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 |
|---|---|---|---|---|---|
| 2008/12/30 | 383 | 397 | 378 | 396 | 129,000 |
| 2008/12/29 | 377 | 384 | 371 | 384 | 97,000 |
| 2008/12/26 | 375 | 378 | 365 | 378 | 93,000 |
| 2008/12/25 | 380 | 380 | 369 | 372 | 94,000 |
| 2008/12/24 | 384 | 384 | 363 | 365 | 113,000 |
| 2008/12/22 | 367 | 373 | 367 | 369 | 162,000 |
| 2008/12/19 | 351 | 352 | 345 | 350 | 62,000 |
| 2008/12/18 | 362 | 362 | 356 | 356 | 46,000 |
| 2008/12/17 | 368 | 368 | 355 | 361 | 62,000 |
| 2008/12/16 | 376 | 376 | 362 | 363 | 77,000 |
| 2008/12/15 | 380 | 385 | 378 | 381 | 95,000 |
| 2008/12/12 | 378 | 382 | 371 | 379 | 172,000 |
| 2008/12/11 | 382 | 383 | 368 | 382 | 89,000 |
| 2008/12/10 | 390 | 392 | 386 | 387 | 174,000 |
| 2008/12/09 | 366 | 372 | 358 | 372 | 62,000 |
| 2008/12/08 | 360 | 367 | 357 | 362 | 118,000 |
| 2008/12/05 | 375 | 380 | 365 | 366 | 74,000 |
| 2008/12/04 | 375 | 380 | 367 | 375 | 98,000 |
| 2008/12/03 | 385 | 395 | 374 | 382 | 81,000 |
| 2008/12/02 | 371 | 381 | 371 | 375 | 95,000 |
| 2008/12/01 | 399 | 399 | 393 | 395 | 50,000 |
| 2008/11/28 | 391 | 402 | 388 | 402 | 147,000 |
| 2008/11/27 | 396 | 400 | 394 | 399 | 162,000 |
| 2008/11/26 | 394 | 399 | 389 | 393 | 189,000 |
| 2008/11/25 | 403 | 403 | 394 | 394 | 227,000 |
| 2008/11/21 | 372 | 388 | 369 | 388 | 220,000 |
| 2008/11/20 | 365 | 379 | 362 | 367 | 149,000 |
| 2008/11/19 | 357 | 366 | 355 | 361 | 89,000 |
| 2008/11/18 | 364 | 364 | 357 | 359 | 110,000 |
| 2008/11/17 | 352 | 376 | 352 | 368 | 42,000 |
| 2008/11/14 | 365 | 365 | 356 | 360 | 54,000 |
| 2008/11/13 | 354 | 373 | 353 | 363 | 88,000 |
| 2008/11/12 | 380 | 385 | 377 | 379 | 59,000 |
| 2008/11/11 | 399 | 399 | 387 | 390 | 60,000 |
| 2008/11/10 | 399 | 402 | 395 | 398 | 192,000 |
| 2008/11/07 | 386 | 394 | 380 | 385 | 137,000 |
| 2008/11/06 | 400 | 404 | 385 | 394 | 198,000 |
| 2008/11/05 | 387 | 404 | 387 | 404 | 241,000 |
| 2008/11/04 | 381 | 393 | 381 | 392 | 107,000 |
| 2008/10/31 | 346 | 390 | 346 | 386 | 312,000 |
| 2008/10/30 | 372 | 376 | 326 | 351 | 260,000 |
| 2008/10/29 | 367 | 374 | 351 | 374 | 276,000 |
| 2008/10/28 | 310 | 382 | 305 | 379 | 195,000 |
| 2008/10/27 | 315 | 336 | 311 | 314 | 75,000 |
| 2008/10/24 | 351 | 351 | 325 | 325 | 134,000 |
| 2008/10/23 | 350 | 350 | 335 | 345 | 220,000 |
| 2008/10/22 | 350 | 357 | 338 | 340 | 86,000 |
| 2008/10/21 | 367 | 372 | 344 | 360 | 88,000 |
