センコーグループホールディングス(9069)の株価時系列情報
センコーグループホールディングス(9069)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 |
---|---|---|---|---|---|
1999/12/30 | 240 | 240 | 234 | 234 | 9,000 |
1999/12/29 | 251 | 251 | 240 | 240 | 22,000 |
1999/12/28 | 245 | 260 | 245 | 254 | 31,000 |
1999/12/27 | 244 | 244 | 240 | 240 | 18,000 |
1999/12/24 | 235 | 247 | 235 | 245 | 56,000 |
1999/12/22 | 218 | 234 | 215 | 230 | 80,000 |
1999/12/21 | 225 | 225 | 215 | 219 | 27,000 |
1999/12/20 | 225 | 225 | 219 | 225 | 41,000 |
1999/12/17 | 205 | 215 | 201 | 205 | 52,000 |
1999/12/16 | 226 | 226 | 200 | 200 | 109,000 |
1999/12/15 | 226 | 228 | 224 | 224 | 30,000 |
1999/12/14 | 217 | 219 | 212 | 219 | 56,000 |
1999/12/13 | 220 | 220 | 180 | 212 | 189,000 |
1999/12/10 | 215 | 221 | 215 | 218 | 94,000 |
1999/12/09 | 236 | 236 | 220 | 230 | 62,000 |
1999/12/08 | 233 | 233 | 231 | 232 | 24,000 |
1999/12/07 | 243 | 243 | 240 | 240 | 16,000 |
1999/12/06 | 250 | 250 | 240 | 240 | 29,000 |
1999/12/03 | 254 | 268 | 250 | 250 | 17,000 |
1999/12/02 | 250 | 255 | 250 | 255 | 9,000 |
1999/12/01 | 263 | 263 | 254 | 254 | 10,000 |
1999/11/30 | 251 | 260 | 251 | 258 | 8,000 |
1999/11/29 | 256 | 258 | 251 | 251 | 9,000 |
1999/11/26 | 265 | 266 | 256 | 260 | 24,000 |
1999/11/25 | 266 | 266 | 266 | 266 | 21,000 |
1999/11/24 | 273 | 280 | 266 | 266 | 16,000 |
1999/11/22 | 275 | 275 | 275 | 275 | 10,000 |
1999/11/19 | 295 | 295 | 290 | 295 | 8,000 |
1999/11/18 | 275 | 280 | 275 | 275 | 13,000 |
1999/11/17 | 270 | 270 | 265 | 265 | 5,000 |
1999/11/16 | 268 | 270 | 268 | 270 | 23,000 |
1999/11/15 | 240 | 240 | 240 | 240 | 1,000 |
1999/11/12 | 285 | 300 | 285 | 300 | 4,000 |
1999/11/11 | 300 | 300 | 295 | 300 | 8,000 |
1999/11/10 | 310 | 310 | 300 | 300 | 15,000 |
1999/11/09 | 321 | 322 | 321 | 322 | 3,000 |
1999/11/08 | 315 | 320 | 310 | 320 | 12,000 |
1999/11/05 | 310 | 310 | 310 | 310 | 3,000 |
1999/11/04 | 300 | 326 | 300 | 320 | 8,000 |
1999/11/02 | 315 | 315 | 315 | 315 | 1,000 |
1999/11/01 | 311 | 311 | 310 | 310 | 2,000 |
1999/10/29 | 298 | 305 | 298 | 305 | 4,000 |
1999/10/28 | 320 | 320 | 298 | 308 | 3,000 |
1999/10/27 | 336 | 336 | 325 | 325 | 4,000 |
1999/10/26 | 300 | 339 | 300 | 339 | 30,000 |
1999/10/25 | 285 | 300 | 285 | 300 | 7,000 |
1999/10/22 | 300 | 300 | 282 | 282 | 7,000 |
1999/10/21 | 302 | 303 | 302 | 303 | 7,000 |
1999/10/20 | 298 | 301 | 298 | 301 | 14,000 |
1999/10/19 | 290 | 290 | 290 | 290 | 1,000 |
1999/10/18 | 281 | 282 | 281 | 282 | 8,000 |
1999/10/15 | 287 | 287 | 278 | 281 | 6,000 |
1999/10/14 | 269 | 290 | 265 | 290 | 26,000 |
1999/10/13 | 275 | 275 | 275 | 275 | 4,000 |
1999/10/12 | 275 | 276 | 275 | 275 | 12,000 |
