センコン物流(9051)の株価時系列情報
センコン物流(9051)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 679 | 679 | 679 | 679 | 1,000 |
| 2006/12/28 | 658 | 660 | 650 | 660 | 3,000 |
| 2006/12/27 | 648 | 658 | 648 | 658 | 2,000 |
| 2006/12/26 | 640 | 648 | 640 | 648 | 2,000 |
| 2006/12/25 | 630 | 648 | 630 | 630 | 3,000 |
| 2006/12/22 | 642 | 642 | 630 | 630 | 2,000 |
| 2006/12/21 | 630 | 650 | 630 | 632 | 6,000 |
| 2006/12/20 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/12/19 | 630 | 630 | 625 | 625 | 5,000 |
| 2006/12/18 | 630 | 630 | 630 | 630 | 3,000 |
| 2006/12/15 | 640 | 640 | 630 | 630 | 7,000 |
| 2006/12/14 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/12/13 | 644 | 645 | 640 | 640 | 5,000 |
| 2006/12/12 | 645 | 645 | 626 | 645 | 6,000 |
| 2006/12/11 | 655 | 655 | 644 | 644 | 6,000 |
| 2006/12/08 | 650 | 650 | 645 | 645 | 6,000 |
| 2006/12/07 | 650 | 660 | 650 | 650 | 7,000 |
| 2006/12/06 | 650 | 660 | 650 | 650 | 4,000 |
| 2006/12/05 | 650 | 665 | 650 | 650 | 11,000 |
| 2006/12/04 | 661 | 670 | 650 | 650 | 8,000 |
| 2006/12/01 | 670 | 670 | 650 | 660 | 6,000 |
| 2006/11/30 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/11/29 | 686 | 686 | 650 | 660 | 11,000 |
| 2006/11/28 | 675 | 686 | 650 | 686 | 8,000 |
| 2006/11/27 | 700 | 700 | 655 | 685 | 4,000 |
| 2006/11/21 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/11/20 | 675 | 675 | 670 | 670 | 2,000 |
| 2006/11/16 | 687 | 687 | 687 | 687 | 4,000 |
| 2006/11/14 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/11/13 | 687 | 687 | 687 | 687 | 1,000 |
| 2006/11/09 | 687 | 687 | 687 | 687 | 1,000 |
| 2006/11/08 | 686 | 686 | 686 | 686 | 1,000 |
| 2006/11/06 | 687 | 687 | 687 | 687 | 2,000 |
| 2006/10/30 | 686 | 686 | 686 | 686 | 1,000 |
| 2006/10/25 | 685 | 686 | 685 | 686 | 2,000 |
| 2006/10/24 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/10/23 | 668 | 668 | 668 | 668 | 1,000 |
| 2006/10/20 | 698 | 698 | 698 | 698 | 1,000 |
| 2006/10/19 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/10/18 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/10/17 | 700 | 700 | 700 | 700 | 5,000 |
| 2006/10/16 | 700 | 700 | 700 | 700 | 4,000 |
| 2006/10/13 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/10/04 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/09/29 | 705 | 719 | 705 | 719 | 3,000 |
| 2006/09/25 | 718 | 733 | 715 | 733 | 3,000 |
| 2006/09/21 | 718 | 718 | 715 | 718 | 8,000 |
| 2006/09/20 | 720 | 720 | 715 | 715 | 3,000 |
| 2006/09/19 | 732 | 732 | 730 | 730 | 4,000 |
| 2006/09/15 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/09/13 | 730 | 730 | 726 | 726 | 2,000 |
| 2006/09/05 | 725 | 725 | 715 | 715 | 6,000 |
| 2006/09/04 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/09/01 | 723 | 723 | 723 | 723 | 1,000 |
| 2006/08/28 | 722 | 722 | 722 | 722 | 1,000 |
| 2006/08/24 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/08/23 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/08/21 | 727 | 727 | 727 | 727 | 1,000 |
| 2006/08/11 | 744 | 745 | 744 | 745 | 2,000 |
| 2006/08/09 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/08/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/08/02 | 749 | 749 | 730 | 730 | 2,000 |
| 2006/08/01 | 725 | 725 | 720 | 720 | 2,000 |
| 2006/07/24 | 749 | 749 | 749 | 749 | 1,000 |
| 2006/07/21 | 735 | 735 | 735 | 735 | 2,000 |
| 2006/07/20 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/07/19 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/07/18 | 739 | 739 | 739 | 739 | 1,000 |
| 2006/07/14 | 732 | 739 | 732 | 739 | 2,000 |
| 2006/07/12 | 730 | 732 | 730 | 732 | 2,000 |
| 2006/07/04 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/06/23 | 716 | 716 | 716 | 716 | 1,000 |
| 2006/06/16 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/06/13 | 720 | 740 | 720 | 740 | 3,000 |
| 2006/06/08 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/06/07 | 706 | 706 | 705 | 705 | 2,000 |
| 2006/06/06 | 707 | 707 | 707 | 707 | 2,000 |
| 2006/06/05 | 707 | 707 | 707 | 707 | 1,000 |
| 2006/05/31 | 706 | 706 | 706 | 706 | 1,000 |
| 2006/05/26 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/05/11 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/05/08 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/04/24 | 721 | 721 | 721 | 721 | 1,000 |
| 2006/04/17 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/04/12 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/04/11 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/04/05 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/04/03 | 731 | 731 | 731 | 731 | 20,000 |
| 2006/03/30 | 731 | 731 | 731 | 731 | 1,000 |
| 2006/03/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/03/27 | 775 | 775 | 775 | 775 | 2,000 |
| 2006/03/24 | 770 | 773 | 770 | 773 | 3,000 |
| 2006/03/22 | 765 | 770 | 765 | 770 | 3,000 |
| 2006/03/20 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/03/17 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/03/14 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/03/07 | 740 | 750 | 740 | 750 | 2,000 |
| 2006/02/28 | 745 | 745 | 731 | 731 | 2,000 |
| 2006/02/27 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/02/21 | 750 | 750 | 740 | 740 | 2,000 |
| 2006/02/20 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/02/17 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/02/14 | 760 | 760 | 750 | 750 | 2,000 |
| 2006/02/10 | 764 | 764 | 764 | 764 | 1,000 |
| 2006/02/07 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/02/06 | 755 | 755 | 755 | 755 | 2,000 |
| 2006/02/03 | 755 | 755 | 755 | 755 | 3,000 |
| 2006/01/30 | 752 | 752 | 752 | 752 | 1,000 |
| 2006/01/24 | 755 | 755 | 755 | 755 | 1,000 |
| 2006/01/23 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/01/18 | 755 | 755 | 746 | 746 | 2,000 |
| 2006/01/17 | 755 | 755 | 755 | 755 | 1,000 |
| 2006/01/16 | 745 | 755 | 745 | 755 | 3,000 |
| 2006/01/11 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/01/06 | 747 | 750 | 747 | 750 | 2,000 |
| 2006/01/05 | 747 | 747 | 747 | 747 | 1,000 |