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 |
|---|---|---|---|---|---|
| 2002/12/30 | 238 | 240 | 237 | 237 | 31,000 |
| 2002/12/27 | 239 | 240 | 236 | 240 | 40,000 |
| 2002/12/26 | 230 | 239 | 230 | 239 | 81,000 |
| 2002/12/25 | 231 | 234 | 230 | 233 | 117,000 |
| 2002/12/24 | 223 | 231 | 223 | 231 | 110,000 |
| 2002/12/20 | 228 | 228 | 220 | 223 | 95,000 |
| 2002/12/19 | 218 | 226 | 215 | 226 | 54,000 |
| 2002/12/18 | 223 | 223 | 219 | 219 | 27,000 |
| 2002/12/17 | 225 | 227 | 222 | 227 | 41,000 |
| 2002/12/16 | 230 | 230 | 226 | 227 | 24,000 |
| 2002/12/13 | 233 | 236 | 230 | 230 | 177,000 |
| 2002/12/12 | 234 | 236 | 231 | 236 | 55,000 |
| 2002/12/11 | 232 | 235 | 229 | 234 | 87,000 |
| 2002/12/10 | 227 | 232 | 227 | 232 | 109,000 |
| 2002/12/09 | 226 | 228 | 226 | 227 | 19,000 |
| 2002/12/06 | 228 | 229 | 226 | 229 | 38,000 |
| 2002/12/05 | 227 | 230 | 226 | 228 | 32,000 |
| 2002/12/04 | 228 | 229 | 226 | 226 | 76,000 |
| 2002/12/03 | 228 | 231 | 226 | 228 | 41,000 |
| 2002/12/02 | 232 | 232 | 228 | 228 | 22,000 |
| 2002/11/29 | 229 | 237 | 228 | 233 | 140,000 |
| 2002/11/28 | 228 | 230 | 227 | 229 | 23,000 |
| 2002/11/27 | 227 | 229 | 226 | 228 | 33,000 |
| 2002/11/26 | 226 | 228 | 223 | 226 | 79,000 |
| 2002/11/25 | 226 | 228 | 224 | 228 | 106,000 |
| 2002/11/22 | 218 | 226 | 218 | 226 | 63,000 |
| 2002/11/21 | 215 | 218 | 213 | 218 | 31,000 |
| 2002/11/20 | 201 | 216 | 201 | 215 | 87,000 |
| 2002/11/19 | 218 | 219 | 210 | 211 | 56,000 |
| 2002/11/18 | 226 | 226 | 222 | 224 | 36,000 |
| 2002/11/15 | 230 | 230 | 225 | 225 | 28,000 |
| 2002/11/14 | 227 | 230 | 221 | 230 | 41,000 |
| 2002/11/13 | 233 | 233 | 227 | 230 | 57,000 |
| 2002/11/12 | 227 | 233 | 227 | 233 | 21,000 |
| 2002/11/11 | 233 | 233 | 229 | 230 | 23,000 |
| 2002/11/08 | 230 | 235 | 230 | 234 | 46,000 |
| 2002/11/07 | 235 | 235 | 232 | 235 | 49,000 |
| 2002/11/06 | 233 | 235 | 232 | 234 | 59,000 |
| 2002/11/05 | 224 | 230 | 223 | 230 | 59,000 |
| 2002/11/01 | 226 | 230 | 223 | 225 | 41,000 |
| 2002/10/31 | 226 | 228 | 226 | 228 | 23,000 |
| 2002/10/30 | 223 | 230 | 223 | 225 | 50,000 |
| 2002/10/29 | 230 | 231 | 228 | 228 | 26,000 |
| 2002/10/28 | 230 | 232 | 228 | 231 | 46,000 |
| 2002/10/25 | 230 | 232 | 230 | 230 | 83,000 |
| 2002/10/24 | 230 | 231 | 227 | 227 | 90,000 |
| 2002/10/23 | 229 | 232 | 229 | 230 | 71,000 |
| 2002/10/22 | 236 | 236 | 226 | 229 | 47,000 |
