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 |
|---|---|---|---|---|---|
| 2006/12/29 | 407 | 409 | 405 | 405 | 39,000 |
| 2006/12/28 | 405 | 410 | 400 | 406 | 151,000 |
| 2006/12/27 | 399 | 404 | 399 | 401 | 84,000 |
| 2006/12/26 | 405 | 405 | 396 | 399 | 92,000 |
| 2006/12/25 | 403 | 410 | 395 | 400 | 131,000 |
| 2006/12/22 | 403 | 405 | 402 | 403 | 210,000 |
| 2006/12/21 | 397 | 406 | 395 | 402 | 208,000 |
| 2006/12/20 | 392 | 396 | 390 | 396 | 167,000 |
| 2006/12/19 | 390 | 395 | 388 | 390 | 158,000 |
| 2006/12/18 | 390 | 392 | 389 | 390 | 95,000 |
| 2006/12/15 | 390 | 394 | 386 | 389 | 145,000 |
| 2006/12/14 | 385 | 392 | 383 | 390 | 198,000 |
| 2006/12/13 | 381 | 384 | 379 | 384 | 110,000 |
| 2006/12/12 | 381 | 382 | 379 | 380 | 145,000 |
| 2006/12/11 | 375 | 381 | 374 | 380 | 109,000 |
| 2006/12/08 | 378 | 378 | 372 | 372 | 301,000 |
| 2006/12/07 | 369 | 373 | 368 | 373 | 171,000 |
| 2006/12/06 | 367 | 368 | 366 | 368 | 123,000 |
| 2006/12/05 | 363 | 367 | 363 | 365 | 230,000 |
| 2006/12/04 | 360 | 362 | 357 | 362 | 118,000 |
| 2006/12/01 | 359 | 362 | 356 | 359 | 199,000 |
| 2006/11/30 | 354 | 359 | 352 | 359 | 231,000 |
| 2006/11/29 | 348 | 354 | 348 | 354 | 165,000 |
| 2006/11/28 | 349 | 349 | 345 | 348 | 217,000 |
| 2006/11/27 | 342 | 352 | 342 | 348 | 164,000 |
| 2006/11/24 | 340 | 346 | 339 | 342 | 159,000 |
| 2006/11/22 | 339 | 343 | 335 | 342 | 189,000 |
| 2006/11/21 | 338 | 343 | 335 | 339 | 172,000 |
| 2006/11/20 | 340 | 341 | 337 | 338 | 175,000 |
| 2006/11/17 | 355 | 356 | 337 | 338 | 360,000 |
| 2006/11/16 | 363 | 363 | 360 | 360 | 88,000 |
| 2006/11/15 | 359 | 361 | 359 | 360 | 75,000 |
| 2006/11/14 | 366 | 366 | 359 | 359 | 75,000 |
| 2006/11/13 | 360 | 360 | 354 | 357 | 169,000 |
| 2006/11/10 | 360 | 362 | 359 | 360 | 134,000 |
| 2006/11/09 | 363 | 363 | 359 | 361 | 172,000 |
| 2006/11/08 | 367 | 368 | 360 | 364 | 144,000 |
| 2006/11/07 | 368 | 370 | 361 | 367 | 174,000 |
| 2006/11/06 | 364 | 368 | 357 | 368 | 101,000 |
| 2006/11/02 | 363 | 366 | 360 | 365 | 120,000 |
| 2006/11/01 | 355 | 363 | 355 | 362 | 185,000 |
| 2006/10/31 | 353 | 355 | 349 | 354 | 171,000 |
| 2006/10/30 | 348 | 351 | 343 | 350 | 189,000 |
| 2006/10/27 | 350 | 351 | 347 | 349 | 134,000 |
| 2006/10/26 | 350 | 356 | 344 | 348 | 368,000 |
| 2006/10/25 | 347 | 348 | 345 | 345 | 124,000 |
| 2006/10/24 | 349 | 351 | 346 | 347 | 100,000 |
| 2006/10/23 | 346 | 348 | 343 | 346 | 166,000 |
