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 |
|---|---|---|---|---|---|
| 2003/12/30 | 298 | 299 | 295 | 299 | 9,000 |
| 2003/12/29 | 293 | 299 | 293 | 298 | 37,000 |
| 2003/12/26 | 300 | 300 | 299 | 299 | 15,000 |
| 2003/12/25 | 294 | 300 | 293 | 300 | 78,000 |
| 2003/12/24 | 293 | 295 | 291 | 294 | 67,000 |
| 2003/12/22 | 291 | 294 | 291 | 294 | 159,000 |
| 2003/12/19 | 289 | 292 | 288 | 291 | 35,000 |
| 2003/12/18 | 287 | 296 | 287 | 294 | 27,000 |
| 2003/12/17 | 297 | 297 | 287 | 287 | 13,000 |
| 2003/12/16 | 283 | 290 | 283 | 287 | 71,000 |
| 2003/12/15 | 299 | 305 | 291 | 294 | 27,000 |
| 2003/12/12 | 305 | 305 | 299 | 299 | 144,000 |
| 2003/12/11 | 297 | 303 | 297 | 300 | 39,000 |
| 2003/12/10 | 290 | 295 | 285 | 292 | 159,000 |
| 2003/12/09 | 278 | 295 | 278 | 290 | 76,000 |
| 2003/12/08 | 287 | 287 | 282 | 282 | 6,000 |
| 2003/12/05 | 281 | 282 | 272 | 277 | 32,000 |
| 2003/12/04 | 284 | 285 | 284 | 285 | 11,000 |
| 2003/12/03 | 285 | 290 | 281 | 281 | 51,000 |
| 2003/12/02 | 279 | 286 | 279 | 285 | 113,000 |
| 2003/12/01 | 270 | 279 | 265 | 278 | 105,000 |
| 2003/11/28 | 279 | 279 | 269 | 275 | 66,000 |
| 2003/11/27 | 281 | 282 | 280 | 281 | 76,000 |
| 2003/11/26 | 280 | 284 | 280 | 281 | 32,000 |
| 2003/11/25 | 282 | 283 | 280 | 280 | 67,000 |
| 2003/11/21 | 284 | 284 | 281 | 282 | 152,000 |
| 2003/11/20 | 291 | 295 | 281 | 284 | 93,000 |
| 2003/11/19 | 297 | 304 | 290 | 300 | 91,000 |
| 2003/11/18 | 300 | 300 | 290 | 292 | 63,000 |
| 2003/11/17 | 301 | 304 | 301 | 302 | 23,000 |
| 2003/11/14 | 319 | 319 | 312 | 316 | 42,000 |
| 2003/11/13 | 308 | 319 | 308 | 319 | 50,000 |
| 2003/11/12 | 320 | 320 | 300 | 308 | 20,000 |
| 2003/11/11 | 318 | 318 | 300 | 318 | 49,000 |
| 2003/11/10 | 317 | 320 | 315 | 315 | 8,000 |
| 2003/11/07 | 320 | 321 | 316 | 317 | 12,000 |
| 2003/11/06 | 328 | 328 | 320 | 320 | 13,000 |
| 2003/11/05 | 330 | 330 | 326 | 328 | 38,000 |
| 2003/11/04 | 328 | 330 | 326 | 327 | 18,000 |
| 2003/10/31 | 324 | 330 | 324 | 328 | 142,000 |
| 2003/10/30 | 315 | 329 | 312 | 323 | 118,000 |
| 2003/10/29 | 318 | 318 | 313 | 315 | 18,000 |
| 2003/10/28 | 318 | 326 | 317 | 323 | 80,000 |
| 2003/10/27 | 305 | 309 | 305 | 308 | 44,000 |
| 2003/10/24 | 310 | 310 | 304 | 305 | 51,000 |
| 2003/10/23 | 316 | 316 | 305 | 310 | 105,000 |
| 2003/10/22 | 326 | 326 | 314 | 316 | 48,000 |
| 2003/10/21 | 309 | 335 | 307 | 330 | 253,000 |
