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 |
|---|---|---|---|---|---|
| 2001/12/28 | 245 | 250 | 242 | 249 | 22,000 |
| 2001/12/27 | 240 | 240 | 236 | 240 | 104,000 |
| 2001/12/26 | 244 | 244 | 239 | 240 | 59,000 |
| 2001/12/25 | 247 | 247 | 236 | 245 | 84,000 |
| 2001/12/21 | 250 | 250 | 235 | 249 | 115,000 |
| 2001/12/20 | 239 | 252 | 236 | 252 | 201,000 |
| 2001/12/19 | 242 | 243 | 232 | 234 | 84,000 |
| 2001/12/18 | 242 | 243 | 241 | 243 | 18,000 |
| 2001/12/17 | 245 | 245 | 237 | 244 | 25,000 |
| 2001/12/14 | 246 | 246 | 243 | 243 | 143,000 |
| 2001/12/13 | 248 | 251 | 248 | 250 | 73,000 |
| 2001/12/12 | 247 | 250 | 246 | 248 | 62,000 |
| 2001/12/11 | 245 | 247 | 245 | 245 | 45,000 |
| 2001/12/10 | 242 | 245 | 242 | 245 | 56,000 |
| 2001/12/07 | 239 | 242 | 235 | 242 | 40,000 |
| 2001/12/06 | 245 | 245 | 240 | 243 | 17,000 |
| 2001/12/05 | 240 | 245 | 240 | 244 | 15,000 |
| 2001/12/04 | 238 | 247 | 237 | 246 | 59,000 |
| 2001/12/03 | 243 | 247 | 240 | 247 | 17,000 |
| 2001/11/30 | 243 | 247 | 243 | 243 | 5,000 |
| 2001/11/29 | 248 | 248 | 244 | 247 | 14,000 |
| 2001/11/28 | 247 | 250 | 242 | 250 | 47,000 |
| 2001/11/27 | 252 | 252 | 247 | 247 | 48,000 |
| 2001/11/26 | 249 | 251 | 248 | 251 | 125,000 |
| 2001/11/22 | 235 | 250 | 235 | 250 | 68,000 |
| 2001/11/21 | 238 | 240 | 235 | 235 | 38,000 |
| 2001/11/20 | 245 | 245 | 237 | 238 | 38,000 |
| 2001/11/19 | 247 | 249 | 244 | 249 | 36,000 |
| 2001/11/16 | 250 | 250 | 248 | 250 | 9,000 |
| 2001/11/15 | 248 | 251 | 246 | 248 | 36,000 |
| 2001/11/14 | 249 | 252 | 249 | 249 | 44,000 |
| 2001/11/13 | 248 | 249 | 246 | 249 | 32,000 |
| 2001/11/12 | 249 | 250 | 249 | 250 | 33,000 |
| 2001/11/09 | 254 | 258 | 254 | 255 | 26,000 |
| 2001/11/08 | 258 | 258 | 251 | 257 | 23,000 |
| 2001/11/07 | 259 | 259 | 251 | 259 | 68,000 |
| 2001/11/06 | 257 | 259 | 256 | 258 | 70,000 |
| 2001/11/05 | 259 | 260 | 255 | 257 | 71,000 |
| 2001/11/02 | 258 | 258 | 255 | 255 | 33,000 |
| 2001/11/01 | 262 | 262 | 253 | 255 | 55,000 |
| 2001/10/31 | 259 | 262 | 257 | 262 | 77,000 |
| 2001/10/30 | 257 | 260 | 252 | 260 | 27,000 |
| 2001/10/29 | 263 | 265 | 257 | 257 | 139,000 |
| 2001/10/26 | 264 | 264 | 262 | 263 | 113,000 |
| 2001/10/25 | 258 | 264 | 257 | 264 | 279,000 |
| 2001/10/24 | 257 | 259 | 256 | 258 | 60,000 |
| 2001/10/23 | 256 | 259 | 251 | 256 | 118,000 |
| 2001/10/22 | 248 | 257 | 248 | 256 | 25,000 |
