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 |
---|---|---|---|---|---|
2007/12/28 | 314 | 315 | 294 | 296 | 105,000 |
2007/12/27 | 310 | 313 | 309 | 309 | 148,000 |
2007/12/26 | 306 | 309 | 306 | 309 | 60,000 |
2007/12/25 | 303 | 306 | 303 | 306 | 109,000 |
2007/12/21 | 301 | 305 | 301 | 303 | 169,000 |
2007/12/20 | 304 | 305 | 300 | 301 | 87,000 |
2007/12/19 | 307 | 310 | 304 | 304 | 70,000 |
2007/12/18 | 310 | 313 | 309 | 312 | 85,000 |
2007/12/17 | 319 | 320 | 312 | 312 | 103,000 |
2007/12/14 | 313 | 320 | 313 | 318 | 206,000 |
2007/12/13 | 320 | 320 | 315 | 315 | 75,000 |
2007/12/12 | 319 | 321 | 319 | 320 | 239,000 |
2007/12/11 | 319 | 320 | 318 | 319 | 147,000 |
2007/12/10 | 314 | 318 | 313 | 318 | 129,000 |
2007/12/07 | 307 | 314 | 307 | 312 | 250,000 |
2007/12/06 | 315 | 315 | 306 | 312 | 118,000 |
2007/12/05 | 304 | 310 | 304 | 310 | 166,000 |
2007/12/04 | 328 | 328 | 315 | 316 | 192,000 |
2007/12/03 | 326 | 330 | 326 | 327 | 94,000 |
2007/11/30 | 321 | 328 | 321 | 326 | 237,000 |
2007/11/29 | 314 | 327 | 314 | 317 | 265,000 |
2007/11/28 | 313 | 313 | 311 | 312 | 68,000 |
2007/11/27 | 304 | 316 | 303 | 305 | 150,000 |
2007/11/26 | 295 | 303 | 295 | 301 | 85,000 |
2007/11/22 | 293 | 301 | 293 | 294 | 128,000 |
2007/11/21 | 291 | 298 | 291 | 293 | 158,000 |
2007/11/20 | 294 | 294 | 282 | 291 | 188,000 |
2007/11/19 | 300 | 304 | 293 | 294 | 53,000 |
2007/11/16 | 304 | 307 | 300 | 300 | 116,000 |
2007/11/15 | 308 | 309 | 304 | 306 | 304,000 |
2007/11/14 | 306 | 313 | 302 | 308 | 131,000 |
2007/11/13 | 312 | 319 | 304 | 304 | 148,000 |
2007/11/12 | 313 | 318 | 308 | 312 | 97,000 |
2007/11/09 | 330 | 332 | 322 | 328 | 88,000 |
2007/11/08 | 335 | 340 | 325 | 329 | 94,000 |
2007/11/07 | 348 | 348 | 339 | 339 | 50,000 |
2007/11/06 | 345 | 350 | 345 | 348 | 42,000 |
2007/11/05 | 353 | 353 | 347 | 347 | 54,000 |
2007/11/02 | 358 | 358 | 346 | 352 | 91,000 |
2007/11/01 | 354 | 358 | 353 | 357 | 54,000 |
2007/10/31 | 353 | 355 | 351 | 353 | 45,000 |
2007/10/30 | 345 | 358 | 341 | 353 | 217,000 |
2007/10/29 | 347 | 351 | 347 | 350 | 76,000 |
2007/10/26 | 346 | 347 | 345 | 347 | 86,000 |
2007/10/25 | 342 | 350 | 341 | 346 | 140,000 |
2007/10/24 | 346 | 347 | 339 | 341 | 103,000 |
2007/10/23 | 342 | 346 | 338 | 343 | 106,000 |
2007/10/22 | 342 | 359 | 336 | 342 | 93,000 |
2007/10/19 | 352 | 352 | 345 | 347 | 134,000 |
2007/10/18 | 360 | 363 | 353 | 361 | 89,000 |
2007/10/17 | 358 | 364 | 355 | 360 | 95,000 |
2007/10/16 | 366 | 366 | 360 | 360 | 85,000 |
2007/10/15 | 367 | 371 | 363 | 366 | 100,000 |
2007/10/12 | 373 | 379 | 371 | 371 | 46,000 |
2007/10/11 | 375 | 379 | 375 | 378 | 67,000 |
2007/10/10 | 379 | 379 | 374 | 374 | 53,000 |
2007/10/09 | 378 | 380 | 377 | 378 | 72,000 |
2007/10/05 | 380 | 382 | 378 | 378 | 70,000 |
2007/10/04 | 380 | 384 | 380 | 382 | 45,000 |
2007/10/03 | 379 | 385 | 379 | 385 | 97,000 |
