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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,698 | 1,698 | 1,670 | 1,695 | 20,500 |
| 2016/12/29 | 1,700 | 1,700 | 1,640 | 1,675 | 29,800 |
| 2016/12/28 | 1,686 | 1,716 | 1,681 | 1,705 | 29,200 |
| 2016/12/27 | 1,675 | 1,684 | 1,652 | 1,684 | 33,700 |
| 2016/12/26 | 1,655 | 1,678 | 1,611 | 1,671 | 43,000 |
| 2016/12/22 | 1,628 | 1,655 | 1,615 | 1,655 | 27,700 |
| 2016/12/21 | 1,630 | 1,637 | 1,605 | 1,612 | 23,600 |
| 2016/12/20 | 1,633 | 1,633 | 1,600 | 1,619 | 29,100 |
| 2016/12/19 | 1,615 | 1,645 | 1,600 | 1,625 | 27,000 |
| 2016/12/16 | 1,650 | 1,652 | 1,600 | 1,615 | 38,300 |
| 2016/12/15 | 1,665 | 1,680 | 1,634 | 1,676 | 17,500 |
| 2016/12/14 | 1,643 | 1,682 | 1,637 | 1,682 | 17,200 |
| 2016/12/13 | 1,625 | 1,665 | 1,610 | 1,650 | 24,000 |
| 2016/12/12 | 1,626 | 1,699 | 1,625 | 1,625 | 89,600 |
| 2016/12/09 | 1,702 | 1,743 | 1,702 | 1,706 | 13,400 |
| 2016/12/08 | 1,731 | 1,766 | 1,707 | 1,717 | 16,200 |
| 2016/12/07 | 1,772 | 1,796 | 1,751 | 1,751 | 19,600 |
| 2016/12/06 | 1,746 | 1,785 | 1,729 | 1,780 | 13,800 |
| 2016/12/05 | 1,760 | 1,767 | 1,722 | 1,750 | 12,700 |
| 2016/12/02 | 1,759 | 1,760 | 1,736 | 1,760 | 11,700 |
| 2016/12/01 | 1,751 | 1,758 | 1,732 | 1,742 | 15,100 |
| 2016/11/30 | 1,780 | 1,780 | 1,739 | 1,751 | 12,500 |
| 2016/11/29 | 1,726 | 1,786 | 1,726 | 1,786 | 16,300 |
| 2016/11/28 | 1,701 | 1,740 | 1,675 | 1,721 | 14,500 |
| 2016/11/25 | 1,768 | 1,769 | 1,705 | 1,719 | 19,300 |
| 2016/11/24 | 1,748 | 1,786 | 1,710 | 1,768 | 22,800 |
| 2016/11/22 | 1,648 | 1,760 | 1,623 | 1,748 | 20,000 |
| 2016/11/21 | 1,608 | 1,653 | 1,540 | 1,648 | 47,300 |
| 2016/11/18 | 1,654 | 1,658 | 1,606 | 1,627 | 13,300 |
| 2016/11/17 | 1,650 | 1,680 | 1,647 | 1,654 | 10,200 |
| 2016/11/16 | 1,684 | 1,691 | 1,663 | 1,669 | 17,800 |
| 2016/11/15 | 1,703 | 1,703 | 1,674 | 1,690 | 4,600 |
| 2016/11/14 | 1,686 | 1,705 | 1,659 | 1,703 | 4,500 |
| 2016/11/11 | 1,721 | 1,725 | 1,681 | 1,686 | 11,600 |
| 2016/11/10 | 1,700 | 1,736 | 1,695 | 1,710 | 15,900 |
| 2016/11/09 | 1,740 | 1,740 | 1,600 | 1,659 | 27,400 |
| 2016/11/08 | 1,710 | 1,745 | 1,700 | 1,720 | 8,200 |
| 2016/11/07 | 1,715 | 1,756 | 1,704 | 1,710 | 7,600 |
| 2016/11/04 | 1,680 | 1,719 | 1,680 | 1,703 | 15,200 |
