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 |
|---|---|---|---|---|---|
| 2013/12/27 | 635 | 635 | 635 | 635 | 2,000 |
| 2013/12/25 | 635 | 635 | 621 | 627 | 4,000 |
| 2013/12/24 | 637 | 637 | 637 | 637 | 1,000 |
| 2013/12/19 | 637 | 637 | 637 | 637 | 1,000 |
| 2013/12/17 | 639 | 639 | 635 | 635 | 3,000 |
| 2013/12/16 | 630 | 635 | 630 | 635 | 2,000 |
| 2013/12/13 | 626 | 626 | 626 | 626 | 1,000 |
| 2013/12/11 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/12/10 | 628 | 628 | 628 | 628 | 3,000 |
| 2013/12/09 | 620 | 625 | 620 | 625 | 3,000 |
| 2013/12/06 | 621 | 621 | 621 | 621 | 1,000 |
| 2013/12/05 | 621 | 628 | 621 | 628 | 3,000 |
| 2013/12/03 | 627 | 627 | 620 | 620 | 3,000 |
| 2013/12/02 | 628 | 628 | 628 | 628 | 1,000 |
| 2013/11/29 | 620 | 620 | 615 | 620 | 4,000 |
| 2013/11/28 | 620 | 620 | 620 | 620 | 3,000 |
| 2013/11/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/11/22 | 630 | 639 | 630 | 639 | 2,000 |
| 2013/11/20 | 629 | 629 | 629 | 629 | 1,000 |
| 2013/11/19 | 619 | 619 | 619 | 619 | 2,000 |
| 2013/11/15 | 621 | 621 | 621 | 621 | 1,000 |
| 2013/11/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2013/11/12 | 630 | 630 | 630 | 630 | 5,000 |
| 2013/11/11 | 640 | 640 | 630 | 630 | 2,000 |
| 2013/11/01 | 645 | 655 | 645 | 655 | 2,000 |
| 2013/10/31 | 662 | 662 | 662 | 662 | 1,000 |
| 2013/10/30 | 652 | 652 | 652 | 652 | 1,000 |
| 2013/10/25 | 642 | 642 | 642 | 642 | 1,000 |
| 2013/10/23 | 648 | 648 | 648 | 648 | 1,000 |
| 2013/10/18 | 648 | 648 | 648 | 648 | 1,000 |
| 2013/10/15 | 645 | 645 | 645 | 645 | 2,000 |
| 2013/10/02 | 656 | 656 | 645 | 645 | 3,000 |
| 2013/09/25 | 695 | 695 | 680 | 680 | 2,000 |
| 2013/09/24 | 680 | 700 | 680 | 695 | 5,000 |
| 2013/09/18 | 660 | 670 | 660 | 670 | 2,000 |
| 2013/09/17 | 660 | 660 | 660 | 660 | 1,000 |
| 2013/09/12 | 660 | 660 | 650 | 650 | 2,000 |
| 2013/09/11 | 660 | 660 | 660 | 660 | 1,000 |
| 2013/09/10 | 660 | 660 | 660 | 660 | 2,000 |
| 2013/09/04 | 657 | 657 | 657 | 657 | 1,000 |
| 2013/09/02 | 675 | 677 | 675 | 677 | 2,000 |
| 2013/08/28 | 649 | 649 | 649 | 649 | 1,000 |
| 2013/08/26 | 650 | 650 | 650 | 650 | 2,000 |
| 2013/08/23 | 674 | 674 | 640 | 650 | 11,000 |
| 2013/08/21 | 640 | 640 | 640 | 640 | 1,000 |
| 2013/08/12 | 666 | 666 | 666 | 666 | 1,000 |
| 2013/08/06 | 650 | 650 | 650 | 650 | 1,000 |
| 2013/08/05 | 650 | 650 | 650 | 650 | 1,000 |
| 2013/08/02 | 635 | 645 | 635 | 645 | 2,000 |
| 2013/08/01 | 650 | 650 | 650 | 650 | 1,000 |
| 2013/07/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2013/07/29 | 640 | 640 | 640 | 640 | 2,000 |
| 2013/07/23 | 625 | 625 | 625 | 625 | 2,000 |
| 2013/07/22 | 635 | 635 | 625 | 625 | 2,000 |
| 2013/07/19 | 640 | 640 | 635 | 635 | 2,000 |
| 2013/07/18 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/07/11 | 630 | 630 | 620 | 620 | 2,000 |
| 2013/07/10 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/07/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/07/08 | 629 | 630 | 621 | 621 | 3,000 |