| 2008/10/20 | 337 | 357 | 337 | 357 | 87,000 |
| 2008/10/17 | 348 | 350 | 337 | 350 | 161,000 |
| 2008/10/16 | 311 | 339 | 308 | 333 | 170,000 |
| 2008/10/15 | 323 | 341 | 318 | 341 | 63,000 |
| 2008/10/14 | 334 | 338 | 315 | 338 | 69,000 |
| 2008/10/10 | 324 | 334 | 298 | 304 | 132,000 |
| 2008/10/09 | 341 | 347 | 336 | 339 | 85,000 |
| 2008/10/08 | 348 | 350 | 336 | 337 | 162,000 |
| 2008/10/07 | 353 | 370 | 349 | 363 | 150,000 |
| 2008/10/06 | 369 | 370 | 360 | 363 | 94,000 |
| 2008/10/03 | 373 | 378 | 370 | 375 | 55,000 |
| 2008/10/02 | 386 | 392 | 370 | 382 | 99,000 |
| 2008/10/01 | 370 | 393 | 368 | 390 | 141,000 |
| 2008/09/30 | 350 | 373 | 341 | 371 | 200,000 |
| 2008/09/29 | 363 | 374 | 358 | 358 | 43,000 |
| 2008/09/26 | 371 | 374 | 361 | 364 | 131,000 |
| 2008/09/25 | 378 | 381 | 374 | 376 | 83,000 |
| 2008/09/24 | 393 | 393 | 378 | 390 | 91,000 |
| 2008/09/22 | 392 | 392 | 376 | 383 | 130,000 |
| 2008/09/19 | 396 | 396 | 372 | 375 | 240,000 |
| 2008/09/18 | 389 | 400 | 382 | 396 | 101,000 |
| 2008/09/17 | 372 | 406 | 368 | 393 | 216,000 |
| 2008/09/16 | 378 | 381 | 354 | 370 | 127,000 |
| 2008/09/12 | 390 | 391 | 381 | 391 | 118,000 |
| 2008/09/11 | 388 | 388 | 379 | 380 | 52,000 |
| 2008/09/10 | 378 | 389 | 378 | 389 | 82,000 |
| 2008/09/09 | 393 | 393 | 383 | 383 | 57,000 |
| 2008/09/08 | 383 | 398 | 383 | 393 | 52,000 |
| 2008/09/05 | 383 | 388 | 380 | 382 | 93,000 |
| 2008/09/04 | 384 | 394 | 375 | 381 | 167,000 |
| 2008/09/03 | 383 | 385 | 380 | 382 | 60,000 |
| 2008/09/02 | 390 | 394 | 374 | 376 | 127,000 |
| 2008/09/01 | 398 | 398 | 382 | 390 | 84,000 |
| 2008/08/29 | 397 | 405 | 394 | 405 | 334,000 |
| 2008/08/28 | 387 | 394 | 380 | 393 | 113,000 |
| 2008/08/27 | 379 | 396 | 377 | 392 | 115,000 |
| 2008/08/26 | 365 | 385 | 361 | 384 | 102,000 |
| 2008/08/25 | 380 | 397 | 375 | 380 | 130,000 |
| 2008/08/22 | 368 | 368 | 357 | 368 | 181,000 |
| 2008/08/21 | 358 | 363 | 355 | 358 | 67,000 |
| 2008/08/20 | 354 | 361 | 350 | 359 | 54,000 |
| 2008/08/19 | 352 | 356 | 350 | 354 | 63,000 |
| 2008/08/18 | 360 | 377 | 355 | 365 | 99,000 |
| 2008/08/15 | 355 | 355 | 351 | 355 | 64,000 |
| 2008/08/14 | 354 | 358 | 350 | 352 | 73,000 |
| 2008/08/13 | 355 | 365 | 352 | 359 | 113,000 |
| 2008/08/12 | 374 | 376 | 368 | 368 | 64,000 |
| 2008/08/11 | 373 | 384 | 372 | 379 | 58,000 |
| 2008/08/08 | 373 | 377 | 371 | 375 | 64,000 |
| 2008/08/07 | 391 | 391 | 378 | 378 | 82,000 |