| 2016/11/02 | 1,642 | 1,755 | 1,636 | 1,681 | 26,200 |
| 2016/11/01 | 1,793 | 1,793 | 1,605 | 1,675 | 55,400 |
| 2016/10/31 | 1,739 | 1,835 | 1,737 | 1,832 | 68,100 |
| 2016/10/28 | 1,700 | 1,738 | 1,700 | 1,738 | 31,000 |
| 2016/10/27 | 1,660 | 1,695 | 1,656 | 1,695 | 15,000 |
| 2016/10/26 | 1,659 | 1,669 | 1,645 | 1,667 | 18,900 |
| 2016/10/25 | 1,620 | 1,659 | 1,620 | 1,650 | 20,100 |
| 2016/10/24 | 1,618 | 1,619 | 1,607 | 1,615 | 8,700 |
| 2016/10/21 | 1,618 | 1,618 | 1,600 | 1,600 | 12,900 |
| 2016/10/20 | 1,610 | 1,612 | 1,592 | 1,598 | 9,100 |
| 2016/10/19 | 1,585 | 1,615 | 1,576 | 1,605 | 28,400 |
| 2016/10/18 | 1,579 | 1,579 | 1,550 | 1,568 | 6,800 |
| 2016/10/17 | 1,571 | 1,571 | 1,550 | 1,558 | 9,600 |
| 2016/10/14 | 1,589 | 1,589 | 1,547 | 1,570 | 17,500 |
| 2016/10/13 | 1,573 | 1,576 | 1,520 | 1,548 | 21,200 |
| 2016/10/12 | 1,531 | 1,561 | 1,500 | 1,561 | 59,200 |
| 2016/10/11 | 1,522 | 1,530 | 1,502 | 1,529 | 19,300 |
| 2016/10/07 | 1,503 | 1,519 | 1,461 | 1,492 | 19,500 |
| 2016/10/06 | 1,480 | 1,492 | 1,480 | 1,491 | 2,900 |
| 2016/10/05 | 1,500 | 1,500 | 1,476 | 1,480 | 14,900 |
| 2016/10/04 | 1,488 | 1,510 | 1,472 | 1,472 | 15,400 |
| 2016/10/03 | 1,479 | 1,479 | 1,468 | 1,470 | 5,200 |
| 2016/09/30 | 1,491 | 1,491 | 1,453 | 1,461 | 29,500 |
| 2016/09/29 | 1,450 | 1,492 | 1,450 | 1,470 | 36,000 |
| 2016/09/28 | 1,413 | 1,440 | 1,413 | 1,428 | 5,300 |
| 2016/09/27 | 1,445 | 1,448 | 1,419 | 1,443 | 12,500 |
| 2016/09/26 | 1,450 | 1,452 | 1,390 | 1,451 | 31,100 |
| 2016/09/23 | 1,410 | 1,428 | 1,395 | 1,420 | 41,700 |
| 2016/09/21 | 1,330 | 1,335 | 1,302 | 1,302 | 9,900 |
| 2016/09/20 | 1,330 | 1,330 | 1,300 | 1,319 | 11,500 |
| 2016/09/16 | 1,327 | 1,344 | 1,327 | 1,339 | 1,700 |
| 2016/09/15 | 1,350 | 1,350 | 1,320 | 1,322 | 6,700 |
| 2016/09/14 | 1,349 | 1,358 | 1,343 | 1,355 | 2,500 |
| 2016/09/13 | 1,360 | 1,360 | 1,348 | 1,350 | 3,800 |
| 2016/09/12 | 1,352 | 1,368 | 1,341 | 1,365 | 3,800 |
| 2016/09/09 | 1,352 | 1,375 | 1,352 | 1,354 | 9,100 |
| 2016/09/08 | 1,409 | 1,420 | 1,350 | 1,377 | 13,900 |
| 2016/09/07 | 1,400 | 1,410 | 1,376 | 1,410 | 4,800 |
| 2016/09/06 | 1,400 | 1,401 | 1,400 | 1,400 | 600 |
| 2016/09/05 | 1,430 | 1,430 | 1,382 | 1,390 | 9,900 |
| 2016/09/02 | 1,429 | 1,430 | 1,392 | 1,395 | 1,600 |