2007/10/02 | 376 | 381 | 376 | 378 | 75,000 |
2007/10/01 | 380 | 382 | 378 | 381 | 88,000 |
2007/09/28 | 376 | 381 | 375 | 380 | 60,000 |
2007/09/27 | 373 | 381 | 373 | 381 | 65,000 |
2007/09/26 | 374 | 375 | 368 | 372 | 50,000 |
2007/09/25 | 371 | 372 | 365 | 371 | 29,000 |
2007/09/21 | 369 | 372 | 368 | 370 | 30,000 |
2007/09/20 | 383 | 383 | 371 | 374 | 63,000 |
2007/09/19 | 368 | 377 | 368 | 374 | 57,000 |
2007/09/18 | 372 | 377 | 365 | 365 | 120,000 |
2007/09/14 | 380 | 380 | 366 | 372 | 162,000 |
2007/09/13 | 373 | 373 | 367 | 369 | 37,000 |
2007/09/12 | 372 | 372 | 368 | 370 | 87,000 |
2007/09/11 | 365 | 370 | 364 | 370 | 58,000 |
2007/09/10 | 363 | 373 | 363 | 367 | 88,000 |
2007/09/07 | 365 | 369 | 365 | 366 | 62,000 |
2007/09/06 | 373 | 373 | 364 | 368 | 74,000 |
2007/09/05 | 372 | 377 | 371 | 372 | 51,000 |
2007/09/04 | 369 | 378 | 364 | 377 | 90,000 |
2007/09/03 | 369 | 375 | 366 | 369 | 83,000 |
2007/08/31 | 357 | 370 | 357 | 370 | 57,000 |
2007/08/30 | 361 | 367 | 359 | 361 | 37,000 |
2007/08/29 | 357 | 359 | 355 | 359 | 60,000 |
2007/08/28 | 365 | 366 | 360 | 362 | 85,000 |
2007/08/27 | 361 | 368 | 361 | 365 | 72,000 |
2007/08/24 | 362 | 365 | 360 | 361 | 55,000 |
2007/08/23 | 355 | 363 | 353 | 360 | 88,000 |
2007/08/22 | 358 | 363 | 352 | 353 | 66,000 |
2007/08/21 | 343 | 355 | 343 | 353 | 79,000 |
2007/08/20 | 346 | 347 | 334 | 342 | 131,000 |
2007/08/17 | 353 | 353 | 341 | 341 | 80,000 |
2007/08/16 | 352 | 362 | 350 | 358 | 87,000 |
2007/08/15 | 362 | 370 | 362 | 362 | 103,000 |
2007/08/14 | 358 | 362 | 358 | 362 | 55,000 |
2007/08/13 | 356 | 366 | 356 | 365 | 99,000 |
2007/08/10 | 368 | 368 | 354 | 356 | 189,000 |
2007/08/09 | 379 | 381 | 362 | 368 | 264,000 |
2007/08/08 | 385 | 387 | 380 | 381 | 116,000 |
2007/08/07 | 379 | 388 | 379 | 385 | 48,000 |
2007/08/06 | 382 | 384 | 375 | 379 | 125,000 |
2007/08/03 | 369 | 379 | 365 | 379 | 123,000 |
2007/08/02 | 369 | 372 | 368 | 370 | 55,000 |
2007/08/01 | 376 | 379 | 367 | 368 | 123,000 |
2007/07/31 | 372 | 375 | 370 | 375 | 78,000 |
2007/07/30 | 366 | 371 | 366 | 370 | 108,000 |
2007/07/27 | 380 | 381 | 376 | 376 | 87,000 |
2007/07/26 | 385 | 387 | 383 | 383 | 95,000 |
2007/07/25 | 385 | 386 | 385 | 385 | 54,000 |
2007/07/24 | 385 | 387 | 384 | 385 | 77,000 |
2007/07/23 | 384 | 385 | 384 | 384 | 102,000 |
2007/07/20 | 381 | 386 | 381 | 384 | 54,000 |
2007/07/19 | 379 | 384 | 379 | 383 | 56,000 |
2007/07/18 | 380 | 382 | 376 | 376 | 117,000 |
2007/07/17 | 386 | 386 | 380 | 383 | 69,000 |
2007/07/13 | 387 | 388 | 384 | 386 | 70,000 |
2007/07/12 | 387 | 389 | 385 | 387 | 68,000 |
2007/07/11 | 392 | 392 | 385 | 388 | 68,000 |
2007/07/10 | 392 | 395 | 390 | 393 | 74,000 |
2007/07/09 | 394 | 400 | 393 | 394 | 82,000 |
2007/07/06 | 395 | 397 | 393 | 394 | 109,000 |
2007/07/05 | 399 | 399 | 397 | 398 | 64,000 |
2007/07/04 | 399 | 399 | 395 | 396 | 67,000 |