| 2003/10/20 | 310 | 310 | 305 | 307 | 65,000 |
| 2003/10/17 | 317 | 317 | 310 | 310 | 38,000 |
| 2003/10/16 | 312 | 313 | 311 | 312 | 36,000 |
| 2003/10/15 | 312 | 320 | 312 | 317 | 44,000 |
| 2003/10/14 | 314 | 315 | 308 | 311 | 25,000 |
| 2003/10/10 | 315 | 316 | 310 | 316 | 99,000 |
| 2003/10/09 | 313 | 313 | 310 | 312 | 32,000 |
| 2003/10/08 | 318 | 319 | 311 | 315 | 42,000 |
| 2003/10/07 | 320 | 320 | 313 | 315 | 29,000 |
| 2003/10/06 | 322 | 322 | 317 | 318 | 48,000 |
| 2003/10/03 | 327 | 327 | 318 | 320 | 55,000 |
| 2003/10/02 | 318 | 325 | 317 | 325 | 70,000 |
| 2003/10/01 | 333 | 333 | 317 | 319 | 86,000 |
| 2003/09/30 | 321 | 332 | 319 | 332 | 80,000 |
| 2003/09/29 | 312 | 328 | 310 | 326 | 69,000 |
| 2003/09/26 | 305 | 322 | 305 | 322 | 124,000 |
| 2003/09/25 | 309 | 320 | 305 | 305 | 48,000 |
| 2003/09/24 | 332 | 332 | 322 | 326 | 46,000 |
| 2003/09/22 | 338 | 338 | 325 | 330 | 56,000 |
| 2003/09/19 | 338 | 340 | 327 | 338 | 139,000 |
| 2003/09/18 | 340 | 341 | 335 | 337 | 72,000 |
| 2003/09/17 | 344 | 344 | 335 | 340 | 90,000 |
| 2003/09/16 | 340 | 344 | 339 | 341 | 108,000 |
| 2003/09/12 | 334 | 346 | 334 | 341 | 437,000 |
| 2003/09/11 | 325 | 326 | 322 | 324 | 89,000 |
| 2003/09/10 | 321 | 327 | 321 | 326 | 105,000 |
| 2003/09/09 | 320 | 322 | 316 | 320 | 94,000 |
| 2003/09/08 | 313 | 318 | 312 | 316 | 92,000 |
| 2003/09/05 | 311 | 316 | 311 | 313 | 78,000 |
| 2003/09/04 | 311 | 317 | 311 | 313 | 89,000 |
| 2003/09/03 | 308 | 316 | 308 | 312 | 63,000 |
| 2003/09/02 | 315 | 320 | 311 | 316 | 157,000 |
| 2003/09/01 | 319 | 320 | 315 | 320 | 117,000 |
| 2003/08/29 | 311 | 315 | 311 | 315 | 97,000 |
| 2003/08/28 | 310 | 312 | 307 | 307 | 128,000 |
| 2003/08/27 | 310 | 313 | 305 | 310 | 107,000 |
| 2003/08/26 | 301 | 315 | 301 | 310 | 102,000 |
| 2003/08/25 | 300 | 308 | 300 | 306 | 71,000 |
| 2003/08/22 | 310 | 313 | 309 | 310 | 113,000 |
| 2003/08/21 | 308 | 310 | 305 | 309 | 112,000 |
| 2003/08/20 | 314 | 314 | 305 | 306 | 76,000 |
| 2003/08/19 | 315 | 316 | 310 | 312 | 175,000 |
| 2003/08/18 | 306 | 315 | 306 | 313 | 159,000 |
| 2003/08/15 | 306 | 309 | 300 | 305 | 188,000 |
| 2003/08/14 | 298 | 329 | 298 | 308 | 755,000 |
| 2003/08/13 | 278 | 280 | 275 | 278 | 39,000 |
| 2003/08/12 | 281 | 281 | 279 | 279 | 22,000 |
| 2003/08/11 | 282 | 284 | 279 | 281 | 29,000 |
| 2003/08/08 | 287 | 290 | 282 | 282 | 87,000 |
