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 |
|---|---|---|---|---|---|
| 2000/12/29 | 209 | 210 | 202 | 202 | 20,000 |
| 2000/12/28 | 213 | 213 | 208 | 210 | 19,000 |
| 2000/12/27 | 212 | 213 | 210 | 213 | 88,000 |
| 2000/12/26 | 201 | 210 | 201 | 208 | 65,000 |
| 2000/12/25 | 199 | 202 | 195 | 201 | 80,000 |
| 2000/12/22 | 190 | 199 | 190 | 199 | 118,000 |
| 2000/12/21 | 196 | 202 | 190 | 190 | 121,000 |
| 2000/12/20 | 197 | 198 | 197 | 198 | 22,000 |
| 2000/12/19 | 206 | 206 | 197 | 197 | 51,000 |
| 2000/12/18 | 210 | 210 | 206 | 206 | 21,000 |
| 2000/12/15 | 210 | 215 | 210 | 211 | 105,000 |
| 2000/12/14 | 213 | 216 | 210 | 210 | 69,000 |
| 2000/12/13 | 213 | 216 | 212 | 212 | 156,000 |
| 2000/12/12 | 206 | 212 | 206 | 211 | 235,000 |
| 2000/12/11 | 203 | 205 | 202 | 205 | 80,000 |
| 2000/12/08 | 197 | 203 | 197 | 203 | 114,000 |
| 2000/12/07 | 199 | 201 | 197 | 197 | 31,000 |
| 2000/12/06 | 200 | 203 | 199 | 199 | 33,000 |
| 2000/12/05 | 201 | 203 | 198 | 198 | 26,000 |
| 2000/12/04 | 205 | 205 | 202 | 205 | 21,000 |
| 2000/12/01 | 197 | 206 | 197 | 206 | 62,000 |
| 2000/11/30 | 198 | 200 | 198 | 200 | 29,000 |
| 2000/11/29 | 200 | 200 | 198 | 199 | 14,000 |
| 2000/11/28 | 200 | 200 | 199 | 200 | 46,000 |
| 2000/11/27 | 195 | 199 | 195 | 199 | 55,000 |
| 2000/11/24 | 193 | 195 | 193 | 195 | 51,000 |
| 2000/11/22 | 192 | 194 | 192 | 193 | 92,000 |
| 2000/11/21 | 191 | 192 | 189 | 192 | 67,000 |
| 2000/11/20 | 194 | 194 | 191 | 193 | 20,000 |
| 2000/11/17 | 189 | 194 | 189 | 194 | 22,000 |
| 2000/11/16 | 194 | 194 | 189 | 189 | 43,000 |
| 2000/11/15 | 193 | 195 | 189 | 189 | 150,000 |
| 2000/11/14 | 193 | 195 | 192 | 195 | 12,000 |
| 2000/11/13 | 195 | 198 | 193 | 195 | 54,000 |
| 2000/11/10 | 195 | 195 | 195 | 195 | 39,000 |
| 2000/11/09 | 197 | 197 | 196 | 196 | 19,000 |
| 2000/11/08 | 198 | 199 | 197 | 197 | 35,000 |
| 2000/11/07 | 200 | 200 | 197 | 199 | 26,000 |
| 2000/11/06 | 195 | 200 | 195 | 200 | 24,000 |
| 2000/11/02 | 198 | 200 | 198 | 199 | 11,000 |
| 2000/11/01 | 194 | 198 | 193 | 198 | 20,000 |
| 2000/10/31 | 195 | 195 | 193 | 194 | 50,000 |
| 2000/10/30 | 199 | 200 | 195 | 199 | 31,000 |
| 2000/10/27 | 198 | 203 | 198 | 199 | 19,000 |
| 2000/10/26 | 198 | 203 | 197 | 198 | 29,000 |
| 2000/10/25 | 198 | 203 | 198 | 198 | 32,000 |
| 2000/10/24 | 201 | 201 | 197 | 197 | 55,000 |
| 2000/10/23 | 202 | 203 | 201 | 201 | 96,000 |