| 2008/08/06 | 385 | 392 | 380 | 391 | 118,000 |
| 2008/08/05 | 382 | 387 | 378 | 378 | 93,000 |
| 2008/08/04 | 383 | 385 | 378 | 381 | 64,000 |
| 2008/08/01 | 403 | 403 | 382 | 388 | 95,000 |
| 2008/07/31 | 405 | 405 | 397 | 404 | 103,000 |
| 2008/07/30 | 387 | 404 | 387 | 404 | 157,000 |
| 2008/07/29 | 389 | 389 | 377 | 383 | 126,000 |
| 2008/07/28 | 402 | 403 | 393 | 395 | 79,000 |
| 2008/07/25 | 407 | 410 | 401 | 401 | 157,000 |
| 2008/07/24 | 406 | 410 | 397 | 405 | 165,000 |
| 2008/07/23 | 397 | 411 | 395 | 405 | 375,000 |
| 2008/07/22 | 380 | 397 | 380 | 397 | 117,000 |
| 2008/07/18 | 393 | 393 | 382 | 384 | 56,000 |
| 2008/07/17 | 391 | 391 | 388 | 390 | 44,000 |
| 2008/07/16 | 387 | 391 | 380 | 390 | 129,000 |
| 2008/07/15 | 400 | 402 | 388 | 392 | 94,000 |
| 2008/07/14 | 396 | 409 | 390 | 398 | 250,000 |
| 2008/07/11 | 387 | 403 | 387 | 399 | 118,000 |
| 2008/07/10 | 396 | 397 | 390 | 390 | 97,000 |
| 2008/07/09 | 405 | 412 | 400 | 400 | 126,000 |
| 2008/07/08 | 408 | 414 | 405 | 405 | 179,000 |
| 2008/07/07 | 414 | 416 | 410 | 413 | 110,000 |
| 2008/07/04 | 403 | 414 | 403 | 414 | 200,000 |
| 2008/07/03 | 405 | 413 | 401 | 408 | 202,000 |
| 2008/07/02 | 424 | 424 | 414 | 414 | 179,000 |
| 2008/07/01 | 427 | 431 | 426 | 427 | 130,000 |
| 2008/06/30 | 419 | 433 | 414 | 427 | 219,000 |
| 2008/06/27 | 415 | 425 | 413 | 424 | 240,000 |
| 2008/06/26 | 428 | 434 | 424 | 425 | 244,000 |
| 2008/06/25 | 418 | 429 | 413 | 428 | 614,000 |
| 2008/06/24 | 415 | 423 | 412 | 418 | 320,000 |
| 2008/06/23 | 402 | 417 | 398 | 414 | 293,000 |
| 2008/06/20 | 410 | 418 | 404 | 407 | 1,120,000 |
| 2008/06/19 | 402 | 403 | 395 | 402 | 129,000 |
| 2008/06/18 | 400 | 405 | 388 | 405 | 276,000 |
| 2008/06/17 | 404 | 408 | 399 | 405 | 244,000 |
| 2008/06/16 | 406 | 410 | 400 | 408 | 242,000 |
| 2008/06/13 | 405 | 407 | 396 | 406 | 260,000 |
| 2008/06/12 | 392 | 408 | 388 | 405 | 330,000 |
| 2008/06/11 | 388 | 390 | 384 | 387 | 151,000 |
| 2008/06/10 | 393 | 398 | 385 | 388 | 124,000 |
| 2008/06/09 | 388 | 395 | 387 | 392 | 122,000 |
| 2008/06/06 | 414 | 414 | 398 | 404 | 193,000 |
| 2008/06/05 | 396 | 416 | 392 | 411 | 406,000 |
| 2008/06/04 | 386 | 397 | 384 | 393 | 211,000 |
| 2008/06/03 | 378 | 390 | 378 | 386 | 198,000 |
| 2008/06/02 | 383 | 392 | 378 | 390 | 154,000 |
| 2008/05/30 | 383 | 392 | 376 | 388 | 260,000 |
| 2008/05/29 | 370 | 382 | 370 | 378 | 157,000 |