| 2002/10/21 | 236 | 236 | 235 | 236 | 21,000 |
| 2002/10/18 | 235 | 235 | 234 | 234 | 7,000 |
| 2002/10/17 | 236 | 238 | 234 | 238 | 36,000 |
| 2002/10/16 | 233 | 236 | 233 | 236 | 31,000 |
| 2002/10/15 | 229 | 233 | 228 | 232 | 30,000 |
| 2002/10/11 | 222 | 231 | 222 | 229 | 30,000 |
| 2002/10/10 | 228 | 229 | 220 | 220 | 71,000 |
| 2002/10/09 | 233 | 233 | 228 | 228 | 36,000 |
| 2002/10/08 | 230 | 233 | 230 | 233 | 18,000 |
| 2002/10/07 | 233 | 236 | 230 | 230 | 21,000 |
| 2002/10/04 | 234 | 237 | 234 | 237 | 13,000 |
| 2002/10/03 | 239 | 239 | 235 | 237 | 43,000 |
| 2002/10/02 | 237 | 239 | 236 | 239 | 22,000 |
| 2002/10/01 | 240 | 240 | 234 | 238 | 103,000 |
| 2002/09/30 | 242 | 242 | 235 | 240 | 35,000 |
| 2002/09/27 | 240 | 245 | 235 | 243 | 82,000 |
| 2002/09/26 | 240 | 242 | 238 | 239 | 37,000 |
| 2002/09/25 | 238 | 243 | 238 | 243 | 22,000 |
| 2002/09/24 | 246 | 247 | 244 | 247 | 100,000 |
| 2002/09/20 | 243 | 247 | 243 | 246 | 69,000 |
| 2002/09/19 | 240 | 245 | 240 | 241 | 137,000 |
| 2002/09/18 | 240 | 240 | 238 | 240 | 31,000 |
| 2002/09/17 | 237 | 240 | 236 | 240 | 45,000 |
| 2002/09/13 | 239 | 239 | 235 | 238 | 146,000 |
| 2002/09/12 | 235 | 240 | 234 | 239 | 65,000 |
| 2002/09/11 | 234 | 236 | 233 | 236 | 16,000 |
| 2002/09/10 | 229 | 234 | 229 | 233 | 38,000 |
| 2002/09/09 | 223 | 230 | 223 | 229 | 24,000 |
| 2002/09/06 | 225 | 226 | 225 | 226 | 18,000 |
| 2002/09/05 | 228 | 230 | 226 | 226 | 45,000 |
| 2002/09/04 | 228 | 231 | 227 | 229 | 60,000 |
| 2002/09/03 | 231 | 233 | 230 | 230 | 51,000 |
| 2002/09/02 | 233 | 234 | 230 | 234 | 59,000 |
| 2002/08/30 | 233 | 235 | 230 | 233 | 46,000 |
| 2002/08/29 | 237 | 237 | 230 | 230 | 63,000 |
| 2002/08/28 | 237 | 238 | 234 | 238 | 69,000 |
| 2002/08/27 | 234 | 237 | 234 | 235 | 34,000 |
| 2002/08/26 | 235 | 238 | 235 | 238 | 64,000 |
| 2002/08/23 | 234 | 235 | 232 | 235 | 112,000 |
| 2002/08/22 | 231 | 234 | 228 | 234 | 90,000 |
| 2002/08/21 | 234 | 234 | 229 | 232 | 77,000 |
| 2002/08/20 | 235 | 235 | 228 | 234 | 32,000 |
| 2002/08/19 | 232 | 234 | 227 | 232 | 62,000 |
| 2002/08/16 | 231 | 233 | 229 | 232 | 29,000 |
| 2002/08/15 | 233 | 233 | 230 | 231 | 68,000 |
| 2002/08/14 | 230 | 235 | 230 | 233 | 37,000 |
| 2002/08/13 | 232 | 234 | 230 | 232 | 24,000 |
| 2002/08/12 | 235 | 236 | 231 | 232 | 28,000 |
| 2002/08/09 | 233 | 236 | 231 | 235 | 58,000 |