| 2001/10/19 | 258 | 258 | 250 | 257 | 73,000 |
| 2001/10/18 | 258 | 258 | 253 | 258 | 38,000 |
| 2001/10/17 | 256 | 258 | 250 | 258 | 71,000 |
| 2001/10/16 | 257 | 258 | 255 | 257 | 91,000 |
| 2001/10/15 | 256 | 257 | 253 | 255 | 70,000 |
| 2001/10/12 | 249 | 257 | 249 | 257 | 65,000 |
| 2001/10/11 | 253 | 254 | 251 | 254 | 55,000 |
| 2001/10/10 | 255 | 255 | 248 | 249 | 80,000 |
| 2001/10/09 | 257 | 257 | 252 | 254 | 81,000 |
| 2001/10/05 | 252 | 258 | 252 | 257 | 59,000 |
| 2001/10/04 | 258 | 259 | 251 | 254 | 161,000 |
| 2001/10/03 | 255 | 258 | 251 | 258 | 213,000 |
| 2001/10/02 | 250 | 253 | 249 | 253 | 88,000 |
| 2001/10/01 | 250 | 250 | 244 | 249 | 143,000 |
| 2001/09/28 | 249 | 250 | 246 | 250 | 106,000 |
| 2001/09/27 | 252 | 252 | 245 | 250 | 159,000 |
| 2001/09/26 | 246 | 252 | 244 | 252 | 123,000 |
| 2001/09/25 | 245 | 247 | 240 | 246 | 145,000 |
| 2001/09/21 | 231 | 245 | 225 | 239 | 166,000 |
| 2001/09/20 | 225 | 239 | 225 | 239 | 105,000 |
| 2001/09/19 | 220 | 227 | 220 | 225 | 123,000 |
| 2001/09/18 | 212 | 222 | 212 | 220 | 88,000 |
| 2001/09/17 | 220 | 221 | 215 | 219 | 44,000 |
| 2001/09/14 | 220 | 230 | 219 | 222 | 87,000 |
| 2001/09/13 | 207 | 218 | 207 | 218 | 43,000 |
| 2001/09/12 | 200 | 222 | 200 | 207 | 174,000 |
| 2001/09/11 | 238 | 238 | 233 | 235 | 41,000 |
| 2001/09/10 | 240 | 240 | 233 | 238 | 79,000 |
| 2001/09/07 | 243 | 245 | 239 | 245 | 90,000 |
| 2001/09/06 | 245 | 245 | 243 | 243 | 20,000 |
| 2001/09/05 | 242 | 247 | 241 | 246 | 48,000 |
| 2001/09/04 | 241 | 248 | 237 | 247 | 101,000 |
| 2001/09/03 | 249 | 253 | 240 | 241 | 87,000 |
| 2001/08/31 | 250 | 256 | 250 | 251 | 107,000 |
| 2001/08/30 | 259 | 259 | 250 | 259 | 240,000 |
| 2001/08/29 | 264 | 267 | 259 | 261 | 350,000 |
| 2001/08/28 | 257 | 262 | 257 | 262 | 243,000 |
| 2001/08/27 | 254 | 257 | 252 | 257 | 118,000 |
| 2001/08/24 | 257 | 258 | 252 | 252 | 146,000 |
| 2001/08/23 | 258 | 260 | 253 | 255 | 412,000 |
| 2001/08/22 | 245 | 258 | 245 | 258 | 224,000 |
| 2001/08/21 | 250 | 250 | 242 | 246 | 80,000 |
| 2001/08/20 | 250 | 251 | 246 | 246 | 106,000 |
| 2001/08/17 | 249 | 255 | 241 | 253 | 218,000 |
| 2001/08/16 | 241 | 250 | 241 | 246 | 84,000 |
| 2001/08/15 | 241 | 244 | 238 | 242 | 54,000 |
| 2001/08/14 | 241 | 242 | 237 | 242 | 32,000 |
| 2001/08/13 | 241 | 243 | 238 | 242 | 58,000 |
| 2001/08/10 | 244 | 245 | 243 | 244 | 39,000 |