| 2006/10/20 | 347 | 347 | 343 | 346 | 130,000 |
| 2006/10/19 | 354 | 354 | 346 | 349 | 110,000 |
| 2006/10/18 | 346 | 349 | 345 | 349 | 55,000 |
| 2006/10/17 | 351 | 351 | 347 | 347 | 54,000 |
| 2006/10/16 | 349 | 350 | 343 | 349 | 93,000 |
| 2006/10/13 | 344 | 346 | 339 | 345 | 149,000 |
| 2006/10/12 | 346 | 349 | 345 | 346 | 90,000 |
| 2006/10/11 | 352 | 356 | 350 | 351 | 73,000 |
| 2006/10/10 | 356 | 356 | 351 | 354 | 109,000 |
| 2006/10/06 | 363 | 363 | 357 | 357 | 109,000 |
| 2006/10/05 | 357 | 362 | 355 | 362 | 81,000 |
| 2006/10/04 | 362 | 363 | 356 | 356 | 40,000 |
| 2006/10/03 | 363 | 363 | 359 | 361 | 69,000 |
| 2006/10/02 | 356 | 360 | 354 | 360 | 64,000 |
| 2006/09/29 | 358 | 359 | 354 | 357 | 96,000 |
| 2006/09/28 | 362 | 362 | 357 | 361 | 65,000 |
| 2006/09/27 | 356 | 365 | 355 | 365 | 88,000 |
| 2006/09/26 | 363 | 365 | 354 | 361 | 34,000 |
| 2006/09/25 | 354 | 366 | 350 | 366 | 123,000 |
| 2006/09/22 | 365 | 372 | 365 | 368 | 71,000 |
| 2006/09/21 | 370 | 372 | 368 | 370 | 102,000 |
| 2006/09/20 | 374 | 374 | 365 | 370 | 118,000 |
| 2006/09/19 | 367 | 373 | 367 | 373 | 145,000 |
| 2006/09/15 | 366 | 370 | 365 | 367 | 113,000 |
| 2006/09/14 | 358 | 365 | 358 | 365 | 113,000 |
| 2006/09/13 | 355 | 358 | 353 | 353 | 133,000 |
| 2006/09/12 | 355 | 358 | 353 | 353 | 121,000 |
| 2006/09/11 | 356 | 357 | 351 | 351 | 157,000 |
| 2006/09/08 | 355 | 356 | 353 | 355 | 239,000 |
| 2006/09/07 | 363 | 363 | 353 | 355 | 169,000 |
| 2006/09/06 | 368 | 368 | 364 | 364 | 96,000 |
| 2006/09/05 | 370 | 370 | 365 | 368 | 61,000 |
| 2006/09/04 | 368 | 369 | 367 | 367 | 66,000 |
| 2006/09/01 | 364 | 368 | 363 | 368 | 99,000 |
| 2006/08/31 | 362 | 367 | 362 | 365 | 65,000 |
| 2006/08/30 | 364 | 364 | 361 | 362 | 64,000 |
| 2006/08/29 | 362 | 363 | 362 | 362 | 34,000 |
| 2006/08/28 | 368 | 368 | 359 | 360 | 58,000 |
| 2006/08/25 | 370 | 372 | 370 | 370 | 95,000 |
| 2006/08/24 | 371 | 373 | 370 | 370 | 30,000 |
| 2006/08/23 | 368 | 372 | 368 | 370 | 89,000 |
| 2006/08/22 | 361 | 368 | 361 | 368 | 104,000 |
| 2006/08/21 | 364 | 364 | 359 | 359 | 75,000 |
| 2006/08/18 | 358 | 362 | 357 | 361 | 113,000 |
| 2006/08/17 | 356 | 359 | 356 | 356 | 119,000 |
| 2006/08/16 | 353 | 357 | 352 | 356 | 75,000 |
| 2006/08/15 | 348 | 355 | 348 | 353 | 109,000 |
| 2006/08/14 | 348 | 353 | 345 | 352 | 59,000 |
| 2006/08/11 | 346 | 348 | 343 | 348 | 74,000 |
| 2006/08/10 | 349 | 351 | 344 | 347 | 110,000 |