| 2002/08/08 | 225 | 233 | 225 | 233 | 17,000 |
| 2002/08/07 | 225 | 225 | 225 | 225 | 4,000 |
| 2002/08/06 | 225 | 226 | 222 | 223 | 9,000 |
| 2002/08/05 | 228 | 229 | 225 | 225 | 8,000 |
| 2002/08/02 | 230 | 230 | 228 | 228 | 31,000 |
| 2002/08/01 | 232 | 232 | 230 | 230 | 9,000 |
| 2002/07/31 | 235 | 235 | 232 | 232 | 11,000 |
| 2002/07/30 | 236 | 236 | 230 | 231 | 61,000 |
| 2002/07/29 | 230 | 247 | 230 | 246 | 141,000 |
| 2002/07/26 | 236 | 237 | 230 | 231 | 98,000 |
| 2002/07/25 | 233 | 238 | 233 | 235 | 97,000 |
| 2002/07/24 | 232 | 233 | 228 | 233 | 60,000 |
| 2002/07/23 | 227 | 232 | 227 | 232 | 88,000 |
| 2002/07/22 | 225 | 229 | 225 | 227 | 30,000 |
| 2002/07/19 | 224 | 227 | 223 | 224 | 20,000 |
| 2002/07/18 | 226 | 226 | 223 | 224 | 19,000 |
| 2002/07/17 | 223 | 226 | 223 | 223 | 43,000 |
| 2002/07/16 | 227 | 227 | 223 | 223 | 43,000 |
| 2002/07/15 | 228 | 229 | 227 | 227 | 31,000 |
| 2002/07/12 | 232 | 234 | 230 | 230 | 44,000 |
| 2002/07/11 | 233 | 236 | 232 | 234 | 20,000 |
| 2002/07/10 | 237 | 237 | 236 | 236 | 14,000 |
| 2002/07/09 | 237 | 237 | 232 | 237 | 26,000 |
| 2002/07/08 | 237 | 237 | 233 | 237 | 23,000 |
| 2002/07/05 | 232 | 236 | 232 | 235 | 8,000 |
| 2002/07/04 | 232 | 234 | 232 | 233 | 14,000 |
| 2002/07/03 | 229 | 239 | 229 | 239 | 36,000 |
| 2002/07/02 | 229 | 233 | 229 | 233 | 15,000 |
| 2002/07/01 | 232 | 232 | 227 | 229 | 13,000 |
| 2002/06/28 | 225 | 232 | 225 | 232 | 29,000 |
| 2002/06/27 | 228 | 229 | 225 | 225 | 125,000 |
| 2002/06/26 | 231 | 231 | 228 | 228 | 15,000 |
| 2002/06/25 | 233 | 233 | 229 | 230 | 48,000 |
| 2002/06/24 | 230 | 233 | 228 | 233 | 59,000 |
| 2002/06/21 | 227 | 231 | 227 | 231 | 108,000 |
| 2002/06/20 | 220 | 227 | 220 | 227 | 133,000 |
| 2002/06/19 | 225 | 225 | 220 | 220 | 45,000 |
| 2002/06/18 | 225 | 227 | 223 | 223 | 72,000 |
| 2002/06/17 | 227 | 228 | 224 | 224 | 80,000 |
| 2002/06/14 | 227 | 229 | 227 | 227 | 240,000 |
| 2002/06/13 | 228 | 233 | 226 | 227 | 80,000 |
| 2002/06/12 | 229 | 229 | 228 | 229 | 16,000 |
| 2002/06/11 | 229 | 230 | 228 | 229 | 12,000 |
| 2002/06/10 | 233 | 233 | 227 | 227 | 91,000 |
| 2002/06/07 | 230 | 233 | 226 | 233 | 75,000 |
| 2002/06/06 | 235 | 237 | 229 | 229 | 83,000 |
| 2002/06/05 | 235 | 238 | 235 | 238 | 56,000 |
| 2002/06/04 | 238 | 238 | 235 | 235 | 57,000 |
| 2002/06/03 | 239 | 239 | 237 | 237 | 18,000 |
| 2002/05/31 | 239 | 240 | 236 | 236 | 56,000 |