2007/07/03 | 395 | 397 | 395 | 397 | 82,000 |
2007/07/02 | 402 | 402 | 397 | 398 | 72,000 |
2007/06/29 | 397 | 401 | 385 | 401 | 101,000 |
2007/06/28 | 397 | 399 | 395 | 398 | 112,000 |
2007/06/27 | 395 | 396 | 390 | 391 | 70,000 |
2007/06/26 | 397 | 398 | 395 | 397 | 48,000 |
2007/06/25 | 402 | 404 | 396 | 396 | 103,000 |
2007/06/22 | 403 | 404 | 401 | 402 | 166,000 |
2007/06/21 | 404 | 405 | 400 | 403 | 87,000 |
2007/06/20 | 401 | 404 | 401 | 404 | 103,000 |
2007/06/19 | 400 | 402 | 400 | 401 | 45,000 |
2007/06/18 | 402 | 404 | 400 | 404 | 55,000 |
2007/06/15 | 396 | 401 | 396 | 401 | 54,000 |
2007/06/14 | 397 | 400 | 397 | 399 | 34,000 |
2007/06/13 | 395 | 399 | 394 | 397 | 81,000 |
2007/06/12 | 400 | 402 | 397 | 399 | 71,000 |
2007/06/11 | 400 | 401 | 396 | 400 | 64,000 |
2007/06/08 | 406 | 407 | 396 | 402 | 180,000 |
2007/06/07 | 404 | 405 | 402 | 405 | 57,000 |
2007/06/06 | 401 | 406 | 401 | 404 | 53,000 |
2007/06/05 | 401 | 406 | 399 | 406 | 87,000 |
2007/06/04 | 402 | 404 | 402 | 403 | 33,000 |
2007/06/01 | 398 | 404 | 398 | 400 | 119,000 |
2007/05/31 | 399 | 399 | 396 | 396 | 59,000 |
2007/05/30 | 395 | 398 | 393 | 397 | 95,000 |
2007/05/29 | 391 | 399 | 391 | 398 | 49,000 |
2007/05/28 | 392 | 395 | 389 | 394 | 54,000 |
2007/05/25 | 400 | 401 | 396 | 396 | 108,000 |
2007/05/24 | 395 | 399 | 395 | 399 | 78,000 |
2007/05/23 | 393 | 396 | 392 | 394 | 64,000 |
2007/05/22 | 387 | 391 | 383 | 391 | 89,000 |
2007/05/21 | 384 | 391 | 384 | 389 | 63,000 |
2007/05/18 | 396 | 396 | 390 | 391 | 36,000 |
2007/05/17 | 399 | 400 | 395 | 396 | 91,000 |
2007/05/16 | 403 | 404 | 395 | 399 | 110,000 |
2007/05/15 | 400 | 407 | 396 | 402 | 123,000 |
2007/05/14 | 407 | 411 | 403 | 405 | 95,000 |
2007/05/11 | 408 | 408 | 395 | 406 | 113,000 |
2007/05/10 | 409 | 411 | 409 | 411 | 52,000 |
2007/05/09 | 402 | 414 | 402 | 412 | 136,000 |
2007/05/08 | 408 | 413 | 408 | 411 | 122,000 |
2007/05/07 | 409 | 413 | 409 | 413 | 116,000 |
2007/05/02 | 405 | 414 | 404 | 410 | 69,000 |
2007/05/01 | 415 | 419 | 407 | 407 | 86,000 |
2007/04/27 | 411 | 415 | 411 | 414 | 140,000 |
2007/04/26 | 398 | 417 | 398 | 408 | 194,000 |
2007/04/25 | 399 | 400 | 394 | 396 | 97,000 |
2007/04/24 | 391 | 400 | 391 | 399 | 93,000 |
2007/04/23 | 392 | 396 | 391 | 391 | 163,000 |
2007/04/20 | 389 | 392 | 389 | 391 | 40,000 |
2007/04/19 | 393 | 396 | 388 | 389 | 75,000 |
2007/04/18 | 388 | 395 | 388 | 394 | 45,000 |
2007/04/17 | 390 | 393 | 382 | 385 | 114,000 |
2007/04/16 | 392 | 395 | 390 | 390 | 106,000 |
2007/04/13 | 389 | 392 | 386 | 387 | 54,000 |
2007/04/12 | 390 | 390 | 385 | 389 | 113,000 |
2007/04/11 | 388 | 396 | 387 | 388 | 131,000 |
2007/04/10 | 391 | 391 | 383 | 387 | 130,000 |
2007/04/09 | 385 | 392 | 385 | 392 | 64,000 |
2007/04/06 | 389 | 389 | 387 | 387 | 76,000 |
2007/04/05 | 394 | 394 | 389 | 389 | 61,000 |
2007/04/04 | 392 | 395 | 392 | 393 | 85,000 |