| 2000/10/20 | 197 | 202 | 195 | 202 | 29,000 |
| 2000/10/19 | 194 | 197 | 194 | 197 | 44,000 |
| 2000/10/18 | 202 | 202 | 198 | 198 | 14,000 |
| 2000/10/17 | 203 | 203 | 202 | 203 | 8,000 |
| 2000/10/16 | 201 | 205 | 201 | 202 | 25,000 |
| 2000/10/13 | 197 | 199 | 196 | 197 | 28,000 |
| 2000/10/12 | 198 | 200 | 196 | 196 | 76,000 |
| 2000/10/11 | 204 | 204 | 199 | 199 | 75,000 |
| 2000/10/10 | 206 | 206 | 200 | 200 | 56,000 |
| 2000/10/06 | 206 | 209 | 206 | 206 | 14,000 |
| 2000/10/05 | 212 | 212 | 206 | 206 | 19,000 |
| 2000/10/04 | 210 | 210 | 209 | 209 | 23,000 |
| 2000/10/03 | 213 | 213 | 212 | 213 | 16,000 |
| 2000/10/02 | 210 | 213 | 206 | 213 | 40,000 |
| 2000/09/29 | 207 | 213 | 206 | 213 | 88,000 |
| 2000/09/28 | 205 | 205 | 202 | 202 | 23,000 |
| 2000/09/27 | 208 | 209 | 206 | 207 | 63,000 |
| 2000/09/26 | 211 | 211 | 210 | 210 | 4,000 |
| 2000/09/25 | 210 | 213 | 209 | 212 | 168,000 |
| 2000/09/22 | 213 | 213 | 208 | 210 | 71,000 |
| 2000/09/21 | 210 | 213 | 205 | 213 | 207,000 |
| 2000/09/20 | 218 | 218 | 209 | 209 | 70,000 |
| 2000/09/19 | 204 | 210 | 204 | 210 | 87,000 |
| 2000/09/18 | 206 | 214 | 205 | 214 | 33,000 |
| 2000/09/14 | 210 | 211 | 204 | 206 | 41,000 |
| 2000/09/13 | 202 | 210 | 202 | 210 | 35,000 |
| 2000/09/12 | 202 | 204 | 202 | 202 | 27,000 |
| 2000/09/11 | 206 | 207 | 201 | 201 | 50,000 |
| 2000/09/08 | 199 | 203 | 199 | 201 | 78,000 |
| 2000/09/07 | 203 | 203 | 198 | 200 | 173,000 |
| 2000/09/06 | 203 | 204 | 199 | 200 | 156,000 |
| 2000/09/05 | 202 | 206 | 202 | 202 | 90,000 |
| 2000/09/04 | 210 | 213 | 201 | 201 | 226,000 |
| 2000/09/01 | 215 | 217 | 213 | 217 | 47,000 |
| 2000/08/31 | 216 | 220 | 215 | 216 | 25,000 |
| 2000/08/30 | 224 | 224 | 216 | 217 | 77,000 |
| 2000/08/29 | 222 | 225 | 222 | 223 | 62,000 |
| 2000/08/28 | 223 | 224 | 220 | 221 | 48,000 |
| 2000/08/25 | 220 | 223 | 220 | 223 | 39,000 |
| 2000/08/24 | 213 | 223 | 213 | 220 | 63,000 |
| 2000/08/23 | 210 | 216 | 210 | 213 | 56,000 |
| 2000/08/22 | 210 | 214 | 207 | 210 | 152,000 |
| 2000/08/21 | 215 | 215 | 210 | 210 | 74,000 |
| 2000/08/18 | 215 | 216 | 209 | 210 | 280,000 |
| 2000/08/17 | 220 | 220 | 214 | 215 | 118,000 |
| 2000/08/16 | 221 | 226 | 220 | 222 | 59,000 |
| 2000/08/15 | 222 | 226 | 221 | 226 | 41,000 |
| 2000/08/14 | 224 | 228 | 224 | 228 | 10,000 |
| 2000/08/11 | 233 | 233 | 222 | 224 | 59,000 |
| 2000/08/10 | 232 | 232 | 226 | 232 | 10,000 |