| 2006/08/09 | 345 | 349 | 342 | 349 | 153,000 |
| 2006/08/08 | 344 | 350 | 344 | 348 | 43,000 |
| 2006/08/07 | 355 | 358 | 340 | 343 | 131,000 |
| 2006/08/04 | 358 | 360 | 355 | 358 | 69,000 |
| 2006/08/03 | 359 | 359 | 356 | 356 | 73,000 |
| 2006/08/02 | 355 | 360 | 355 | 359 | 69,000 |
| 2006/08/01 | 353 | 357 | 352 | 355 | 102,000 |
| 2006/07/31 | 362 | 362 | 351 | 358 | 112,000 |
| 2006/07/28 | 342 | 360 | 342 | 359 | 276,000 |
| 2006/07/27 | 346 | 346 | 342 | 345 | 66,000 |
| 2006/07/26 | 346 | 346 | 344 | 344 | 40,000 |
| 2006/07/25 | 342 | 349 | 342 | 344 | 60,000 |
| 2006/07/24 | 344 | 344 | 335 | 339 | 122,000 |
| 2006/07/21 | 340 | 348 | 340 | 341 | 154,000 |
| 2006/07/20 | 336 | 341 | 336 | 340 | 45,000 |
| 2006/07/19 | 335 | 339 | 328 | 334 | 82,000 |
| 2006/07/18 | 331 | 337 | 330 | 330 | 102,000 |
| 2006/07/14 | 348 | 348 | 341 | 341 | 85,000 |
| 2006/07/13 | 346 | 351 | 346 | 348 | 161,000 |
| 2006/07/12 | 352 | 354 | 348 | 349 | 149,000 |
| 2006/07/11 | 353 | 353 | 346 | 353 | 112,000 |
| 2006/07/10 | 350 | 357 | 348 | 355 | 140,000 |
| 2006/07/07 | 352 | 353 | 349 | 351 | 170,000 |
| 2006/07/06 | 357 | 358 | 348 | 356 | 248,000 |
| 2006/07/05 | 359 | 362 | 357 | 362 | 235,000 |
| 2006/07/04 | 356 | 362 | 355 | 362 | 160,000 |
| 2006/07/03 | 354 | 357 | 354 | 355 | 134,000 |
| 2006/06/30 | 348 | 351 | 347 | 350 | 204,000 |
| 2006/06/29 | 343 | 344 | 342 | 343 | 89,000 |
| 2006/06/28 | 336 | 343 | 335 | 343 | 125,000 |
| 2006/06/27 | 349 | 349 | 337 | 339 | 195,000 |
| 2006/06/26 | 348 | 349 | 343 | 347 | 119,000 |
| 2006/06/23 | 351 | 351 | 345 | 348 | 168,000 |
| 2006/06/22 | 341 | 351 | 341 | 351 | 178,000 |
| 2006/06/21 | 348 | 350 | 344 | 346 | 86,000 |
| 2006/06/20 | 347 | 350 | 345 | 347 | 200,000 |
| 2006/06/19 | 346 | 348 | 344 | 347 | 108,000 |
| 2006/06/16 | 342 | 345 | 338 | 341 | 134,000 |
| 2006/06/15 | 330 | 336 | 330 | 336 | 84,000 |
| 2006/06/14 | 326 | 336 | 325 | 330 | 135,000 |
| 2006/06/13 | 333 | 339 | 325 | 325 | 175,000 |
| 2006/06/12 | 322 | 331 | 320 | 330 | 255,000 |
| 2006/06/09 | 318 | 323 | 312 | 323 | 531,000 |
| 2006/06/08 | 335 | 337 | 318 | 322 | 440,000 |
| 2006/06/07 | 354 | 355 | 345 | 346 | 229,000 |
| 2006/06/06 | 363 | 365 | 360 | 361 | 99,000 |
| 2006/06/05 | 365 | 366 | 363 | 365 | 90,000 |
| 2006/06/02 | 367 | 367 | 345 | 363 | 285,000 |
| 2006/06/01 | 364 | 368 | 362 | 364 | 169,000 |
| 2006/05/31 | 366 | 366 | 360 | 361 | 165,000 |
