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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,170 | 1,194 | 1,170 | 1,194 | 3,100 |
| 2012/12/27 | 1,185 | 1,185 | 1,170 | 1,175 | 1,600 |
| 2012/12/26 | 1,195 | 1,195 | 1,152 | 1,189 | 3,900 |
| 2012/12/25 | 1,200 | 1,200 | 1,156 | 1,169 | 8,400 |
| 2012/12/21 | 1,159 | 1,160 | 1,143 | 1,143 | 3,500 |
| 2012/12/20 | 1,170 | 1,173 | 1,145 | 1,150 | 3,600 |
| 2012/12/19 | 1,171 | 1,171 | 1,154 | 1,158 | 4,600 |
| 2012/12/18 | 1,188 | 1,188 | 1,151 | 1,171 | 5,300 |
| 2012/12/17 | 1,199 | 1,199 | 1,125 | 1,189 | 4,000 |
| 2012/12/14 | 1,120 | 1,180 | 1,120 | 1,156 | 3,200 |
| 2012/12/13 | 1,126 | 1,160 | 1,126 | 1,135 | 4,100 |
| 2012/12/12 | 1,124 | 1,125 | 1,100 | 1,110 | 3,400 |
| 2012/12/11 | 1,099 | 1,159 | 1,099 | 1,126 | 7,300 |
| 2012/12/10 | 1,092 | 1,101 | 1,092 | 1,099 | 1,000 |
| 2012/12/07 | 1,089 | 1,096 | 1,089 | 1,095 | 4,400 |
| 2012/12/06 | 1,075 | 1,085 | 1,075 | 1,085 | 4,600 |
| 2012/12/05 | 1,082 | 1,083 | 1,072 | 1,075 | 5,000 |
| 2012/12/04 | 1,090 | 1,100 | 1,090 | 1,096 | 3,300 |
| 2012/12/03 | 1,086 | 1,091 | 1,070 | 1,080 | 2,900 |
| 2012/11/30 | 1,095 | 1,097 | 1,067 | 1,093 | 3,700 |
| 2012/11/29 | 1,079 | 1,081 | 1,060 | 1,081 | 2,500 |
| 2012/11/28 | 1,065 | 1,082 | 1,060 | 1,061 | 5,700 |
| 2012/11/27 | 1,105 | 1,105 | 1,071 | 1,071 | 6,600 |
| 2012/11/26 | 1,127 | 1,127 | 1,060 | 1,105 | 7,400 |
| 2012/11/22 | 1,120 | 1,120 | 1,097 | 1,116 | 6,300 |
| 2012/11/21 | 1,119 | 1,145 | 1,115 | 1,120 | 3,900 |
| 2012/11/20 | 1,090 | 1,129 | 1,082 | 1,129 | 5,100 |
| 2012/11/19 | 1,062 | 1,097 | 1,062 | 1,084 | 6,200 |
| 2012/11/16 | 1,095 | 1,095 | 1,080 | 1,092 | 2,900 |
| 2012/11/15 | 1,100 | 1,100 | 1,077 | 1,095 | 3,700 |
| 2012/11/14 | 1,072 | 1,104 | 1,065 | 1,081 | 11,500 |
| 2012/11/13 | 1,178 | 1,185 | 1,112 | 1,117 | 13,300 |
| 2012/11/12 | 1,250 | 1,250 | 1,185 | 1,185 | 9,500 |
| 2012/11/09 | 1,180 | 1,220 | 1,173 | 1,220 | 14,400 |
| 2012/11/08 | 1,200 | 1,240 | 1,191 | 1,191 | 18,100 |
| 2012/11/07 | 1,240 | 1,280 | 1,240 | 1,280 | 8,300 |
| 2012/11/06 | 1,280 | 1,288 | 1,230 | 1,285 | 12,000 |
| 2012/11/05 | 1,254 | 1,285 | 1,251 | 1,280 | 7,500 |
| 2012/11/02 | 1,270 | 1,280 | 1,250 | 1,279 | 13,400 |
| 2012/11/01 | 1,236 | 1,270 | 1,230 | 1,270 | 14,300 |