| 2000/08/09 | 233 | 233 | 230 | 232 | 12,000 |
| 2000/08/08 | 226 | 232 | 226 | 232 | 40,000 |
| 2000/08/07 | 224 | 226 | 220 | 226 | 29,000 |
| 2000/08/04 | 228 | 231 | 220 | 220 | 69,000 |
| 2000/08/03 | 225 | 231 | 225 | 230 | 21,000 |
| 2000/08/02 | 226 | 230 | 224 | 225 | 35,000 |
| 2000/08/01 | 234 | 234 | 226 | 226 | 61,000 |
| 2000/07/31 | 234 | 237 | 234 | 234 | 70,000 |
| 2000/07/28 | 234 | 240 | 218 | 240 | 105,000 |
| 2000/07/27 | 240 | 240 | 232 | 234 | 127,000 |
| 2000/07/26 | 232 | 241 | 232 | 240 | 51,000 |
| 2000/07/25 | 239 | 239 | 235 | 239 | 214,000 |
| 2000/07/24 | 239 | 240 | 238 | 239 | 107,000 |
| 2000/07/21 | 245 | 245 | 240 | 242 | 22,000 |
| 2000/07/19 | 241 | 246 | 237 | 246 | 79,000 |
| 2000/07/18 | 249 | 250 | 241 | 243 | 72,000 |
| 2000/07/17 | 250 | 250 | 245 | 250 | 112,000 |
| 2000/07/14 | 250 | 253 | 240 | 250 | 188,000 |
| 2000/07/13 | 255 | 258 | 250 | 255 | 187,000 |
| 2000/07/12 | 245 | 255 | 241 | 255 | 244,000 |
| 2000/07/11 | 238 | 248 | 238 | 240 | 128,000 |
| 2000/07/10 | 244 | 244 | 237 | 237 | 246,000 |
| 2000/07/07 | 245 | 245 | 240 | 245 | 67,000 |
| 2000/07/06 | 240 | 245 | 240 | 243 | 68,000 |
| 2000/07/05 | 244 | 251 | 242 | 242 | 179,000 |
| 2000/07/04 | 249 | 249 | 236 | 244 | 151,000 |
| 2000/07/03 | 219 | 261 | 219 | 260 | 811,000 |
| 2000/06/30 | 216 | 216 | 212 | 213 | 61,000 |
| 2000/06/29 | 215 | 217 | 211 | 212 | 25,000 |
| 2000/06/28 | 217 | 217 | 210 | 211 | 93,000 |
| 2000/06/27 | 217 | 218 | 217 | 217 | 57,000 |
| 2000/06/26 | 215 | 219 | 215 | 219 | 113,000 |
| 2000/06/23 | 214 | 217 | 214 | 215 | 60,000 |
| 2000/06/22 | 212 | 217 | 212 | 214 | 155,000 |
| 2000/06/21 | 211 | 214 | 210 | 212 | 127,000 |
| 2000/06/20 | 207 | 212 | 207 | 211 | 44,000 |
| 2000/06/19 | 207 | 211 | 205 | 207 | 32,000 |
| 2000/06/16 | 209 | 209 | 205 | 206 | 60,000 |
| 2000/06/15 | 210 | 211 | 206 | 210 | 20,000 |
| 2000/06/14 | 214 | 214 | 210 | 210 | 80,000 |
| 2000/06/13 | 213 | 214 | 211 | 211 | 54,000 |
| 2000/06/12 | 205 | 212 | 202 | 212 | 70,000 |
| 2000/06/09 | 199 | 204 | 199 | 204 | 77,000 |
| 2000/06/08 | 198 | 201 | 198 | 199 | 60,000 |
| 2000/06/07 | 195 | 200 | 193 | 195 | 109,000 |
| 2000/06/06 | 197 | 197 | 193 | 193 | 115,000 |
| 2000/06/05 | 199 | 201 | 196 | 196 | 23,000 |
| 2000/06/02 | 198 | 200 | 195 | 199 | 59,000 |
| 2000/06/01 | 201 | 203 | 194 | 198 | 83,000 |
| 2000/05/31 | 202 | 203 | 201 | 203 | 13,000 |