| 2001/08/09 | 245 | 245 | 242 | 245 | 60,000 |
| 2001/08/08 | 247 | 249 | 246 | 246 | 114,000 |
| 2001/08/07 | 246 | 248 | 241 | 245 | 40,000 |
| 2001/08/06 | 244 | 247 | 244 | 246 | 29,000 |
| 2001/08/03 | 246 | 248 | 240 | 244 | 37,000 |
| 2001/08/02 | 242 | 250 | 240 | 246 | 184,000 |
| 2001/08/01 | 237 | 242 | 235 | 242 | 67,000 |
| 2001/07/31 | 234 | 235 | 233 | 235 | 30,000 |
| 2001/07/30 | 240 | 240 | 233 | 233 | 46,000 |
| 2001/07/27 | 235 | 240 | 235 | 240 | 60,000 |
| 2001/07/26 | 240 | 240 | 235 | 236 | 46,000 |
| 2001/07/25 | 235 | 245 | 230 | 240 | 134,000 |
| 2001/07/24 | 230 | 235 | 229 | 235 | 71,000 |
| 2001/07/23 | 246 | 246 | 220 | 230 | 357,000 |
| 2001/07/19 | 245 | 246 | 241 | 246 | 78,000 |
| 2001/07/18 | 252 | 252 | 245 | 248 | 152,000 |
| 2001/07/17 | 259 | 259 | 247 | 247 | 195,000 |
| 2001/07/16 | 245 | 255 | 243 | 252 | 169,000 |
| 2001/07/13 | 245 | 249 | 241 | 245 | 80,000 |
| 2001/07/12 | 247 | 248 | 238 | 245 | 114,000 |
| 2001/07/11 | 237 | 242 | 235 | 238 | 136,000 |
| 2001/07/10 | 246 | 248 | 235 | 237 | 102,000 |
| 2001/07/09 | 247 | 247 | 242 | 246 | 134,000 |
| 2001/07/06 | 253 | 254 | 250 | 252 | 77,000 |
| 2001/07/05 | 250 | 255 | 247 | 252 | 82,000 |
| 2001/07/04 | 256 | 256 | 247 | 249 | 125,000 |
| 2001/07/03 | 259 | 259 | 254 | 257 | 125,000 |
| 2001/07/02 | 260 | 260 | 255 | 257 | 130,000 |
| 2001/06/29 | 260 | 260 | 252 | 258 | 189,000 |
| 2001/06/28 | 256 | 260 | 251 | 256 | 205,000 |
| 2001/06/27 | 262 | 262 | 251 | 256 | 646,000 |
| 2001/06/26 | 261 | 270 | 251 | 260 | 1,729,000 |
| 2001/06/25 | 247 | 262 | 245 | 258 | 1,177,000 |
| 2001/06/22 | 236 | 243 | 232 | 242 | 376,000 |
| 2001/06/21 | 238 | 242 | 225 | 228 | 495,000 |
| 2001/06/20 | 242 | 243 | 234 | 240 | 715,000 |
| 2001/06/19 | 231 | 244 | 231 | 242 | 580,000 |
| 2001/06/18 | 228 | 234 | 227 | 234 | 97,000 |
| 2001/06/15 | 226 | 228 | 226 | 227 | 52,000 |
| 2001/06/14 | 229 | 229 | 226 | 226 | 47,000 |
| 2001/06/13 | 230 | 231 | 225 | 229 | 29,000 |
| 2001/06/12 | 233 | 233 | 226 | 229 | 47,000 |
| 2001/06/11 | 228 | 232 | 228 | 230 | 23,000 |
| 2001/06/08 | 226 | 233 | 226 | 233 | 134,000 |
| 2001/06/07 | 229 | 229 | 226 | 226 | 24,000 |
| 2001/06/06 | 237 | 237 | 230 | 231 | 6,000 |
| 2001/06/05 | 235 | 238 | 228 | 238 | 165,000 |
| 2001/06/04 | 231 | 233 | 228 | 232 | 14,000 |
| 2001/06/01 | 227 | 232 | 227 | 230 | 24,000 |
| 2001/05/31 | 228 | 229 | 220 | 226 | 34,000 |