| 2002/05/30 | 235 | 240 | 235 | 239 | 72,000 |
| 2002/05/29 | 237 | 238 | 235 | 238 | 26,000 |
| 2002/05/28 | 239 | 239 | 238 | 239 | 51,000 |
| 2002/05/27 | 237 | 240 | 235 | 239 | 129,000 |
| 2002/05/24 | 235 | 237 | 234 | 236 | 142,000 |
| 2002/05/23 | 236 | 239 | 235 | 235 | 208,000 |
| 2002/05/22 | 238 | 239 | 235 | 236 | 44,000 |
| 2002/05/21 | 235 | 238 | 234 | 238 | 40,000 |
| 2002/05/20 | 235 | 237 | 232 | 232 | 96,000 |
| 2002/05/17 | 236 | 236 | 233 | 234 | 17,000 |
| 2002/05/16 | 235 | 236 | 232 | 236 | 17,000 |
| 2002/05/15 | 233 | 235 | 231 | 231 | 38,000 |
| 2002/05/14 | 231 | 234 | 231 | 233 | 9,000 |
| 2002/05/13 | 230 | 231 | 230 | 230 | 11,000 |
| 2002/05/10 | 229 | 232 | 229 | 231 | 44,000 |
| 2002/05/09 | 230 | 235 | 229 | 229 | 26,000 |
| 2002/05/08 | 230 | 233 | 230 | 232 | 16,000 |
| 2002/05/07 | 236 | 238 | 230 | 230 | 22,000 |
| 2002/05/02 | 237 | 239 | 236 | 236 | 14,000 |
| 2002/05/01 | 235 | 238 | 235 | 238 | 13,000 |
| 2002/04/30 | 241 | 242 | 234 | 235 | 38,000 |
| 2002/04/26 | 238 | 245 | 234 | 245 | 78,000 |
| 2002/04/25 | 238 | 240 | 238 | 238 | 44,000 |
| 2002/04/24 | 238 | 242 | 238 | 238 | 43,000 |
| 2002/04/23 | 240 | 240 | 237 | 239 | 96,000 |
| 2002/04/22 | 242 | 242 | 236 | 240 | 39,000 |
| 2002/04/19 | 236 | 242 | 236 | 242 | 21,000 |
| 2002/04/18 | 236 | 240 | 236 | 239 | 30,000 |
| 2002/04/17 | 236 | 239 | 236 | 239 | 10,000 |
| 2002/04/16 | 232 | 236 | 232 | 236 | 29,000 |
| 2002/04/15 | 235 | 236 | 230 | 233 | 54,000 |
| 2002/04/12 | 236 | 237 | 233 | 235 | 30,000 |
| 2002/04/11 | 243 | 243 | 236 | 236 | 46,000 |
| 2002/04/10 | 243 | 247 | 241 | 247 | 31,000 |
| 2002/04/09 | 249 | 249 | 241 | 242 | 38,000 |
| 2002/04/08 | 248 | 248 | 243 | 245 | 33,000 |
| 2002/04/05 | 250 | 250 | 242 | 242 | 68,000 |
| 2002/04/04 | 242 | 247 | 242 | 246 | 55,000 |
| 2002/04/03 | 238 | 243 | 237 | 242 | 98,000 |
| 2002/04/02 | 238 | 238 | 237 | 237 | 11,000 |
| 2002/04/01 | 250 | 250 | 237 | 237 | 25,000 |
| 2002/03/29 | 254 | 254 | 240 | 240 | 37,000 |
| 2002/03/28 | 252 | 254 | 252 | 252 | 79,000 |
| 2002/03/27 | 245 | 254 | 244 | 250 | 106,000 |
| 2002/03/26 | 239 | 245 | 239 | 245 | 14,000 |
| 2002/03/25 | 250 | 252 | 248 | 249 | 48,000 |
| 2002/03/22 | 249 | 250 | 246 | 250 | 123,000 |
| 2002/03/20 | 243 | 251 | 243 | 249 | 115,000 |
| 2002/03/19 | 242 | 242 | 241 | 242 | 41,000 |