| 2000/05/30 | 210 | 210 | 201 | 201 | 7,000 |
| 2000/05/29 | 205 | 210 | 200 | 200 | 11,000 |
| 2000/05/26 | 205 | 205 | 205 | 205 | 5,000 |
| 2000/05/25 | 211 | 213 | 205 | 205 | 177,000 |
| 2000/05/24 | 213 | 213 | 202 | 210 | 34,000 |
| 2000/05/23 | 205 | 210 | 205 | 207 | 19,000 |
| 2000/05/22 | 210 | 210 | 205 | 205 | 32,000 |
| 2000/05/19 | 213 | 214 | 210 | 210 | 38,000 |
| 2000/05/18 | 215 | 217 | 210 | 215 | 56,000 |
| 2000/05/17 | 218 | 219 | 211 | 215 | 72,000 |
| 2000/05/16 | 213 | 213 | 206 | 207 | 4,000 |
| 2000/05/15 | 210 | 215 | 210 | 214 | 11,000 |
| 2000/05/12 | 210 | 215 | 210 | 210 | 80,000 |
| 2000/05/11 | 209 | 209 | 205 | 207 | 26,000 |
| 2000/05/10 | 207 | 208 | 205 | 208 | 39,000 |
| 2000/05/09 | 206 | 206 | 201 | 203 | 44,000 |
| 2000/05/08 | 196 | 198 | 196 | 198 | 28,000 |
| 2000/05/02 | 195 | 195 | 190 | 190 | 80,000 |
| 2000/05/01 | 190 | 195 | 188 | 191 | 37,000 |
| 2000/04/28 | 191 | 193 | 190 | 190 | 65,000 |
| 2000/04/27 | 200 | 200 | 193 | 193 | 71,000 |
| 2000/04/26 | 201 | 201 | 195 | 200 | 42,000 |
| 2000/04/25 | 200 | 205 | 198 | 198 | 160,000 |
| 2000/04/24 | 201 | 201 | 194 | 195 | 76,000 |
| 2000/04/21 | 204 | 205 | 200 | 200 | 19,000 |
| 2000/04/20 | 200 | 202 | 199 | 199 | 33,000 |
| 2000/04/19 | 200 | 200 | 198 | 200 | 33,000 |
| 2000/04/18 | 199 | 205 | 194 | 200 | 107,000 |
| 2000/04/17 | 200 | 201 | 192 | 194 | 132,000 |
| 2000/04/14 | 204 | 210 | 203 | 205 | 96,000 |
| 2000/04/13 | 206 | 207 | 203 | 203 | 68,000 |
| 2000/04/12 | 206 | 210 | 204 | 206 | 109,000 |
| 2000/04/11 | 208 | 208 | 205 | 205 | 133,000 |
| 2000/04/10 | 212 | 212 | 207 | 208 | 13,000 |
| 2000/04/07 | 210 | 212 | 206 | 211 | 58,000 |
| 2000/04/06 | 210 | 210 | 204 | 204 | 120,000 |
| 2000/04/05 | 210 | 210 | 208 | 210 | 94,000 |
| 2000/04/04 | 214 | 214 | 209 | 209 | 32,000 |
| 2000/04/03 | 212 | 212 | 208 | 209 | 45,000 |
| 2000/03/31 | 210 | 212 | 210 | 211 | 21,000 |
| 2000/03/30 | 213 | 218 | 210 | 210 | 58,000 |
| 2000/03/29 | 210 | 216 | 210 | 214 | 37,000 |
| 2000/03/28 | 216 | 216 | 210 | 215 | 33,000 |
| 2000/03/27 | 215 | 216 | 211 | 216 | 86,000 |
| 2000/03/24 | 215 | 216 | 208 | 208 | 146,000 |
| 2000/03/23 | 208 | 213 | 206 | 213 | 96,000 |
| 2000/03/22 | 210 | 212 | 203 | 203 | 212,000 |
| 2000/03/21 | 212 | 213 | 207 | 207 | 88,000 |
| 2000/03/17 | 222 | 229 | 213 | 216 | 235,000 |
| 2000/03/16 | 221 | 221 | 205 | 218 | 163,000 |