| 2012/10/31 | 1,220 | 1,230 | 1,202 | 1,229 | 5,900 |
| 2012/10/30 | 1,229 | 1,230 | 1,218 | 1,229 | 10,300 |
| 2012/10/29 | 1,197 | 1,212 | 1,180 | 1,212 | 20,700 |
| 2012/10/26 | 1,160 | 1,200 | 1,155 | 1,197 | 13,700 |
| 2012/10/25 | 1,128 | 1,148 | 1,124 | 1,148 | 5,000 |
| 2012/10/24 | 1,130 | 1,138 | 1,105 | 1,138 | 6,200 |
| 2012/10/23 | 1,125 | 1,127 | 1,110 | 1,127 | 3,700 |
| 2012/10/22 | 1,098 | 1,125 | 1,093 | 1,125 | 5,700 |
| 2012/10/19 | 1,084 | 1,118 | 1,084 | 1,118 | 12,900 |
| 2012/10/18 | 1,092 | 1,092 | 1,084 | 1,084 | 3,800 |
| 2012/10/17 | 1,080 | 1,100 | 1,075 | 1,093 | 18,800 |
| 2012/10/16 | 1,077 | 1,083 | 1,070 | 1,080 | 5,300 |
| 2012/10/15 | 1,068 | 1,080 | 1,048 | 1,076 | 8,500 |
| 2012/10/12 | 1,089 | 1,094 | 1,071 | 1,071 | 3,600 |
| 2012/10/11 | 1,080 | 1,089 | 1,060 | 1,089 | 5,100 |
| 2012/10/10 | 1,090 | 1,094 | 1,080 | 1,094 | 6,800 |
| 2012/10/09 | 1,065 | 1,080 | 1,065 | 1,080 | 5,000 |
| 2012/10/05 | 1,044 | 1,055 | 1,028 | 1,055 | 10,900 |
| 2012/10/04 | 1,031 | 1,042 | 1,025 | 1,025 | 6,600 |
| 2012/10/03 | 1,022 | 1,040 | 1,022 | 1,032 | 8,800 |
| 2012/10/02 | 988 | 1,040 | 988 | 1,020 | 19,400 |
| 2012/10/01 | 986 | 987 | 970 | 987 | 1,900 |
| 2012/09/28 | 985 | 996 | 962 | 988 | 8,200 |
| 2012/09/27 | 945 | 999 | 945 | 992 | 20,700 |
| 2012/09/26 | 949 | 949 | 924 | 945 | 6,900 |
| 2012/09/26 | 1 -> 100.00 分割 | ||||
| 2012/09/25 | 92,600 | 93,200 | 92,500 | 92,800 | 26 |
| 2012/09/24 | 92,400 | 92,500 | 92,000 | 92,500 | 19 |
| 2012/09/21 | 91,600 | 93,400 | 90,000 | 92,000 | 65 |
| 2012/09/20 | 92,900 | 93,800 | 92,300 | 92,500 | 34 |
| 2012/09/19 | 94,100 | 94,300 | 92,800 | 94,200 | 19 |
| 2012/09/18 | 93,900 | 94,000 | 91,800 | 93,900 | 50 |
| 2012/09/14 | 94,600 | 95,000 | 92,500 | 92,900 | 138 |
| 2012/09/13 | 94,000 | 94,000 | 91,400 | 93,700 | 75 |
| 2012/09/12 | 90,800 | 91,200 | 89,500 | 91,000 | 44 |
| 2012/09/11 | 88,000 | 96,000 | 87,000 | 90,400 | 146 |
| 2012/09/10 | 87,500 | 88,800 | 87,500 | 87,600 | 49 |
| 2012/09/07 | 87,200 | 89,500 | 86,000 | 87,500 | 80 |
| 2012/09/06 | 87,600 | 87,600 | 87,000 | 87,500 | 27 |
| 2012/09/05 | 87,700 | 88,500 | 87,500 | 87,500 | 33 |
| 2012/09/04 | 88,300 | 88,500 | 87,500 | 87,500 | 36 |
| 2012/09/03 | 90,400 | 90,400 | 88,000 | 89,000 | 80 |
| 2012/08/31 | 89,200 | 90,500 | 88,900 | 88,900 | 79 |