| 2016/09/01 | 1,420 | 1,429 | 1,412 | 1,414 | 2,600 |
| 2016/08/31 | 1,360 | 1,440 | 1,360 | 1,437 | 38,400 |
| 2016/08/30 | 1,349 | 1,359 | 1,320 | 1,345 | 6,400 |
| 2016/08/29 | 1,355 | 1,356 | 1,322 | 1,331 | 3,800 |
| 2016/08/26 | 1,369 | 1,378 | 1,337 | 1,350 | 9,600 |
| 2016/08/25 | 1,331 | 1,363 | 1,331 | 1,363 | 4,800 |
| 2016/08/24 | 1,366 | 1,373 | 1,330 | 1,331 | 8,500 |
| 2016/08/23 | 1,355 | 1,378 | 1,343 | 1,373 | 2,200 |
| 2016/08/22 | 1,341 | 1,378 | 1,340 | 1,355 | 9,400 |
| 2016/08/19 | 1,355 | 1,355 | 1,337 | 1,341 | 2,200 |
| 2016/08/18 | 1,334 | 1,388 | 1,333 | 1,354 | 29,100 |
| 2016/08/17 | 1,328 | 1,328 | 1,320 | 1,321 | 3,200 |
| 2016/08/16 | 1,304 | 1,324 | 1,304 | 1,317 | 4,400 |
| 2016/08/15 | 1,308 | 1,335 | 1,308 | 1,320 | 13,600 |
| 2016/08/12 | 1,309 | 1,322 | 1,294 | 1,307 | 15,800 |
| 2016/08/10 | 1,320 | 1,320 | 1,302 | 1,309 | 5,400 |
| 2016/08/09 | 1,293 | 1,325 | 1,283 | 1,322 | 23,500 |
| 2016/08/08 | 1,224 | 1,224 | 1,203 | 1,223 | 3,300 |
| 2016/08/05 | 1,218 | 1,218 | 1,200 | 1,200 | 200 |
| 2016/08/04 | 1,210 | 1,210 | 1,195 | 1,200 | 800 |
| 2016/08/03 | 1,218 | 1,218 | 1,190 | 1,205 | 1,000 |
| 2016/08/02 | 1,217 | 1,218 | 1,187 | 1,218 | 700 |
| 2016/08/01 | 1,212 | 1,219 | 1,189 | 1,217 | 2,500 |
| 2016/07/29 | 1,229 | 1,229 | 1,212 | 1,212 | 600 |
| 2016/07/28 | 1,235 | 1,235 | 1,234 | 1,234 | 500 |
| 2016/07/27 | 1,210 | 1,210 | 1,195 | 1,210 | 2,300 |
| 2016/07/26 | 1,239 | 1,239 | 1,207 | 1,210 | 2,100 |
| 2016/07/25 | 1,210 | 1,224 | 1,208 | 1,224 | 3,400 |
| 2016/07/22 | 1,223 | 1,223 | 1,208 | 1,210 | 1,900 |
| 2016/07/21 | 1,221 | 1,221 | 1,204 | 1,212 | 2,400 |
| 2016/07/20 | 1,190 | 1,200 | 1,190 | 1,200 | 4,900 |
| 2016/07/19 | 1,209 | 1,218 | 1,191 | 1,191 | 5,900 |
| 2016/07/15 | 1,225 | 1,225 | 1,205 | 1,209 | 600 |
| 2016/07/14 | 1,227 | 1,227 | 1,212 | 1,212 | 700 |
| 2016/07/13 | 1,228 | 1,229 | 1,195 | 1,203 | 8,600 |
| 2016/07/12 | 1,215 | 1,220 | 1,215 | 1,216 | 700 |
| 2016/07/11 | 1,201 | 1,224 | 1,191 | 1,215 | 2,900 |
| 2016/07/08 | 1,240 | 1,240 | 1,201 | 1,201 | 1,000 |
| 2016/07/07 | 1,206 | 1,212 | 1,206 | 1,210 | 1,300 |
| 2016/07/06 | 1,230 | 1,230 | 1,205 | 1,206 | 1,300 |
| 2016/07/05 | 1,250 | 1,250 | 1,225 | 1,238 | 1,800 |