| 2003/08/07 | 282 | 300 | 278 | 297 | 243,000 |
| 2003/08/06 | 278 | 283 | 272 | 277 | 125,000 |
| 2003/08/05 | 282 | 288 | 276 | 282 | 301,000 |
| 2003/08/04 | 275 | 280 | 273 | 277 | 211,000 |
| 2003/08/01 | 268 | 271 | 265 | 267 | 120,000 |
| 2003/07/31 | 264 | 270 | 262 | 268 | 170,000 |
| 2003/07/30 | 266 | 269 | 262 | 269 | 78,000 |
| 2003/07/29 | 266 | 268 | 264 | 267 | 57,000 |
| 2003/07/28 | 262 | 266 | 260 | 265 | 86,000 |
| 2003/07/25 | 259 | 262 | 259 | 261 | 59,000 |
| 2003/07/24 | 260 | 261 | 259 | 259 | 106,000 |
| 2003/07/23 | 257 | 260 | 257 | 260 | 142,000 |
| 2003/07/22 | 258 | 258 | 257 | 257 | 26,000 |
| 2003/07/18 | 258 | 260 | 258 | 258 | 27,000 |
| 2003/07/17 | 259 | 260 | 258 | 258 | 50,000 |
| 2003/07/16 | 262 | 263 | 259 | 259 | 66,000 |
| 2003/07/15 | 263 | 264 | 262 | 262 | 61,000 |
| 2003/07/14 | 260 | 264 | 260 | 264 | 80,000 |
| 2003/07/11 | 259 | 260 | 259 | 259 | 64,000 |
| 2003/07/10 | 258 | 262 | 258 | 259 | 124,000 |
| 2003/07/09 | 260 | 260 | 257 | 258 | 60,000 |
| 2003/07/08 | 263 | 263 | 258 | 260 | 62,000 |
| 2003/07/07 | 266 | 266 | 261 | 262 | 83,000 |
| 2003/07/04 | 264 | 266 | 263 | 264 | 72,000 |
| 2003/07/03 | 276 | 276 | 265 | 265 | 102,000 |
| 2003/07/02 | 266 | 273 | 266 | 273 | 165,000 |
| 2003/07/01 | 264 | 267 | 264 | 266 | 40,000 |
| 2003/06/30 | 265 | 266 | 264 | 264 | 66,000 |
| 2003/06/27 | 266 | 267 | 264 | 264 | 76,000 |
| 2003/06/26 | 265 | 266 | 263 | 265 | 72,000 |
| 2003/06/25 | 263 | 266 | 263 | 263 | 59,000 |
| 2003/06/24 | 264 | 267 | 263 | 263 | 68,000 |
| 2003/06/23 | 260 | 264 | 260 | 263 | 54,000 |
| 2003/06/20 | 261 | 262 | 260 | 260 | 63,000 |
| 2003/06/19 | 263 | 263 | 258 | 260 | 100,000 |
| 2003/06/18 | 267 | 268 | 263 | 263 | 174,000 |
| 2003/06/17 | 262 | 267 | 260 | 267 | 191,000 |
| 2003/06/16 | 257 | 257 | 254 | 255 | 89,000 |
| 2003/06/13 | 260 | 260 | 255 | 257 | 351,000 |
| 2003/06/12 | 253 | 257 | 253 | 256 | 78,000 |
| 2003/06/11 | 250 | 255 | 248 | 252 | 62,000 |
| 2003/06/10 | 254 | 254 | 247 | 248 | 86,000 |
| 2003/06/09 | 257 | 257 | 252 | 253 | 94,000 |
| 2003/06/06 | 258 | 258 | 256 | 256 | 59,000 |
| 2003/06/05 | 263 | 263 | 260 | 261 | 21,000 |
| 2003/06/04 | 263 | 264 | 262 | 263 | 23,000 |
| 2003/06/03 | 266 | 266 | 260 | 263 | 55,000 |
| 2003/06/02 | 263 | 265 | 263 | 264 | 20,000 |
| 2003/05/30 | 265 | 266 | 263 | 263 | 19,000 |