| 2002/03/18 | 240 | 240 | 238 | 240 | 14,000 |
| 2002/03/15 | 237 | 240 | 236 | 240 | 22,000 |
| 2002/03/14 | 240 | 242 | 237 | 238 | 33,000 |
| 2002/03/13 | 241 | 245 | 241 | 243 | 33,000 |
| 2002/03/12 | 250 | 250 | 243 | 243 | 36,000 |
| 2002/03/11 | 247 | 250 | 245 | 247 | 48,000 |
| 2002/03/08 | 246 | 250 | 245 | 246 | 205,000 |
| 2002/03/07 | 247 | 247 | 244 | 246 | 27,000 |
| 2002/03/06 | 247 | 247 | 244 | 245 | 68,000 |
| 2002/03/05 | 250 | 250 | 246 | 248 | 31,000 |
| 2002/03/04 | 243 | 250 | 243 | 249 | 53,000 |
| 2002/03/01 | 246 | 247 | 243 | 245 | 53,000 |
| 2002/02/28 | 243 | 249 | 237 | 246 | 74,000 |
| 2002/02/27 | 243 | 243 | 240 | 243 | 62,000 |
| 2002/02/26 | 246 | 246 | 239 | 240 | 76,000 |
| 2002/02/25 | 240 | 244 | 239 | 242 | 88,000 |
| 2002/02/22 | 236 | 243 | 236 | 240 | 163,000 |
| 2002/02/21 | 239 | 240 | 238 | 240 | 34,000 |
| 2002/02/20 | 238 | 241 | 238 | 239 | 38,000 |
| 2002/02/19 | 240 | 240 | 236 | 237 | 42,000 |
| 2002/02/18 | 240 | 240 | 237 | 240 | 34,000 |
| 2002/02/15 | 240 | 241 | 236 | 241 | 45,000 |
| 2002/02/14 | 240 | 246 | 236 | 240 | 53,000 |
| 2002/02/13 | 236 | 241 | 236 | 240 | 65,000 |
| 2002/02/12 | 226 | 239 | 226 | 239 | 59,000 |
| 2002/02/08 | 221 | 228 | 221 | 222 | 89,000 |
| 2002/02/07 | 222 | 226 | 222 | 226 | 29,000 |
| 2002/02/06 | 220 | 229 | 220 | 229 | 27,000 |
| 2002/02/05 | 226 | 230 | 225 | 230 | 39,000 |
| 2002/02/04 | 228 | 230 | 225 | 230 | 25,000 |
| 2002/02/01 | 226 | 229 | 223 | 224 | 40,000 |
| 2002/01/31 | 229 | 230 | 226 | 226 | 28,000 |
| 2002/01/30 | 232 | 233 | 231 | 233 | 20,000 |
| 2002/01/29 | 231 | 231 | 228 | 228 | 14,000 |
| 2002/01/28 | 233 | 235 | 231 | 231 | 28,000 |
| 2002/01/25 | 229 | 235 | 229 | 232 | 41,000 |
| 2002/01/24 | 228 | 239 | 228 | 239 | 93,000 |
| 2002/01/23 | 222 | 231 | 222 | 228 | 64,000 |
| 2002/01/22 | 229 | 235 | 228 | 232 | 67,000 |
| 2002/01/21 | 226 | 228 | 225 | 228 | 33,000 |
| 2002/01/18 | 222 | 228 | 214 | 228 | 61,000 |
| 2002/01/17 | 224 | 224 | 217 | 217 | 60,000 |
| 2002/01/16 | 226 | 228 | 220 | 228 | 65,000 |
| 2002/01/15 | 224 | 225 | 220 | 222 | 46,000 |
| 2002/01/11 | 231 | 231 | 224 | 224 | 108,000 |
| 2002/01/10 | 233 | 233 | 227 | 230 | 51,000 |
| 2002/01/09 | 235 | 237 | 232 | 233 | 67,000 |
| 2002/01/08 | 238 | 240 | 235 | 235 | 44,000 |
| 2002/01/07 | 246 | 246 | 241 | 241 | 8,000 |
| 2002/01/04 | 244 | 248 | 240 | 248 | 8,000 |