| 2008/05/28 | 354 | 378 | 354 | 370 | 268,000 |
| 2008/05/27 | 344 | 360 | 343 | 359 | 238,000 |
| 2008/05/26 | 355 | 356 | 347 | 347 | 127,000 |
| 2008/05/23 | 370 | 371 | 349 | 350 | 228,000 |
| 2008/05/22 | 350 | 358 | 345 | 355 | 159,000 |
| 2008/05/21 | 357 | 357 | 350 | 355 | 163,000 |
| 2008/05/20 | 365 | 367 | 357 | 357 | 141,000 |
| 2008/05/19 | 371 | 371 | 363 | 365 | 135,000 |
| 2008/05/16 | 363 | 369 | 356 | 366 | 166,000 |
| 2008/05/15 | 366 | 375 | 366 | 368 | 141,000 |
| 2008/05/14 | 358 | 364 | 356 | 361 | 151,000 |
| 2008/05/13 | 345 | 363 | 345 | 358 | 237,000 |
| 2008/05/12 | 350 | 351 | 341 | 349 | 142,000 |
| 2008/05/09 | 358 | 358 | 350 | 350 | 62,000 |
| 2008/05/08 | 355 | 359 | 354 | 357 | 88,000 |
| 2008/05/07 | 354 | 355 | 350 | 350 | 130,000 |
| 2008/05/02 | 353 | 354 | 347 | 353 | 68,000 |
| 2008/05/01 | 354 | 359 | 348 | 351 | 190,000 |
| 2008/04/30 | 366 | 370 | 361 | 364 | 124,000 |
| 2008/04/28 | 365 | 377 | 364 | 374 | 172,000 |
| 2008/04/25 | 366 | 369 | 355 | 362 | 366,000 |
| 2008/04/24 | 364 | 369 | 349 | 353 | 175,000 |
| 2008/04/23 | 373 | 380 | 358 | 361 | 257,000 |
| 2008/04/22 | 341 | 356 | 341 | 356 | 185,000 |
| 2008/04/21 | 348 | 352 | 338 | 341 | 185,000 |
| 2008/04/18 | 344 | 349 | 338 | 348 | 109,000 |
| 2008/04/17 | 354 | 355 | 348 | 349 | 85,000 |
| 2008/04/16 | 350 | 356 | 345 | 349 | 215,000 |
| 2008/04/15 | 342 | 344 | 338 | 341 | 194,000 |
| 2008/04/14 | 350 | 354 | 343 | 347 | 289,000 |
| 2008/04/11 | 363 | 365 | 356 | 364 | 251,000 |
| 2008/04/10 | 359 | 360 | 346 | 348 | 1,314,000 |
| 2008/04/09 | 382 | 382 | 367 | 374 | 1,172,000 |
| 2008/04/08 | 381 | 390 | 376 | 380 | 187,000 |
| 2008/04/07 | 397 | 397 | 390 | 396 | 70,000 |
| 2008/04/04 | 395 | 399 | 392 | 399 | 92,000 |
| 2008/04/03 | 394 | 399 | 392 | 399 | 172,000 |
| 2008/04/02 | 384 | 394 | 384 | 394 | 157,000 |
| 2008/04/01 | 386 | 390 | 378 | 386 | 215,000 |
| 2008/03/31 | 389 | 389 | 373 | 385 | 254,000 |
| 2008/03/28 | 383 | 394 | 380 | 394 | 145,000 |
| 2008/03/27 | 391 | 391 | 384 | 388 | 127,000 |
| 2008/03/26 | 368 | 393 | 359 | 391 | 372,000 |
| 2008/03/25 | 379 | 379 | 367 | 377 | 103,000 |
| 2008/03/24 | 378 | 382 | 368 | 369 | 219,000 |
| 2008/03/21 | 365 | 378 | 365 | 375 | 419,000 |
| 2008/03/19 | 350 | 354 | 342 | 348 | 405,000 |
| 2008/03/18 | 330 | 350 | 330 | 333 | 376,000 |
| 2008/03/17 | 313 | 332 | 312 | 329 | 1,024,000 |