| 2016/07/04 | 1,260 | 1,260 | 1,231 | 1,240 | 6,400 |
| 2016/07/01 | 1,220 | 1,220 | 1,191 | 1,200 | 1,400 |
| 2016/06/30 | 1,230 | 1,230 | 1,213 | 1,225 | 2,200 |
| 2016/06/29 | 1,227 | 1,227 | 1,219 | 1,225 | 800 |
| 2016/06/28 | 1,220 | 1,220 | 1,191 | 1,203 | 1,800 |
| 2016/06/27 | 1,258 | 1,258 | 1,168 | 1,233 | 5,300 |
| 2016/06/24 | 1,260 | 1,260 | 1,140 | 1,199 | 6,300 |
| 2016/06/23 | 1,245 | 1,254 | 1,185 | 1,185 | 4,600 |
| 2016/06/22 | 1,248 | 1,252 | 1,235 | 1,242 | 800 |
| 2016/06/21 | 1,255 | 1,260 | 1,215 | 1,248 | 8,300 |
| 2016/06/20 | 1,200 | 1,200 | 1,191 | 1,195 | 900 |
| 2016/06/17 | 1,200 | 1,200 | 1,190 | 1,200 | 4,100 |
| 2016/06/16 | 1,226 | 1,226 | 1,194 | 1,200 | 1,400 |
| 2016/06/15 | 1,224 | 1,226 | 1,200 | 1,226 | 5,800 |
| 2016/06/14 | 1,200 | 1,215 | 1,200 | 1,200 | 5,100 |
| 2016/06/13 | 1,224 | 1,230 | 1,185 | 1,230 | 8,000 |
| 2016/06/10 | 1,239 | 1,239 | 1,222 | 1,224 | 1,500 |
| 2016/06/09 | 1,248 | 1,250 | 1,226 | 1,245 | 5,400 |
| 2016/06/08 | 1,190 | 1,240 | 1,190 | 1,230 | 3,300 |
| 2016/06/07 | 1,162 | 1,194 | 1,156 | 1,190 | 4,500 |
| 2016/06/06 | 1,178 | 1,205 | 1,178 | 1,192 | 3,000 |
| 2016/06/03 | 1,210 | 1,210 | 1,190 | 1,207 | 800 |
| 2016/06/02 | 1,255 | 1,255 | 1,177 | 1,193 | 4,700 |
| 2016/06/01 | 1,233 | 1,255 | 1,222 | 1,241 | 6,700 |
| 2016/05/31 | 1,186 | 1,279 | 1,181 | 1,272 | 35,300 |
| 2016/05/30 | 1,183 | 1,185 | 1,176 | 1,177 | 3,800 |
| 2016/05/27 | 1,190 | 1,190 | 1,178 | 1,180 | 1,100 |
| 2016/05/26 | 1,198 | 1,198 | 1,162 | 1,190 | 5,700 |
| 2016/05/25 | 1,193 | 1,198 | 1,161 | 1,183 | 7,700 |
| 2016/05/24 | 1,150 | 1,226 | 1,123 | 1,171 | 27,200 |
| 2016/05/23 | 1,130 | 1,135 | 1,112 | 1,112 | 4,000 |
| 2016/05/20 | 1,120 | 1,120 | 1,102 | 1,116 | 1,500 |
| 2016/05/19 | 1,110 | 1,123 | 1,110 | 1,123 | 800 |
| 2016/05/18 | 1,105 | 1,120 | 1,103 | 1,115 | 1,200 |
| 2016/05/17 | 1,130 | 1,130 | 1,108 | 1,120 | 3,000 |
| 2016/05/16 | 1,124 | 1,124 | 1,104 | 1,115 | 2,300 |
| 2016/05/13 | 1,125 | 1,130 | 1,100 | 1,100 | 2,300 |
| 2016/05/12 | 1,124 | 1,127 | 1,108 | 1,127 | 2,700 |
| 2016/05/11 | 1,108 | 1,115 | 1,108 | 1,110 | 2,000 |
| 2016/05/10 | 1,099 | 1,108 | 1,091 | 1,108 | 600 |
| 2016/05/09 | 1,090 | 1,118 | 1,056 | 1,072 | 2,600 |
| 2016/05/06 | 1,100 | 1,100 | 1,089 | 1,089 | 900 |