| 2000/03/15 | 218 | 223 | 210 | 223 | 97,000 |
| 2000/03/14 | 220 | 225 | 217 | 223 | 59,000 |
| 2000/03/13 | 224 | 225 | 220 | 220 | 61,000 |
| 2000/03/10 | 225 | 225 | 223 | 223 | 135,000 |
| 2000/03/09 | 230 | 230 | 223 | 230 | 44,000 |
| 2000/03/08 | 235 | 235 | 229 | 234 | 20,000 |
| 2000/03/07 | 240 | 240 | 231 | 239 | 17,000 |
| 2000/03/06 | 240 | 240 | 231 | 239 | 14,000 |
| 2000/03/03 | 232 | 245 | 225 | 240 | 59,000 |
| 2000/03/02 | 240 | 240 | 230 | 237 | 10,000 |
| 2000/03/01 | 238 | 240 | 238 | 240 | 12,000 |
| 2000/02/29 | 236 | 245 | 236 | 245 | 7,000 |
| 2000/02/28 | 245 | 246 | 242 | 246 | 13,000 |
| 2000/02/25 | 236 | 247 | 236 | 245 | 59,000 |
| 2000/02/24 | 244 | 244 | 232 | 244 | 29,000 |
| 2000/02/23 | 245 | 245 | 236 | 245 | 34,000 |
| 2000/02/22 | 235 | 235 | 230 | 235 | 44,000 |
| 2000/02/21 | 245 | 248 | 230 | 230 | 62,000 |
| 2000/02/18 | 246 | 248 | 246 | 248 | 37,000 |
| 2000/02/17 | 246 | 247 | 245 | 247 | 37,000 |
| 2000/02/16 | 250 | 250 | 246 | 250 | 38,000 |
| 2000/02/15 | 248 | 254 | 247 | 250 | 100,000 |
| 2000/02/14 | 245 | 248 | 245 | 248 | 18,000 |
| 2000/02/10 | 244 | 248 | 241 | 243 | 53,000 |
| 2000/02/09 | 236 | 255 | 236 | 244 | 89,000 |
| 2000/02/08 | 239 | 239 | 233 | 235 | 48,000 |
| 2000/02/07 | 223 | 240 | 223 | 240 | 49,000 |
| 2000/02/04 | 235 | 239 | 221 | 221 | 31,000 |
| 2000/02/03 | 237 | 239 | 235 | 235 | 18,000 |
| 2000/02/02 | 238 | 240 | 233 | 234 | 29,000 |
| 2000/02/01 | 243 | 243 | 232 | 238 | 35,000 |
| 2000/01/31 | 233 | 240 | 233 | 240 | 60,000 |
| 2000/01/28 | 238 | 243 | 238 | 240 | 55,000 |
| 2000/01/27 | 235 | 243 | 235 | 243 | 123,000 |
| 2000/01/26 | 236 | 236 | 232 | 234 | 113,000 |
| 2000/01/25 | 230 | 239 | 229 | 238 | 142,000 |
| 2000/01/24 | 237 | 239 | 230 | 231 | 192,000 |
| 2000/01/21 | 246 | 246 | 230 | 237 | 98,000 |
| 2000/01/20 | 231 | 241 | 228 | 241 | 93,000 |
| 2000/01/19 | 225 | 230 | 222 | 230 | 140,000 |
| 2000/01/18 | 220 | 230 | 215 | 215 | 223,000 |
| 2000/01/17 | 220 | 234 | 214 | 215 | 196,000 |
| 2000/01/14 | 225 | 227 | 215 | 215 | 160,000 |
| 2000/01/13 | 220 | 220 | 211 | 220 | 26,000 |
| 2000/01/12 | 214 | 220 | 214 | 215 | 29,000 |
| 2000/01/11 | 215 | 227 | 215 | 223 | 62,000 |
| 2000/01/07 | 211 | 215 | 211 | 215 | 23,000 |
| 2000/01/06 | 220 | 220 | 214 | 220 | 9,000 |
| 2000/01/05 | 216 | 216 | 207 | 210 | 100,000 |
| 2000/01/04 | 239 | 239 | 200 | 201 | 88,000 |