| 2003/05/29 | 269 | 269 | 264 | 264 | 47,000 |
| 2003/05/28 | 265 | 268 | 265 | 268 | 12,000 |
| 2003/05/27 | 264 | 264 | 262 | 262 | 36,000 |
| 2003/05/26 | 269 | 269 | 263 | 264 | 27,000 |
| 2003/05/23 | 265 | 266 | 264 | 265 | 86,000 |
| 2003/05/22 | 261 | 265 | 261 | 265 | 15,000 |
| 2003/05/21 | 263 | 264 | 260 | 260 | 26,000 |
| 2003/05/20 | 266 | 267 | 264 | 264 | 21,000 |
| 2003/05/19 | 269 | 269 | 264 | 266 | 37,000 |
| 2003/05/16 | 270 | 270 | 267 | 269 | 21,000 |
| 2003/05/15 | 274 | 274 | 270 | 271 | 76,000 |
| 2003/05/14 | 269 | 278 | 269 | 273 | 147,000 |
| 2003/05/13 | 269 | 272 | 269 | 269 | 48,000 |
| 2003/05/12 | 270 | 270 | 268 | 269 | 69,000 |
| 2003/05/09 | 263 | 277 | 263 | 270 | 150,000 |
| 2003/05/08 | 261 | 264 | 261 | 263 | 93,000 |
| 2003/05/07 | 261 | 265 | 261 | 261 | 38,000 |
| 2003/05/06 | 260 | 267 | 260 | 261 | 127,000 |
| 2003/05/02 | 257 | 262 | 257 | 260 | 81,000 |
| 2003/05/01 | 259 | 260 | 257 | 259 | 66,000 |
| 2003/04/30 | 256 | 259 | 256 | 257 | 43,000 |
| 2003/04/28 | 257 | 257 | 255 | 255 | 37,000 |
| 2003/04/25 | 255 | 257 | 254 | 257 | 49,000 |
| 2003/04/24 | 255 | 255 | 253 | 253 | 71,000 |
| 2003/04/23 | 255 | 255 | 252 | 254 | 98,000 |
| 2003/04/22 | 258 | 259 | 254 | 255 | 51,000 |
| 2003/04/21 | 255 | 260 | 253 | 259 | 97,000 |
| 2003/04/18 | 252 | 254 | 252 | 253 | 34,000 |
| 2003/04/17 | 253 | 254 | 252 | 252 | 56,000 |
| 2003/04/16 | 251 | 253 | 249 | 252 | 45,000 |
| 2003/04/15 | 250 | 250 | 247 | 250 | 46,000 |
| 2003/04/14 | 251 | 251 | 247 | 250 | 37,000 |
| 2003/04/11 | 246 | 248 | 245 | 248 | 70,000 |
| 2003/04/10 | 251 | 251 | 246 | 246 | 61,000 |
| 2003/04/09 | 250 | 251 | 250 | 251 | 35,000 |
| 2003/04/08 | 249 | 250 | 249 | 249 | 35,000 |
| 2003/04/07 | 252 | 252 | 246 | 249 | 93,000 |
| 2003/04/04 | 257 | 257 | 250 | 253 | 55,000 |
| 2003/04/03 | 259 | 259 | 254 | 258 | 16,000 |
| 2003/04/02 | 256 | 259 | 251 | 259 | 27,000 |
| 2003/04/01 | 251 | 259 | 250 | 256 | 18,000 |
| 2003/03/31 | 262 | 262 | 252 | 252 | 70,000 |
| 2003/03/28 | 250 | 264 | 250 | 264 | 153,000 |
| 2003/03/27 | 250 | 270 | 250 | 254 | 165,000 |
| 2003/03/26 | 248 | 250 | 246 | 249 | 69,000 |
| 2003/03/25 | 251 | 253 | 249 | 250 | 66,000 |
| 2003/03/24 | 254 | 255 | 250 | 254 | 112,000 |
| 2003/03/20 | 249 | 250 | 246 | 250 | 49,000 |
| 2003/03/19 | 246 | 249 | 245 | 249 | 91,000 |
| 2003/03/18 | 245 | 248 | 245 | 246 | 28,000 |
