2011/02/07 | 66,700 | 68,700 | 66,700 | 68,000 | 107 |
| 2011/02/04 | 63,900 | 66,000 | 63,100 | 66,000 | 66 |
| 2011/02/03 | 63,800 | 64,600 | 63,600 | 64,000 | 50 |
| 2011/02/02 | 63,300 | 64,600 | 63,000 | 64,600 | 43 |
| 2011/02/01 | 63,100 | 63,800 | 61,600 | 63,500 | 64 |
| 2011/01/31 | 64,000 | 64,000 | 63,000 | 63,100 | 45 |
| 2011/01/28 | 64,800 | 64,800 | 63,300 | 64,000 | 39 |
| 2011/01/27 | 64,800 | 65,800 | 64,800 | 65,800 | 11 |
| 2011/01/26 | 65,000 | 65,000 | 64,100 | 64,600 | 42 |
| 2011/01/25 | 65,800 | 65,800 | 63,300 | 65,600 | 49 |
| 2011/01/24 | 64,000 | 66,000 | 64,000 | 64,900 | 81 |
| 2011/01/21 | 68,000 | 68,000 | 65,000 | 66,000 | 178 |
| 2011/01/20 | 67,500 | 68,900 | 66,800 | 68,000 | 320 |
| 2011/01/19 | 66,600 | 67,000 | 66,000 | 66,600 | 54 |
| 2011/01/18 | 65,700 | 66,000 | 65,000 | 66,000 | 47 |
| 2011/01/17 | 67,400 | 67,400 | 65,700 | 66,000 | 51 |
| 2011/01/14 | 65,900 | 67,600 | 65,000 | 67,600 | 114 |
| 2011/01/13 | 66,900 | 66,900 | 64,500 | 66,900 | 222 |
| 2011/01/12 | 66,700 | 67,700 | 65,000 | 66,000 | 130 |
| 2011/01/11 | 66,900 | 66,900 | 65,500 | 66,800 | 94 |
| 2011/01/07 | 63,500 | 65,000 | 62,800 | 65,000 | 233 |
| 2011/01/06 | 60,700 | 62,900 | 60,700 | 62,700 | 128 |
| 2011/01/05 | 60,200 | 61,000 | 60,100 | 61,000 | 52 |
| 2011/01/04 | 60,000 | 60,200 | 59,900 | 60,200 | 90 |