1999/10/08 | 278 | 278 | 278 | 278 | 1,000 |
1999/10/07 | 278 | 278 | 278 | 278 | 1,000 |
1999/10/06 | 276 | 276 | 276 | 276 | 4,000 |
1999/10/05 | 296 | 296 | 281 | 281 | 2,000 |
1999/10/04 | 296 | 296 | 296 | 296 | 1,000 |
1999/09/30 | 261 | 281 | 261 | 281 | 3,000 |
1999/09/29 | 270 | 270 | 261 | 261 | 6,000 |
1999/09/28 | 275 | 275 | 270 | 270 | 4,000 |
1999/09/27 | 281 | 281 | 256 | 256 | 3,000 |
1999/09/24 | 285 | 285 | 281 | 281 | 3,000 |
1999/09/22 | 290 | 291 | 290 | 290 | 16,000 |
1999/09/21 | 291 | 295 | 291 | 295 | 13,000 |
1999/09/20 | 300 | 300 | 290 | 290 | 3,000 |
1999/09/17 | 303 | 303 | 303 | 303 | 9,000 |
1999/09/16 | 295 | 295 | 295 | 295 | 2,000 |
1999/09/13 | 299 | 299 | 299 | 299 | 1,000 |
1999/09/10 | 301 | 301 | 295 | 299 | 74,000 |
1999/09/08 | 296 | 296 | 291 | 291 | 9,000 |
1999/09/07 | 296 | 296 | 291 | 291 | 5,000 |
1999/09/06 | 296 | 296 | 291 | 296 | 10,000 |
1999/09/03 | 305 | 305 | 290 | 296 | 44,000 |
1999/09/02 | 305 | 305 | 305 | 305 | 5,000 |
1999/09/01 | 300 | 300 | 300 | 300 | 14,000 |
1999/08/31 | 306 | 306 | 300 | 300 | 4,000 |
1999/08/30 | 302 | 305 | 300 | 305 | 18,000 |
1999/08/27 | 300 | 305 | 300 | 302 | 25,000 |
1999/08/26 | 295 | 305 | 295 | 300 | 16,000 |
1999/08/25 | 305 | 305 | 300 | 300 | 37,000 |
1999/08/24 | 306 | 310 | 305 | 305 | 13,000 |
1999/08/23 | 300 | 315 | 300 | 315 | 4,000 |
1999/08/20 | 315 | 315 | 300 | 300 | 23,000 |
1999/08/19 | 318 | 318 | 315 | 315 | 40,000 |
1999/08/18 | 318 | 318 | 318 | 318 | 1,000 |
1999/08/17 | 311 | 318 | 311 | 318 | 14,000 |
1999/08/16 | 315 | 315 | 315 | 315 | 4,000 |
1999/08/13 | 315 | 315 | 310 | 310 | 3,000 |
1999/08/12 | 311 | 311 | 311 | 311 | 1,000 |
1999/08/11 | 329 | 329 | 329 | 329 | 1,000 |
1999/08/10 | 314 | 331 | 314 | 331 | 9,000 |
1999/08/09 | 319 | 319 | 319 | 319 | 6,000 |
1999/08/06 | 310 | 329 | 310 | 329 | 3,000 |
1999/08/05 | 320 | 330 | 315 | 315 | 8,000 |
1999/08/04 | 300 | 310 | 300 | 305 | 5,000 |
1999/08/03 | 310 | 310 | 301 | 301 | 31,000 |
1999/08/02 | 310 | 317 | 308 | 308 | 10,000 |
1999/07/29 | 319 | 320 | 319 | 320 | 5,000 |
1999/07/28 | 321 | 321 | 321 | 321 | 3,000 |
1999/07/27 | 321 | 322 | 321 | 321 | 7,000 |
1999/07/26 | 326 | 330 | 325 | 325 | 15,000 |
1999/07/23 | 329 | 330 | 328 | 330 | 43,000 |
1999/07/22 | 331 | 335 | 325 | 325 | 10,000 |
1999/07/21 | 340 | 340 | 321 | 321 | 13,000 |
1999/07/19 | 340 | 340 | 335 | 335 | 10,000 |
1999/07/16 | 348 | 348 | 335 | 335 | 4,000 |
1999/07/15 | 365 | 365 | 351 | 351 | 10,000 |
1999/07/14 | 363 | 363 | 360 | 360 | 9,000 |
1999/07/13 | 365 | 368 | 361 | 361 | 17,000 |
1999/07/12 | 367 | 375 | 365 | 375 | 5,000 |
1999/07/09 | 362 | 367 | 357 | 357 | 23,000 |