| 2003/03/17 | 238 | 250 | 235 | 243 | 107,000 |
| 2003/03/14 | 244 | 244 | 236 | 238 | 207,000 |
| 2003/03/13 | 236 | 239 | 236 | 239 | 20,000 |
| 2003/03/12 | 237 | 238 | 235 | 235 | 30,000 |
| 2003/03/11 | 239 | 244 | 235 | 236 | 30,000 |
| 2003/03/10 | 240 | 240 | 235 | 236 | 38,000 |
| 2003/03/07 | 246 | 247 | 241 | 241 | 21,000 |
| 2003/03/06 | 247 | 247 | 240 | 243 | 143,000 |
| 2003/03/05 | 245 | 249 | 245 | 246 | 18,000 |
| 2003/03/04 | 247 | 250 | 245 | 250 | 50,000 |
| 2003/03/03 | 245 | 249 | 242 | 246 | 82,000 |
| 2003/02/28 | 244 | 249 | 244 | 249 | 36,000 |
| 2003/02/27 | 245 | 246 | 243 | 243 | 16,000 |
| 2003/02/26 | 248 | 248 | 241 | 241 | 35,000 |
| 2003/02/25 | 247 | 248 | 242 | 248 | 64,000 |
| 2003/02/24 | 252 | 252 | 247 | 247 | 42,000 |
| 2003/02/21 | 253 | 253 | 251 | 252 | 83,000 |
| 2003/02/20 | 249 | 254 | 246 | 253 | 40,000 |
| 2003/02/19 | 255 | 255 | 248 | 248 | 55,000 |
| 2003/02/18 | 252 | 255 | 249 | 253 | 120,000 |
| 2003/02/17 | 247 | 251 | 247 | 249 | 63,000 |
| 2003/02/14 | 245 | 247 | 244 | 246 | 58,000 |
| 2003/02/13 | 247 | 247 | 244 | 246 | 26,000 |
| 2003/02/12 | 244 | 245 | 243 | 243 | 40,000 |
| 2003/02/10 | 240 | 244 | 240 | 244 | 48,000 |
| 2003/02/07 | 242 | 243 | 239 | 243 | 21,000 |
| 2003/02/06 | 241 | 242 | 241 | 241 | 34,000 |
| 2003/02/05 | 236 | 242 | 232 | 241 | 48,000 |
| 2003/02/04 | 242 | 242 | 233 | 237 | 70,000 |
| 2003/02/03 | 235 | 241 | 234 | 238 | 91,000 |
| 2003/01/31 | 236 | 239 | 235 | 235 | 53,000 |
| 2003/01/30 | 240 | 242 | 239 | 242 | 28,000 |
| 2003/01/29 | 243 | 244 | 238 | 238 | 62,000 |
| 2003/01/28 | 247 | 247 | 244 | 244 | 41,000 |
| 2003/01/27 | 244 | 249 | 240 | 247 | 31,000 |
| 2003/01/24 | 249 | 249 | 238 | 245 | 132,000 |
| 2003/01/23 | 244 | 250 | 244 | 248 | 107,000 |
| 2003/01/22 | 249 | 249 | 244 | 244 | 36,000 |
| 2003/01/21 | 246 | 251 | 246 | 249 | 80,000 |
| 2003/01/20 | 243 | 246 | 241 | 246 | 54,000 |
| 2003/01/17 | 244 | 246 | 243 | 243 | 18,000 |
| 2003/01/16 | 243 | 245 | 243 | 245 | 31,000 |
| 2003/01/15 | 246 | 248 | 243 | 243 | 61,000 |
| 2003/01/14 | 242 | 246 | 240 | 246 | 41,000 |
| 2003/01/10 | 234 | 250 | 234 | 245 | 86,000 |
| 2003/01/09 | 237 | 237 | 235 | 237 | 23,000 |
| 2003/01/08 | 237 | 238 | 235 | 238 | 26,000 |
| 2003/01/07 | 246 | 247 | 242 | 242 | 28,000 |
| 2003/01/06 | 236 | 248 | 236 | 248 | 35,000 |