| 2008/03/14 | 350 | 352 | 329 | 335 | 726,000 |
| 2008/03/13 | 365 | 367 | 355 | 355 | 285,000 |
| 2008/03/12 | 370 | 376 | 363 | 370 | 301,000 |
| 2008/03/11 | 355 | 364 | 354 | 362 | 167,000 |
| 2008/03/10 | 373 | 375 | 362 | 365 | 457,000 |
| 2008/03/07 | 371 | 376 | 361 | 373 | 334,000 |
| 2008/03/06 | 364 | 373 | 361 | 371 | 166,000 |
| 2008/03/05 | 361 | 366 | 360 | 360 | 196,000 |
| 2008/03/04 | 364 | 365 | 351 | 359 | 233,000 |
| 2008/03/03 | 360 | 369 | 349 | 364 | 488,000 |
| 2008/02/29 | 349 | 360 | 341 | 355 | 323,000 |
| 2008/02/28 | 350 | 352 | 336 | 349 | 256,000 |
| 2008/02/27 | 348 | 352 | 346 | 348 | 223,000 |
| 2008/02/26 | 348 | 351 | 346 | 346 | 151,000 |
| 2008/02/25 | 350 | 353 | 344 | 347 | 295,000 |
| 2008/02/22 | 349 | 349 | 335 | 341 | 320,000 |
| 2008/02/21 | 335 | 344 | 335 | 342 | 197,000 |
| 2008/02/20 | 340 | 342 | 333 | 335 | 264,000 |
| 2008/02/19 | 339 | 340 | 329 | 339 | 319,000 |
| 2008/02/18 | 335 | 345 | 335 | 338 | 265,000 |
| 2008/02/15 | 327 | 341 | 322 | 335 | 557,000 |
| 2008/02/14 | 328 | 331 | 323 | 327 | 345,000 |
| 2008/02/13 | 328 | 330 | 327 | 327 | 228,000 |
| 2008/02/12 | 328 | 329 | 326 | 327 | 228,000 |
| 2008/02/08 | 333 | 338 | 331 | 332 | 255,000 |
| 2008/02/07 | 325 | 331 | 321 | 328 | 400,000 |
| 2008/02/06 | 322 | 328 | 319 | 327 | 525,000 |
| 2008/02/05 | 312 | 330 | 311 | 327 | 261,000 |
| 2008/02/04 | 312 | 315 | 307 | 311 | 170,000 |
| 2008/02/01 | 298 | 317 | 298 | 301 | 406,000 |
| 2008/01/31 | 271 | 287 | 261 | 283 | 238,000 |
| 2008/01/30 | 278 | 283 | 265 | 270 | 333,000 |
| 2008/01/29 | 274 | 276 | 270 | 276 | 138,000 |
| 2008/01/28 | 271 | 273 | 268 | 269 | 122,000 |
| 2008/01/25 | 258 | 274 | 258 | 268 | 186,000 |
| 2008/01/24 | 252 | 266 | 250 | 253 | 192,000 |
| 2008/01/23 | 250 | 265 | 247 | 249 | 287,000 |
| 2008/01/22 | 249 | 257 | 241 | 242 | 256,000 |
| 2008/01/21 | 250 | 260 | 246 | 250 | 383,000 |
| 2008/01/18 | 246 | 250 | 236 | 245 | 470,000 |
| 2008/01/17 | 251 | 256 | 244 | 250 | 302,000 |
| 2008/01/16 | 252 | 260 | 235 | 248 | 430,000 |
| 2008/01/15 | 271 | 276 | 263 | 263 | 561,000 |
| 2008/01/11 | 284 | 284 | 271 | 274 | 164,000 |
| 2008/01/10 | 280 | 282 | 275 | 279 | 109,000 |
| 2008/01/09 | 280 | 287 | 271 | 284 | 175,000 |
| 2008/01/08 | 272 | 288 | 263 | 281 | 263,000 |
| 2008/01/07 | 289 | 289 | 272 | 284 | 231,000 |
| 2008/01/04 | 291 | 292 | 284 | 284 | 76,000 |