| 2006/05/30 | 375 | 376 | 366 | 367 | 74,000 |
| 2006/05/29 | 375 | 377 | 372 | 376 | 90,000 |
| 2006/05/26 | 375 | 375 | 358 | 375 | 263,000 |
| 2006/05/25 | 372 | 375 | 370 | 375 | 138,000 |
| 2006/05/24 | 372 | 373 | 368 | 372 | 110,000 |
| 2006/05/23 | 379 | 380 | 374 | 376 | 177,000 |
| 2006/05/22 | 382 | 386 | 378 | 379 | 91,000 |
| 2006/05/19 | 375 | 384 | 375 | 380 | 171,000 |
| 2006/05/18 | 380 | 385 | 374 | 384 | 108,000 |
| 2006/05/17 | 387 | 392 | 384 | 392 | 131,000 |
| 2006/05/16 | 398 | 401 | 392 | 392 | 204,000 |
| 2006/05/15 | 395 | 401 | 393 | 400 | 90,000 |
| 2006/05/12 | 395 | 398 | 393 | 397 | 150,000 |
| 2006/05/11 | 403 | 407 | 396 | 399 | 204,000 |
| 2006/05/10 | 404 | 405 | 403 | 403 | 158,000 |
| 2006/05/09 | 403 | 408 | 403 | 405 | 148,000 |
| 2006/05/08 | 403 | 404 | 400 | 403 | 195,000 |
| 2006/05/02 | 400 | 402 | 395 | 398 | 172,000 |
| 2006/05/01 | 403 | 404 | 400 | 400 | 40,000 |
| 2006/04/28 | 400 | 403 | 396 | 403 | 210,000 |
| 2006/04/27 | 404 | 406 | 402 | 403 | 63,000 |
| 2006/04/26 | 401 | 404 | 400 | 403 | 45,000 |
| 2006/04/25 | 400 | 401 | 398 | 398 | 171,000 |
| 2006/04/24 | 409 | 410 | 400 | 400 | 177,000 |
| 2006/04/21 | 407 | 410 | 407 | 409 | 86,000 |
| 2006/04/20 | 403 | 407 | 403 | 406 | 97,000 |
| 2006/04/19 | 406 | 409 | 404 | 404 | 73,000 |
| 2006/04/18 | 404 | 408 | 403 | 408 | 97,000 |
| 2006/04/17 | 410 | 410 | 400 | 404 | 152,000 |
| 2006/04/14 | 412 | 412 | 409 | 410 | 36,000 |
| 2006/04/13 | 412 | 416 | 407 | 409 | 88,000 |
| 2006/04/12 | 418 | 418 | 410 | 410 | 91,000 |
| 2006/04/11 | 418 | 420 | 415 | 416 | 77,000 |
| 2006/04/10 | 424 | 424 | 419 | 421 | 62,000 |
| 2006/04/07 | 420 | 423 | 417 | 423 | 140,000 |
| 2006/04/06 | 417 | 424 | 415 | 418 | 283,000 |
| 2006/04/05 | 421 | 425 | 416 | 417 | 112,000 |
| 2006/04/04 | 419 | 424 | 419 | 424 | 315,000 |
| 2006/04/03 | 417 | 425 | 416 | 424 | 137,000 |
| 2006/03/31 | 427 | 427 | 420 | 420 | 75,000 |
| 2006/03/30 | 432 | 432 | 426 | 426 | 36,000 |
| 2006/03/29 | 425 | 429 | 421 | 427 | 86,000 |
| 2006/03/28 | 424 | 429 | 424 | 429 | 76,000 |
| 2006/03/27 | 430 | 434 | 428 | 430 | 79,000 |
| 2006/03/24 | 429 | 434 | 428 | 430 | 110,000 |
| 2006/03/23 | 430 | 434 | 428 | 428 | 172,000 |
| 2006/03/22 | 421 | 430 | 421 | 428 | 348,000 |
| 2006/03/20 | 409 | 418 | 409 | 416 | 204,000 |
| 2006/03/17 | 404 | 410 | 401 | 407 | 116,000 |
| 2006/03/16 | 409 | 410 | 403 | 403 | 110,000 |