2007/04/03 | 385 | 391 | 385 | 391 | 120,000 |
2007/04/02 | 397 | 398 | 385 | 385 | 138,000 |
2007/03/30 | 405 | 405 | 398 | 400 | 55,000 |
2007/03/29 | 392 | 401 | 390 | 400 | 107,000 |
2007/03/28 | 400 | 404 | 394 | 397 | 115,000 |
2007/03/27 | 407 | 407 | 397 | 399 | 170,000 |
2007/03/26 | 409 | 410 | 405 | 410 | 82,000 |
2007/03/23 | 409 | 412 | 409 | 409 | 145,000 |
2007/03/22 | 411 | 414 | 409 | 410 | 176,000 |
2007/03/20 | 405 | 408 | 401 | 407 | 200,000 |
2007/03/19 | 400 | 405 | 400 | 402 | 215,000 |
2007/03/16 | 404 | 408 | 396 | 400 | 119,000 |
2007/03/15 | 409 | 411 | 402 | 403 | 86,000 |
2007/03/14 | 408 | 408 | 401 | 401 | 126,000 |
2007/03/13 | 414 | 420 | 411 | 414 | 106,000 |
2007/03/12 | 414 | 419 | 409 | 414 | 126,000 |
2007/03/09 | 412 | 418 | 411 | 411 | 232,000 |
2007/03/08 | 407 | 417 | 403 | 416 | 155,000 |
2007/03/07 | 405 | 410 | 402 | 402 | 255,000 |
2007/03/06 | 393 | 404 | 390 | 401 | 230,000 |
2007/03/05 | 402 | 402 | 391 | 392 | 202,000 |
2007/03/02 | 421 | 421 | 406 | 407 | 147,000 |
2007/03/01 | 421 | 421 | 409 | 416 | 171,000 |
2007/02/28 | 404 | 417 | 402 | 416 | 209,000 |
2007/02/27 | 428 | 429 | 424 | 426 | 89,000 |
2007/02/26 | 426 | 430 | 423 | 427 | 179,000 |
2007/02/23 | 422 | 426 | 422 | 426 | 133,000 |
2007/02/22 | 419 | 422 | 419 | 421 | 127,000 |
2007/02/21 | 417 | 420 | 417 | 419 | 77,000 |
2007/02/20 | 417 | 421 | 415 | 420 | 101,000 |
2007/02/19 | 418 | 424 | 414 | 423 | 113,000 |
2007/02/16 | 423 | 423 | 419 | 419 | 93,000 |
2007/02/15 | 423 | 425 | 420 | 424 | 149,000 |
2007/02/14 | 422 | 424 | 419 | 422 | 116,000 |
2007/02/13 | 422 | 424 | 419 | 422 | 105,000 |
2007/02/09 | 418 | 423 | 415 | 422 | 121,000 |
2007/02/08 | 422 | 424 | 418 | 418 | 100,000 |
2007/02/07 | 422 | 422 | 416 | 419 | 52,000 |
2007/02/06 | 420 | 424 | 420 | 422 | 70,000 |
2007/02/05 | 427 | 427 | 419 | 422 | 92,000 |
2007/02/02 | 425 | 428 | 422 | 426 | 121,000 |
2007/02/01 | 415 | 425 | 415 | 425 | 137,000 |
2007/01/31 | 420 | 421 | 416 | 416 | 89,000 |
2007/01/30 | 419 | 423 | 418 | 421 | 115,000 |
2007/01/29 | 422 | 422 | 415 | 418 | 133,000 |
2007/01/26 | 418 | 422 | 417 | 422 | 132,000 |
2007/01/25 | 417 | 420 | 416 | 416 | 126,000 |
2007/01/24 | 414 | 420 | 414 | 416 | 146,000 |
2007/01/23 | 410 | 412 | 410 | 411 | 116,000 |
2007/01/22 | 408 | 410 | 405 | 410 | 82,000 |
2007/01/19 | 405 | 407 | 404 | 407 | 89,000 |
2007/01/18 | 403 | 408 | 400 | 404 | 127,000 |
2007/01/17 | 403 | 405 | 402 | 404 | 84,000 |
2007/01/16 | 402 | 404 | 402 | 402 | 47,000 |
2007/01/15 | 399 | 405 | 397 | 404 | 104,000 |
2007/01/12 | 394 | 405 | 394 | 400 | 130,000 |
2007/01/11 | 398 | 403 | 390 | 392 | 176,000 |
2007/01/10 | 409 | 409 | 396 | 396 | 139,000 |
2007/01/09 | 399 | 409 | 399 | 408 | 108,000 |
2007/01/05 | 408 | 411 | 404 | 404 | 74,000 |
2007/01/04 | 406 | 413 | 403 | 408 | 88,000 |