| 2013/07/05 | 621 | 621 | 621 | 621 | 1,000 |
| 2013/07/04 | 620 | 620 | 620 | 620 | 1,000 |
| 2013/07/03 | 620 | 620 | 620 | 620 | 1,000 |
| 2013/07/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/06/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/06/19 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/06/14 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/06/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2013/06/10 | 600 | 630 | 600 | 630 | 2,000 |
| 2013/06/07 | 630 | 630 | 600 | 600 | 2,000 |
| 2013/06/06 | 632 | 632 | 630 | 630 | 2,000 |
| 2013/06/05 | 635 | 635 | 635 | 635 | 1,000 |
| 2013/06/04 | 636 | 636 | 635 | 635 | 2,000 |
| 2013/06/03 | 635 | 636 | 635 | 636 | 2,000 |
| 2013/05/30 | 632 | 632 | 632 | 632 | 1,000 |
| 2013/05/24 | 659 | 659 | 659 | 659 | 1,000 |
| 2013/05/23 | 641 | 641 | 641 | 641 | 1,000 |
| 2013/05/22 | 645 | 645 | 645 | 645 | 1,000 |
| 2013/05/20 | 645 | 645 | 645 | 645 | 1,000 |
| 2013/05/17 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/05/16 | 672 | 672 | 649 | 649 | 3,000 |
| 2013/05/15 | 660 | 665 | 658 | 665 | 4,000 |
| 2013/05/14 | 650 | 650 | 650 | 650 | 2,000 |
| 2013/05/09 | 659 | 669 | 659 | 669 | 2,000 |
| 2013/05/07 | 642 | 642 | 642 | 642 | 1,000 |
| 2013/04/30 | 650 | 660 | 650 | 660 | 2,000 |
| 2013/04/26 | 634 | 634 | 634 | 634 | 1,000 |
| 2013/04/24 | 640 | 640 | 633 | 633 | 2,000 |
| 2013/04/19 | 630 | 630 | 630 | 630 | 3,000 |
| 2013/04/18 | 652 | 652 | 652 | 652 | 1,000 |
| 2013/04/17 | 650 | 650 | 650 | 650 | 1,000 |
| 2013/04/11 | 635 | 635 | 630 | 630 | 2,000 |
| 2013/04/08 | 670 | 670 | 630 | 630 | 2,000 |
| 2013/04/02 | 621 | 630 | 621 | 630 | 2,000 |
| 2013/04/01 | 669 | 680 | 630 | 630 | 3,000 |
| 2013/03/26 | 690 | 690 | 690 | 690 | 1,000 |
| 2013/03/22 | 655 | 655 | 655 | 655 | 1,000 |
| 2013/03/18 | 675 | 675 | 670 | 670 | 2,000 |
| 2013/03/15 | 680 | 680 | 680 | 680 | 2,000 |
| 2013/03/13 | 675 | 675 | 675 | 675 | 1,000 |
| 2013/03/08 | 670 | 670 | 670 | 670 | 1,000 |
| 2013/03/07 | 650 | 660 | 650 | 660 | 2,000 |
| 2013/02/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2013/02/25 | 620 | 620 | 620 | 620 | 1,000 |
| 2013/02/21 | 618 | 618 | 618 | 618 | 1,000 |
| 2013/02/19 | 635 | 635 | 635 | 635 | 1,000 |
| 2013/02/15 | 620 | 620 | 620 | 620 | 1,000 |
| 2013/02/13 | 615 | 615 | 615 | 615 | 1,000 |
| 2013/02/12 | 616 | 616 | 616 | 616 | 1,000 |
| 2013/02/08 | 616 | 616 | 616 | 616 | 1,000 |
| 2013/02/05 | 615 | 615 | 615 | 615 | 1,000 |
| 2013/02/04 | 615 | 615 | 615 | 615 | 1,000 |
| 2013/01/25 | 615 | 615 | 615 | 615 | 1,000 |
| 2013/01/23 | 615 | 615 | 615 | 615 | 1,000 |
| 2013/01/21 | 625 | 625 | 596 | 614 | 3,000 |
| 2013/01/18 | 638 | 638 | 625 | 625 | 4,000 |
| 2013/01/15 | 658 | 658 | 650 | 650 | 3,000 |
| 2013/01/09 | 587 | 587 | 587 | 587 | 1,000 |
| 2013/01/08 | 585 | 585 | 585 | 585 | 1,000 |
| 2013/01/07 | 578 | 578 | 578 | 578 | 1,000 |