1999/07/08 | 377 | 384 | 362 | 362 | 45,000 |
1999/07/07 | 360 | 385 | 360 | 362 | 68,000 |
1999/07/06 | 330 | 335 | 330 | 335 | 9,000 |
1999/07/05 | 343 | 349 | 335 | 335 | 21,000 |
1999/07/02 | 329 | 339 | 329 | 339 | 10,000 |
1999/07/01 | 333 | 339 | 333 | 339 | 7,000 |
1999/06/30 | 349 | 349 | 334 | 343 | 16,000 |
1999/06/29 | 345 | 350 | 345 | 350 | 7,000 |
1999/06/28 | 340 | 345 | 335 | 335 | 7,000 |
1999/06/25 | 340 | 345 | 335 | 335 | 44,000 |
1999/06/24 | 365 | 365 | 350 | 350 | 44,000 |
1999/06/23 | 349 | 360 | 347 | 360 | 42,000 |
1999/06/22 | 346 | 350 | 340 | 350 | 20,000 |
1999/06/21 | 346 | 346 | 346 | 346 | 4,000 |
1999/06/18 | 339 | 346 | 339 | 346 | 7,000 |
1999/06/17 | 330 | 330 | 330 | 330 | 2,000 |
1999/06/16 | 323 | 328 | 323 | 328 | 2,000 |
1999/06/14 | 313 | 313 | 313 | 313 | 1,000 |
1999/06/11 | 333 | 333 | 313 | 313 | 66,000 |
1999/06/10 | 308 | 308 | 303 | 303 | 2,000 |
1999/06/08 | 308 | 308 | 308 | 308 | 2,000 |
1999/06/07 | 309 | 313 | 309 | 311 | 7,000 |
1999/06/04 | 305 | 305 | 300 | 300 | 2,000 |
1999/06/03 | 301 | 310 | 301 | 310 | 3,000 |
1999/06/01 | 290 | 290 | 290 | 290 | 1,000 |
1999/05/28 | 290 | 290 | 290 | 290 | 1,000 |
1999/05/27 | 271 | 271 | 271 | 271 | 1,000 |
1999/05/26 | 285 | 285 | 275 | 275 | 10,000 |
1999/05/25 | 285 | 285 | 275 | 275 | 37,000 |
1999/05/24 | 280 | 285 | 275 | 285 | 36,000 |
1999/05/21 | 275 | 280 | 275 | 275 | 11,000 |
1999/05/18 | 320 | 320 | 320 | 320 | 5,000 |
1999/05/17 | 320 | 320 | 320 | 320 | 4,000 |
1999/05/14 | 329 | 330 | 329 | 330 | 26,000 |
1999/05/13 | 320 | 324 | 320 | 324 | 21,000 |
1999/05/12 | 300 | 320 | 300 | 320 | 19,000 |
1999/05/11 | 310 | 310 | 305 | 305 | 6,000 |
1999/05/10 | 303 | 308 | 303 | 308 | 5,000 |
1999/05/07 | 297 | 300 | 297 | 298 | 8,000 |
1999/05/06 | 297 | 297 | 297 | 297 | 3,000 |
1999/04/30 | 285 | 285 | 284 | 284 | 3,000 |
1999/04/28 | 294 | 294 | 284 | 284 | 19,000 |
1999/04/27 | 297 | 298 | 290 | 290 | 8,000 |
1999/04/26 | 300 | 300 | 300 | 300 | 18,000 |
1999/04/23 | 310 | 310 | 300 | 300 | 20,000 |
1999/04/22 | 297 | 305 | 297 | 300 | 16,000 |
1999/04/21 | 303 | 303 | 295 | 295 | 3,000 |
1999/04/19 | 305 | 305 | 305 | 305 | 1,000 |
1999/04/16 | 310 | 310 | 310 | 310 | 1,000 |
1999/04/15 | 315 | 315 | 310 | 310 | 4,000 |
1999/04/14 | 315 | 315 | 315 | 315 | 4,000 |
1999/04/13 | 327 | 327 | 317 | 317 | 21,000 |
1999/04/12 | 322 | 322 | 317 | 317 | 5,000 |
1999/04/09 | 319 | 320 | 315 | 320 | 4,000 |
1999/04/08 | 315 | 315 | 315 | 315 | 16,000 |
1999/04/07 | 305 | 315 | 305 | 315 | 2,000 |
1999/04/05 | 306 | 310 | 306 | 310 | 14,000 |
1999/04/01 | 295 | 310 | 295 | 310 | 51,000 |