| 2012/08/30 | 90,500 | 90,500 | 88,900 | 89,400 | 76 |
| 2012/08/29 | 90,300 | 90,300 | 89,800 | 90,000 | 28 |
| 2012/08/28 | 92,000 | 92,000 | 91,000 | 91,500 | 25 |
| 2012/08/27 | 93,100 | 93,100 | 91,300 | 92,000 | 80 |
| 2012/08/24 | 92,000 | 92,500 | 92,000 | 92,500 | 38 |
| 2012/08/23 | 92,200 | 93,100 | 92,000 | 93,100 | 24 |
| 2012/08/22 | 92,400 | 92,400 | 91,200 | 92,000 | 48 |
| 2012/08/21 | 93,000 | 93,000 | 91,300 | 92,000 | 72 |
| 2012/08/20 | 94,200 | 94,200 | 93,400 | 93,400 | 38 |
| 2012/08/17 | 94,500 | 94,900 | 93,300 | 94,900 | 46 |
| 2012/08/16 | 94,700 | 94,900 | 93,300 | 94,800 | 82 |
| 2012/08/15 | 93,600 | 95,500 | 93,300 | 94,800 | 95 |
| 2012/08/14 | 93,300 | 93,300 | 91,500 | 93,300 | 24 |
| 2012/08/13 | 92,300 | 92,300 | 91,200 | 92,200 | 34 |
| 2012/08/10 | 93,000 | 93,000 | 92,300 | 92,300 | 11 |
| 2012/08/09 | 93,100 | 93,600 | 91,000 | 92,400 | 56 |
| 2012/08/08 | 90,600 | 91,900 | 89,600 | 91,700 | 34 |
| 2012/08/07 | 90,200 | 91,200 | 89,700 | 90,500 | 23 |
| 2012/08/06 | 91,000 | 91,600 | 91,000 | 91,500 | 4 |
| 2012/08/03 | 89,500 | 89,500 | 89,500 | 89,500 | 1 |
| 2012/08/02 | 90,300 | 90,500 | 90,300 | 90,500 | 9 |
| 2012/08/01 | 90,500 | 90,500 | 90,300 | 90,300 | 12 |
| 2012/07/31 | 90,800 | 91,000 | 90,500 | 90,600 | 26 |
| 2012/07/30 | 93,000 | 93,000 | 90,800 | 90,800 | 49 |
| 2012/07/27 | 93,000 | 93,700 | 93,000 | 93,000 | 22 |
| 2012/07/26 | 93,700 | 93,700 | 93,000 | 93,000 | 44 |
| 2012/07/25 | 90,500 | 91,700 | 90,300 | 91,700 | 8 |
| 2012/07/24 | 90,100 | 90,500 | 89,900 | 90,500 | 44 |
| 2012/07/23 | 94,700 | 94,700 | 90,800 | 91,200 | 41 |
| 2012/07/20 | 92,000 | 93,400 | 91,000 | 93,200 | 55 |
| 2012/07/19 | 92,000 | 92,000 | 91,400 | 91,400 | 7 |
| 2012/07/18 | 93,500 | 93,500 | 92,100 | 92,100 | 17 |
| 2012/07/17 | 94,000 | 94,200 | 92,400 | 93,500 | 102 |
| 2012/07/13 | 92,400 | 94,300 | 92,000 | 93,700 | 77 |
| 2012/07/12 | 94,200 | 94,200 | 92,400 | 92,400 | 49 |
| 2012/07/11 | 93,300 | 94,400 | 91,200 | 94,300 | 164 |
| 2012/07/10 | 89,200 | 91,900 | 89,200 | 91,900 | 93 |
| 2012/07/09 | 90,100 | 90,100 | 86,200 | 88,400 | 63 |
| 2012/07/06 | 90,400 | 90,800 | 87,000 | 90,800 | 44 |
| 2012/07/05 | 92,700 | 93,800 | 91,900 | 91,900 | 51 |
| 2012/07/04 | 91,700 | 91,700 | 90,900 | 91,500 | 89 |