| 2016/05/02 | 1,120 | 1,120 | 1,089 | 1,100 | 5,200 |
| 2016/04/28 | 1,125 | 1,125 | 1,088 | 1,117 | 4,200 |
| 2016/04/27 | 1,120 | 1,120 | 1,101 | 1,101 | 1,200 |
| 2016/04/26 | 1,124 | 1,127 | 1,110 | 1,111 | 5,700 |
| 2016/04/25 | 1,120 | 1,128 | 1,090 | 1,124 | 6,800 |
| 2016/04/22 | 1,070 | 1,099 | 1,066 | 1,095 | 4,500 |
| 2016/04/21 | 1,105 | 1,105 | 1,083 | 1,086 | 7,100 |
| 2016/04/20 | 1,094 | 1,099 | 1,078 | 1,093 | 5,600 |
| 2016/04/19 | 1,081 | 1,094 | 1,072 | 1,094 | 600 |
| 2016/04/18 | 1,100 | 1,100 | 1,065 | 1,081 | 5,600 |
| 2016/04/15 | 1,085 | 1,091 | 1,071 | 1,088 | 3,500 |
| 2016/04/14 | 1,079 | 1,098 | 1,046 | 1,062 | 8,500 |
| 2016/04/13 | 1,041 | 1,072 | 1,041 | 1,066 | 2,300 |
| 2016/04/12 | 1,040 | 1,052 | 1,021 | 1,033 | 6,300 |
| 2016/04/11 | 1,059 | 1,067 | 1,032 | 1,032 | 9,800 |
| 2016/04/08 | 1,015 | 1,056 | 1,015 | 1,050 | 4,000 |
| 2016/04/07 | 1,030 | 1,040 | 1,009 | 1,035 | 15,700 |
| 2016/04/06 | 1,051 | 1,051 | 1,017 | 1,033 | 4,200 |
| 2016/04/05 | 1,085 | 1,085 | 1,052 | 1,055 | 1,500 |
| 2016/04/04 | 1,073 | 1,080 | 1,052 | 1,080 | 800 |
| 2016/04/01 | 1,113 | 1,115 | 1,060 | 1,060 | 7,200 |
| 2016/03/31 | 1,110 | 1,112 | 1,092 | 1,110 | 5,700 |
| 2016/03/30 | 1,125 | 1,125 | 1,090 | 1,090 | 3,000 |
| 2016/03/29 | 1,091 | 1,104 | 1,091 | 1,104 | 3,200 |
| 2016/03/28 | 1,148 | 1,148 | 1,103 | 1,103 | 10,100 |
| 2016/03/25 | 1,121 | 1,148 | 1,121 | 1,148 | 3,500 |
| 2016/03/24 | 1,127 | 1,133 | 1,117 | 1,123 | 3,500 |
| 2016/03/23 | 1,129 | 1,129 | 1,124 | 1,124 | 800 |
| 2016/03/22 | 1,130 | 1,133 | 1,100 | 1,121 | 6,200 |
| 2016/03/18 | 1,091 | 1,101 | 1,073 | 1,100 | 12,200 |
| 2016/03/17 | 1,103 | 1,115 | 1,088 | 1,110 | 12,100 |
| 2016/03/16 | 1,101 | 1,113 | 1,101 | 1,101 | 3,100 |
| 2016/03/15 | 1,100 | 1,108 | 1,100 | 1,101 | 4,100 |
| 2016/03/14 | 1,094 | 1,108 | 1,090 | 1,100 | 8,000 |
| 2016/03/11 | 1,090 | 1,091 | 1,079 | 1,090 | 2,500 |
| 2016/03/10 | 1,095 | 1,098 | 1,074 | 1,091 | 2,100 |
| 2016/03/09 | 1,081 | 1,083 | 1,070 | 1,083 | 2,800 |
| 2016/03/08 | 1,070 | 1,084 | 1,065 | 1,083 | 1,400 |
| 2016/03/07 | 1,068 | 1,070 | 1,065 | 1,070 | 2,700 |
| 2016/03/04 | 1,070 | 1,078 | 1,055 | 1,065 | 4,500 |
| 2016/03/03 | 1,071 | 1,075 | 1,058 | 1,070 | 1,600 |