1999/03/31 | 300 | 305 | 295 | 300 | 7,000 |
1999/03/29 | 305 | 305 | 290 | 290 | 3,000 |
1999/03/26 | 303 | 310 | 300 | 300 | 11,000 |
1999/03/25 | 303 | 303 | 303 | 303 | 31,000 |
1999/03/24 | 301 | 309 | 301 | 309 | 8,000 |
1999/03/23 | 305 | 310 | 305 | 310 | 14,000 |
1999/03/19 | 299 | 310 | 299 | 310 | 11,000 |
1999/03/18 | 302 | 302 | 300 | 300 | 12,000 |
1999/03/17 | 298 | 300 | 291 | 300 | 31,000 |
1999/03/16 | 300 | 314 | 300 | 310 | 18,000 |
1999/03/15 | 305 | 305 | 295 | 300 | 40,000 |
1999/03/12 | 296 | 310 | 291 | 310 | 62,000 |
1999/03/11 | 274 | 275 | 271 | 271 | 13,000 |
1999/03/10 | 272 | 275 | 270 | 274 | 28,000 |
1999/03/09 | 265 | 265 | 262 | 262 | 15,000 |
1999/03/08 | 257 | 265 | 257 | 260 | 46,000 |
1999/03/05 | 250 | 250 | 250 | 250 | 2,000 |
1999/03/04 | 240 | 240 | 240 | 240 | 1,000 |
1999/03/03 | 228 | 228 | 228 | 228 | 1,000 |
1999/03/02 | 233 | 233 | 233 | 233 | 1,000 |
1999/03/01 | 235 | 238 | 233 | 233 | 5,000 |
1999/02/26 | 246 | 246 | 235 | 235 | 9,000 |
1999/02/25 | 238 | 246 | 238 | 246 | 24,000 |
1999/02/24 | 240 | 240 | 240 | 240 | 1,000 |
1999/02/23 | 237 | 247 | 235 | 240 | 9,000 |
1999/02/22 | 239 | 239 | 227 | 235 | 10,000 |
1999/02/19 | 231 | 231 | 230 | 230 | 2,000 |
1999/02/17 | 235 | 236 | 235 | 236 | 11,000 |
1999/02/16 | 235 | 235 | 235 | 235 | 1,000 |
1999/02/15 | 242 | 242 | 240 | 240 | 7,000 |
1999/02/12 | 247 | 247 | 241 | 241 | 3,000 |
1999/02/10 | 247 | 247 | 247 | 247 | 1,000 |
1999/02/09 | 246 | 247 | 240 | 245 | 8,000 |
1999/02/08 | 254 | 254 | 250 | 250 | 18,000 |
1999/02/05 | 257 | 257 | 254 | 254 | 27,000 |
1999/02/04 | 257 | 260 | 257 | 258 | 19,000 |
1999/02/03 | 256 | 259 | 255 | 255 | 11,000 |
1999/02/02 | 260 | 260 | 258 | 258 | 20,000 |
1999/02/01 | 257 | 257 | 257 | 257 | 1,000 |
1999/01/29 | 255 | 266 | 255 | 257 | 22,000 |
1999/01/28 | 241 | 255 | 241 | 250 | 11,000 |
1999/01/27 | 240 | 240 | 235 | 240 | 10,000 |
1999/01/26 | 235 | 240 | 232 | 235 | 23,000 |
1999/01/25 | 238 | 240 | 238 | 240 | 36,000 |
1999/01/22 | 232 | 232 | 232 | 232 | 1,000 |
1999/01/21 | 232 | 232 | 232 | 232 | 7,000 |
1999/01/20 | 236 | 236 | 231 | 231 | 11,000 |
1999/01/19 | 216 | 216 | 216 | 216 | 1,000 |
1999/01/18 | 220 | 221 | 220 | 221 | 15,000 |
1999/01/14 | 229 | 229 | 222 | 222 | 5,000 |
1999/01/13 | 223 | 223 | 221 | 221 | 4,000 |
1999/01/12 | 227 | 230 | 227 | 230 | 3,000 |
1999/01/11 | 234 | 234 | 230 | 230 | 11,000 |
1999/01/08 | 230 | 230 | 230 | 230 | 5,000 |
1999/01/07 | 241 | 241 | 240 | 240 | 13,000 |
1999/01/06 | 240 | 241 | 240 | 240 | 13,000 |
1999/01/05 | 242 | 242 | 238 | 240 | 51,000 |
1999/01/04 | 232 | 240 | 230 | 240 | 22,000 |