| 2001/05/30 | 231 | 233 | 229 | 229 | 31,000 |
| 2001/05/29 | 230 | 235 | 230 | 235 | 48,000 |
| 2001/05/28 | 230 | 231 | 230 | 230 | 17,000 |
| 2001/05/25 | 232 | 235 | 230 | 234 | 65,000 |
| 2001/05/24 | 235 | 235 | 230 | 231 | 28,000 |
| 2001/05/23 | 232 | 238 | 231 | 235 | 254,000 |
| 2001/05/22 | 236 | 238 | 232 | 232 | 72,000 |
| 2001/05/21 | 227 | 238 | 226 | 238 | 80,000 |
| 2001/05/18 | 229 | 229 | 227 | 227 | 20,000 |
| 2001/05/17 | 229 | 230 | 227 | 230 | 27,000 |
| 2001/05/16 | 227 | 228 | 226 | 226 | 11,000 |
| 2001/05/15 | 226 | 228 | 226 | 228 | 22,000 |
| 2001/05/14 | 226 | 230 | 226 | 226 | 23,000 |
| 2001/05/11 | 229 | 229 | 226 | 226 | 46,000 |
| 2001/05/10 | 228 | 230 | 228 | 229 | 22,000 |
| 2001/05/09 | 232 | 232 | 227 | 230 | 68,000 |
| 2001/05/08 | 230 | 235 | 230 | 233 | 66,000 |
| 2001/05/07 | 239 | 240 | 230 | 231 | 42,000 |
| 2001/05/02 | 241 | 241 | 235 | 240 | 49,000 |
| 2001/05/01 | 234 | 241 | 232 | 241 | 97,000 |
| 2001/04/27 | 240 | 240 | 235 | 236 | 73,000 |
| 2001/04/26 | 232 | 240 | 232 | 236 | 120,000 |
| 2001/04/25 | 232 | 234 | 230 | 232 | 118,000 |
| 2001/04/24 | 229 | 232 | 228 | 232 | 65,000 |
| 2001/04/23 | 228 | 233 | 228 | 230 | 226,000 |
| 2001/04/20 | 228 | 229 | 226 | 228 | 68,000 |
| 2001/04/19 | 228 | 228 | 225 | 228 | 46,000 |
| 2001/04/18 | 225 | 228 | 222 | 228 | 102,000 |
| 2001/04/17 | 228 | 228 | 224 | 225 | 54,000 |
| 2001/04/16 | 227 | 229 | 224 | 228 | 144,000 |
| 2001/04/13 | 219 | 222 | 217 | 222 | 168,000 |
| 2001/04/12 | 215 | 219 | 212 | 217 | 73,000 |
| 2001/04/11 | 213 | 215 | 210 | 215 | 39,000 |
| 2001/04/10 | 211 | 215 | 211 | 212 | 25,000 |
| 2001/04/09 | 213 | 213 | 211 | 211 | 29,000 |
| 2001/04/06 | 217 | 217 | 213 | 214 | 42,000 |
| 2001/04/05 | 213 | 218 | 212 | 213 | 160,000 |
| 2001/04/04 | 215 | 215 | 205 | 212 | 52,000 |
| 2001/04/03 | 213 | 216 | 213 | 216 | 26,000 |
| 2001/04/02 | 208 | 215 | 205 | 215 | 47,000 |
| 2001/03/30 | 209 | 213 | 208 | 208 | 45,000 |
| 2001/03/29 | 209 | 214 | 209 | 213 | 18,000 |
| 2001/03/28 | 215 | 215 | 210 | 211 | 40,000 |
| 2001/03/27 | 215 | 218 | 210 | 218 | 75,000 |
| 2001/03/26 | 215 | 220 | 215 | 220 | 158,000 |
| 2001/03/23 | 211 | 214 | 208 | 214 | 92,000 |
| 2001/03/22 | 208 | 212 | 206 | 210 | 92,000 |
| 2001/03/21 | 200 | 208 | 200 | 208 | 90,000 |
| 2001/03/19 | 200 | 205 | 197 | 198 | 86,000 |