| 2012/07/03 | 88,000 | 88,000 | 87,200 | 87,400 | 13 |
| 2012/07/02 | 88,000 | 88,000 | 86,400 | 88,000 | 76 |
| 2012/06/29 | 86,500 | 88,000 | 86,500 | 88,000 | 8 |
| 2012/06/28 | 87,000 | 87,000 | 84,500 | 84,500 | 39 |
| 2012/06/27 | 87,900 | 87,900 | 86,900 | 87,700 | 8 |
| 2012/06/26 | 87,600 | 87,600 | 87,000 | 87,000 | 29 |
| 2012/06/25 | 85,800 | 86,000 | 84,700 | 86,000 | 9 |
| 2012/06/22 | 85,700 | 85,800 | 85,700 | 85,800 | 4 |
| 2012/06/21 | 83,800 | 85,800 | 83,800 | 85,800 | 27 |
| 2012/06/20 | 85,600 | 87,000 | 85,000 | 86,800 | 19 |
| 2012/06/19 | 82,400 | 85,600 | 82,100 | 85,600 | 28 |
| 2012/06/18 | 80,900 | 82,400 | 80,900 | 82,400 | 48 |
| 2012/06/15 | 80,000 | 80,900 | 80,000 | 80,000 | 17 |
| 2012/06/14 | 79,300 | 80,000 | 79,200 | 79,200 | 21 |
| 2012/06/13 | 78,500 | 79,300 | 78,500 | 79,300 | 15 |
| 2012/06/12 | 80,000 | 80,100 | 80,000 | 80,000 | 14 |
| 2012/06/11 | 80,100 | 80,100 | 80,100 | 80,100 | 18 |
| 2012/06/08 | 80,600 | 80,600 | 80,000 | 80,000 | 12 |
| 2012/06/07 | 80,900 | 80,900 | 80,600 | 80,600 | 3 |
| 2012/06/06 | 80,200 | 81,000 | 80,100 | 80,200 | 6 |
| 2012/06/05 | 78,300 | 81,500 | 78,300 | 81,500 | 13 |
| 2012/06/04 | 79,900 | 79,900 | 78,300 | 79,000 | 60 |
| 2012/06/01 | 81,700 | 81,700 | 80,600 | 80,600 | 10 |
| 2012/05/31 | 81,800 | 82,500 | 81,800 | 82,500 | 23 |
| 2012/05/30 | 80,900 | 81,800 | 80,300 | 81,800 | 43 |
| 2012/05/29 | 80,100 | 80,900 | 80,100 | 80,900 | 13 |
| 2012/05/28 | 80,200 | 80,200 | 80,000 | 80,000 | 13 |
| 2012/05/25 | 81,600 | 81,600 | 81,000 | 81,600 | 7 |
| 2012/05/24 | 80,100 | 80,700 | 80,100 | 80,200 | 7 |
| 2012/05/23 | 81,900 | 81,900 | 80,500 | 80,500 | 18 |
| 2012/05/22 | 80,000 | 81,500 | 80,000 | 81,500 | 18 |
| 2012/05/21 | 76,100 | 80,000 | 76,100 | 80,000 | 27 |
| 2012/05/18 | 78,600 | 79,000 | 77,000 | 78,000 | 98 |
| 2012/05/17 | 80,200 | 80,300 | 80,200 | 80,200 | 7 |
| 2012/05/16 | 81,300 | 83,500 | 79,700 | 80,000 | 66 |
| 2012/05/15 | 86,600 | 86,600 | 80,800 | 83,600 | 82 |
| 2012/05/14 | 85,400 | 85,400 | 79,100 | 79,100 | 138 |
| 2012/05/11 | 85,000 | 85,500 | 84,500 | 84,500 | 17 |
| 2012/05/10 | 85,000 | 85,100 | 85,000 | 85,000 | 7 |
| 2012/05/09 | 87,000 | 87,000 | 85,100 | 86,000 | 32 |
| 2012/05/08 | 86,500 | 87,000 | 86,500 | 87,000 | 26 |
| 2012/05/07 | 90,000 | 90,000 | 86,100 | 86,100 | 30 |