| 2016/03/02 | 1,077 | 1,077 | 1,054 | 1,058 | 2,800 |
| 2016/03/01 | 1,047 | 1,070 | 1,039 | 1,050 | 7,200 |
| 2016/02/29 | 1,065 | 1,080 | 1,047 | 1,048 | 8,300 |
| 2016/02/26 | 1,122 | 1,122 | 1,046 | 1,065 | 13,400 |
| 2016/02/25 | 1,071 | 1,095 | 1,071 | 1,087 | 700 |
| 2016/02/24 | 1,080 | 1,080 | 1,071 | 1,071 | 1,500 |
| 2016/02/23 | 1,098 | 1,098 | 1,066 | 1,080 | 6,300 |
| 2016/02/22 | 1,090 | 1,098 | 1,062 | 1,098 | 4,900 |
| 2016/02/19 | 1,062 | 1,079 | 1,052 | 1,060 | 5,100 |
| 2016/02/18 | 1,128 | 1,128 | 1,053 | 1,080 | 8,400 |
| 2016/02/17 | 1,055 | 1,100 | 1,051 | 1,051 | 5,600 |
| 2016/02/16 | 1,045 | 1,070 | 1,045 | 1,055 | 1,700 |
| 2016/02/15 | 1,037 | 1,075 | 1,033 | 1,075 | 3,200 |
| 2016/02/12 | 1,056 | 1,069 | 985 | 1,010 | 17,700 |
| 2016/02/10 | 1,100 | 1,113 | 1,088 | 1,104 | 13,100 |
| 2016/02/09 | 1,129 | 1,129 | 1,085 | 1,091 | 9,200 |
| 2016/02/08 | 1,120 | 1,130 | 1,090 | 1,124 | 7,200 |
| 2016/02/05 | 1,147 | 1,158 | 1,111 | 1,122 | 9,700 |
| 2016/02/04 | 1,150 | 1,175 | 1,140 | 1,147 | 3,900 |
| 2016/02/03 | 1,168 | 1,170 | 1,152 | 1,170 | 8,000 |
| 2016/02/02 | 1,152 | 1,170 | 1,148 | 1,170 | 6,500 |
| 2016/02/01 | 1,172 | 1,178 | 1,139 | 1,170 | 13,100 |
| 2016/01/29 | 1,182 | 1,183 | 1,162 | 1,162 | 4,700 |
| 2016/01/28 | 1,165 | 1,195 | 1,165 | 1,187 | 2,800 |
| 2016/01/27 | 1,185 | 1,200 | 1,157 | 1,162 | 7,600 |
| 2016/01/26 | 1,174 | 1,185 | 1,145 | 1,185 | 5,400 |
| 2016/01/25 | 1,179 | 1,179 | 1,160 | 1,175 | 2,600 |
| 2016/01/22 | 1,127 | 1,151 | 1,106 | 1,136 | 3,000 |
| 2016/01/21 | 1,120 | 1,142 | 1,110 | 1,127 | 5,900 |
| 2016/01/20 | 1,160 | 1,160 | 1,137 | 1,137 | 2,000 |
| 2016/01/19 | 1,120 | 1,180 | 1,120 | 1,180 | 8,400 |
| 2016/01/18 | 1,160 | 1,163 | 1,149 | 1,150 | 6,500 |
| 2016/01/15 | 1,190 | 1,203 | 1,180 | 1,180 | 3,200 |
| 2016/01/14 | 1,190 | 1,202 | 1,166 | 1,187 | 4,000 |
| 2016/01/13 | 1,200 | 1,238 | 1,200 | 1,238 | 1,000 |
| 2016/01/12 | 1,200 | 1,200 | 1,161 | 1,187 | 2,400 |
| 2016/01/08 | 1,200 | 1,206 | 1,199 | 1,204 | 4,200 |
| 2016/01/07 | 1,226 | 1,226 | 1,206 | 1,206 | 4,200 |
| 2016/01/06 | 1,258 | 1,259 | 1,225 | 1,226 | 3,800 |
| 2016/01/05 | 1,260 | 1,260 | 1,243 | 1,258 | 1,400 |
| 2016/01/04 | 1,265 | 1,265 | 1,239 | 1,260 | 2,100 |