| 2001/03/16 | 208 | 208 | 203 | 203 | 78,000 |
| 2001/03/15 | 200 | 206 | 198 | 205 | 63,000 |
| 2001/03/14 | 198 | 201 | 198 | 201 | 35,000 |
| 2001/03/13 | 202 | 202 | 200 | 200 | 40,000 |
| 2001/03/12 | 208 | 209 | 205 | 205 | 7,000 |
| 2001/03/09 | 209 | 209 | 206 | 209 | 98,000 |
| 2001/03/08 | 205 | 208 | 205 | 208 | 21,000 |
| 2001/03/07 | 207 | 207 | 204 | 207 | 15,000 |
| 2001/03/06 | 207 | 207 | 203 | 207 | 53,000 |
| 2001/03/05 | 202 | 205 | 202 | 205 | 25,000 |
| 2001/03/02 | 205 | 209 | 202 | 202 | 54,000 |
| 2001/03/01 | 204 | 206 | 202 | 205 | 34,000 |
| 2001/02/28 | 206 | 207 | 204 | 204 | 43,000 |
| 2001/02/27 | 208 | 208 | 200 | 204 | 77,000 |
| 2001/02/26 | 201 | 210 | 201 | 208 | 113,000 |
| 2001/02/23 | 192 | 201 | 190 | 201 | 167,000 |
| 2001/02/22 | 195 | 196 | 190 | 190 | 162,000 |
| 2001/02/21 | 199 | 200 | 195 | 195 | 98,000 |
| 2001/02/20 | 197 | 201 | 197 | 201 | 164,000 |
| 2001/02/19 | 198 | 198 | 196 | 198 | 21,000 |
| 2001/02/16 | 197 | 199 | 196 | 199 | 125,000 |
| 2001/02/15 | 197 | 199 | 195 | 195 | 18,000 |
| 2001/02/14 | 193 | 199 | 193 | 199 | 134,000 |
| 2001/02/13 | 191 | 192 | 190 | 192 | 41,000 |
| 2001/02/09 | 188 | 191 | 188 | 190 | 52,000 |
| 2001/02/08 | 190 | 191 | 188 | 188 | 139,000 |
| 2001/02/07 | 190 | 192 | 190 | 190 | 94,000 |
| 2001/02/06 | 191 | 193 | 189 | 189 | 146,000 |
| 2001/02/05 | 191 | 197 | 190 | 190 | 133,000 |
| 2001/02/02 | 192 | 193 | 190 | 191 | 72,000 |
| 2001/02/01 | 191 | 192 | 190 | 191 | 89,000 |
| 2001/01/31 | 192 | 192 | 190 | 190 | 75,000 |
| 2001/01/30 | 193 | 193 | 189 | 192 | 246,000 |
| 2001/01/29 | 192 | 198 | 190 | 190 | 146,000 |
| 2001/01/26 | 195 | 195 | 192 | 192 | 30,000 |
| 2001/01/25 | 196 | 199 | 195 | 195 | 51,000 |
| 2001/01/24 | 199 | 199 | 193 | 193 | 31,000 |
| 2001/01/23 | 202 | 203 | 199 | 200 | 149,000 |
| 2001/01/22 | 200 | 203 | 199 | 202 | 16,000 |
| 2001/01/19 | 200 | 205 | 200 | 203 | 31,000 |
| 2001/01/18 | 193 | 203 | 193 | 203 | 30,000 |
| 2001/01/17 | 194 | 200 | 194 | 200 | 43,000 |
| 2001/01/16 | 192 | 194 | 191 | 194 | 16,000 |
| 2001/01/15 | 190 | 192 | 188 | 190 | 25,000 |
| 2001/01/12 | 188 | 195 | 187 | 187 | 80,000 |
| 2001/01/11 | 194 | 196 | 188 | 189 | 240,000 |
| 2001/01/10 | 194 | 195 | 193 | 193 | 95,000 |
| 2001/01/09 | 195 | 196 | 194 | 195 | 74,000 |
| 2001/01/05 | 196 | 196 | 192 | 194 | 224,000 |
| 2001/01/04 | 203 | 203 | 201 | 201 | 19,000 |