| 2012/05/02 | 91,000 | 91,000 | 89,200 | 90,000 | 23 |
| 2012/05/01 | 91,200 | 91,200 | 90,200 | 90,500 | 44 |
| 2012/04/27 | 90,800 | 91,000 | 90,500 | 90,500 | 12 |
| 2012/04/26 | 92,000 | 92,000 | 90,200 | 90,500 | 46 |
| 2012/04/25 | 91,500 | 91,500 | 90,900 | 90,900 | 12 |
| 2012/04/24 | 90,200 | 92,000 | 90,200 | 91,500 | 28 |
| 2012/04/23 | 92,000 | 92,000 | 90,200 | 90,200 | 25 |
| 2012/04/20 | 92,500 | 92,500 | 91,500 | 92,000 | 33 |
| 2012/04/19 | 91,400 | 93,200 | 91,300 | 93,000 | 40 |
| 2012/04/18 | 93,000 | 93,500 | 92,000 | 93,500 | 40 |
| 2012/04/17 | 93,300 | 94,400 | 92,500 | 94,300 | 32 |
| 2012/04/16 | 93,400 | 93,400 | 92,000 | 92,000 | 14 |
| 2012/04/13 | 92,900 | 93,500 | 92,900 | 93,500 | 36 |
| 2012/04/12 | 89,200 | 91,600 | 88,500 | 91,500 | 32 |
| 2012/04/11 | 88,500 | 89,900 | 87,600 | 89,900 | 17 |
| 2012/04/10 | 89,300 | 90,000 | 88,500 | 89,900 | 24 |
| 2012/04/09 | 89,500 | 89,800 | 89,300 | 89,300 | 12 |
| 2012/04/06 | 88,700 | 91,800 | 88,600 | 89,100 | 25 |
| 2012/04/05 | 89,000 | 90,000 | 88,500 | 88,700 | 50 |
| 2012/04/04 | 94,000 | 94,000 | 90,300 | 91,000 | 66 |
| 2012/04/03 | 94,500 | 94,900 | 92,500 | 94,100 | 40 |
| 2012/04/02 | 91,700 | 94,700 | 91,700 | 94,500 | 98 |
| 2012/03/30 | 89,600 | 91,500 | 89,400 | 91,500 | 64 |
| 2012/03/29 | 90,200 | 91,000 | 88,200 | 89,600 | 52 |
| 2012/03/28 | 90,300 | 92,000 | 90,300 | 92,000 | 10 |
| 2012/03/27 | 92,500 | 93,800 | 90,500 | 93,600 | 61 |
| 2012/03/26 | 92,600 | 93,000 | 91,500 | 91,700 | 49 |
| 2012/03/23 | 90,500 | 92,300 | 90,100 | 92,300 | 47 |
| 2012/03/22 | 92,900 | 92,900 | 90,100 | 92,600 | 63 |
| 2012/03/21 | 92,000 | 93,800 | 91,900 | 93,000 | 169 |
| 2012/03/19 | 89,900 | 92,000 | 89,500 | 91,000 | 158 |
| 2012/03/16 | 87,500 | 89,800 | 87,400 | 89,500 | 110 |
| 2012/03/15 | 87,400 | 87,500 | 86,600 | 87,500 | 46 |
| 2012/03/14 | 86,500 | 87,500 | 86,500 | 87,400 | 39 |
| 2012/03/13 | 85,500 | 86,500 | 85,300 | 85,800 | 96 |
| 2012/03/12 | 84,800 | 84,800 | 84,300 | 84,600 | 27 |
| 2012/03/09 | 86,700 | 86,700 | 84,800 | 84,800 | 52 |
| 2012/03/08 | 85,100 | 86,000 | 85,000 | 85,800 | 39 |
| 2012/03/07 | 85,300 | 85,900 | 84,600 | 85,900 | 19 |
| 2012/03/06 | 85,400 | 88,000 | 85,400 | 87,000 | 38 |
| 2012/03/05 | 84,800 | 85,500 | 84,500 | 85,400 | 66 |