| 2006/03/15 | 413 | 413 | 408 | 409 | 101,000 |
| 2006/03/14 | 414 | 414 | 409 | 412 | 78,000 |
| 2006/03/13 | 406 | 414 | 406 | 412 | 87,000 |
| 2006/03/10 | 402 | 408 | 402 | 403 | 185,000 |
| 2006/03/09 | 398 | 408 | 398 | 407 | 124,000 |
| 2006/03/08 | 400 | 400 | 395 | 396 | 94,000 |
| 2006/03/07 | 401 | 403 | 398 | 398 | 186,000 |
| 2006/03/06 | 402 | 402 | 393 | 401 | 162,000 |
| 2006/03/03 | 401 | 404 | 396 | 401 | 173,000 |
| 2006/03/02 | 405 | 409 | 404 | 404 | 82,000 |
| 2006/03/01 | 405 | 409 | 402 | 404 | 166,000 |
| 2006/02/28 | 415 | 416 | 406 | 410 | 144,000 |
| 2006/02/27 | 419 | 420 | 415 | 415 | 145,000 |
| 2006/02/24 | 414 | 417 | 412 | 415 | 135,000 |
| 2006/02/23 | 402 | 415 | 402 | 410 | 168,000 |
| 2006/02/22 | 395 | 406 | 395 | 401 | 195,000 |
| 2006/02/21 | 396 | 400 | 393 | 399 | 266,000 |
| 2006/02/20 | 405 | 406 | 396 | 402 | 211,000 |
| 2006/02/17 | 407 | 416 | 406 | 409 | 163,000 |
| 2006/02/16 | 412 | 420 | 410 | 415 | 181,000 |
| 2006/02/15 | 424 | 424 | 414 | 416 | 183,000 |
| 2006/02/14 | 416 | 423 | 391 | 417 | 222,000 |
| 2006/02/13 | 427 | 427 | 416 | 417 | 187,000 |
| 2006/02/10 | 438 | 438 | 422 | 425 | 275,000 |
| 2006/02/09 | 437 | 442 | 437 | 438 | 238,000 |
| 2006/02/08 | 444 | 444 | 432 | 432 | 209,000 |
| 2006/02/07 | 447 | 447 | 441 | 442 | 308,000 |
| 2006/02/06 | 439 | 445 | 435 | 444 | 330,000 |
| 2006/02/03 | 426 | 435 | 426 | 434 | 145,000 |
| 2006/02/02 | 430 | 434 | 430 | 431 | 170,000 |
| 2006/02/01 | 432 | 434 | 429 | 430 | 193,000 |
| 2006/01/31 | 443 | 443 | 433 | 436 | 234,000 |
| 2006/01/30 | 440 | 444 | 438 | 441 | 240,000 |
| 2006/01/27 | 439 | 445 | 434 | 438 | 211,000 |
| 2006/01/26 | 433 | 437 | 427 | 436 | 182,000 |
| 2006/01/25 | 436 | 437 | 431 | 431 | 95,000 |
| 2006/01/24 | 420 | 431 | 420 | 427 | 199,000 |
| 2006/01/23 | 416 | 435 | 416 | 425 | 269,000 |
| 2006/01/20 | 437 | 438 | 429 | 431 | 278,000 |
| 2006/01/19 | 411 | 438 | 411 | 432 | 497,000 |
| 2006/01/18 | 440 | 448 | 395 | 411 | 544,000 |
| 2006/01/17 | 451 | 459 | 445 | 445 | 400,000 |
| 2006/01/16 | 455 | 456 | 452 | 452 | 326,000 |
| 2006/01/13 | 463 | 463 | 456 | 456 | 197,000 |
| 2006/01/12 | 463 | 464 | 457 | 463 | 313,000 |
| 2006/01/11 | 458 | 460 | 457 | 459 | 145,000 |
| 2006/01/10 | 464 | 464 | 457 | 458 | 327,000 |
| 2006/01/06 | 465 | 466 | 462 | 464 | 260,000 |
| 2006/01/05 | 469 | 469 | 461 | 463 | 251,000 |
| 2006/01/04 | 464 | 470 | 463 | 467 | 266,000 |