| 2012/03/02 | 85,000 | 86,000 | 84,800 | 85,000 | 56 |
| 2012/03/01 | 87,000 | 87,000 | 85,000 | 86,600 | 23 |
| 2012/02/29 | 87,900 | 87,900 | 86,800 | 87,000 | 20 |
| 2012/02/28 | 88,300 | 88,500 | 86,500 | 86,800 | 71 |
| 2012/02/27 | 88,900 | 89,000 | 86,800 | 87,400 | 56 |
| 2012/02/24 | 85,000 | 86,000 | 84,700 | 85,900 | 56 |
| 2012/02/23 | 87,000 | 87,000 | 84,700 | 86,000 | 60 |
| 2012/02/22 | 84,900 | 88,500 | 84,900 | 87,000 | 126 |
| 2012/02/21 | 82,500 | 87,700 | 82,400 | 84,500 | 126 |
| 2012/02/20 | 82,000 | 82,600 | 80,100 | 82,600 | 48 |
| 2012/02/17 | 81,200 | 82,000 | 80,000 | 82,000 | 41 |
| 2012/02/16 | 81,500 | 81,900 | 81,100 | 81,500 | 36 |
| 2012/02/15 | 82,000 | 82,900 | 82,000 | 82,200 | 53 |
| 2012/02/14 | 79,000 | 82,000 | 79,000 | 81,800 | 78 |
| 2012/02/13 | 77,700 | 78,500 | 77,700 | 78,200 | 13 |
| 2012/02/10 | 78,000 | 78,000 | 77,700 | 77,700 | 17 |
| 2012/02/09 | 78,500 | 78,500 | 76,000 | 77,400 | 44 |
| 2012/02/08 | 77,000 | 78,600 | 77,000 | 77,500 | 23 |
| 2012/02/07 | 78,900 | 78,900 | 77,000 | 77,000 | 49 |
| 2012/02/06 | 79,000 | 79,000 | 78,100 | 78,900 | 139 |
| 2012/02/03 | 78,300 | 78,300 | 77,500 | 77,500 | 7 |
| 2012/02/02 | 77,700 | 77,700 | 77,000 | 77,000 | 33 |
| 2012/02/01 | 75,400 | 77,700 | 75,400 | 77,700 | 28 |
| 2012/01/31 | 76,500 | 76,500 | 75,400 | 75,400 | 55 |
| 2012/01/30 | 76,500 | 77,800 | 76,500 | 76,500 | 39 |
| 2012/01/27 | 77,700 | 78,400 | 76,500 | 77,300 | 46 |
| 2012/01/26 | 79,900 | 79,900 | 76,000 | 77,000 | 54 |
| 2012/01/25 | 77,800 | 78,000 | 77,000 | 77,000 | 36 |
| 2012/01/24 | 76,200 | 76,900 | 76,200 | 76,900 | 9 |
| 2012/01/23 | 74,800 | 76,000 | 74,500 | 76,000 | 31 |
| 2012/01/20 | 75,100 | 77,000 | 74,000 | 76,000 | 60 |
| 2012/01/18 | 74,800 | 75,100 | 74,000 | 75,100 | 31 |
| 2012/01/17 | 75,300 | 75,500 | 75,000 | 75,000 | 42 |
| 2012/01/16 | 76,500 | 76,500 | 75,500 | 75,800 | 40 |
| 2012/01/13 | 76,500 | 77,200 | 76,400 | 76,500 | 51 |
| 2012/01/12 | 77,500 | 78,000 | 76,500 | 78,000 | 55 |
| 2012/01/11 | 78,000 | 78,000 | 77,500 | 78,000 | 4 |
| 2012/01/10 | 76,600 | 78,700 | 76,600 | 78,600 | 27 |
| 2012/01/06 | 78,000 | 78,900 | 77,700 | 78,000 | 61 |
| 2012/01/05 | 73,700 | 77,700 | 73,700 | 77,700 | 99 |
| 2012/01/04 | 74,200 | 74,300 | 73,600 | 73,700 | 20 |