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 |
|---|---|---|---|---|---|
| 2009/12/30 | 332 | 332 | 324 | 324 | 51,000 |
| 2009/12/29 | 325 | 328 | 321 | 327 | 76,000 |
| 2009/12/28 | 322 | 330 | 321 | 325 | 115,000 |
| 2009/12/25 | 325 | 325 | 319 | 321 | 130,000 |
| 2009/12/24 | 327 | 330 | 323 | 324 | 199,000 |
| 2009/12/22 | 337 | 338 | 328 | 329 | 373,000 |
| 2009/12/21 | 323 | 327 | 321 | 327 | 193,000 |
| 2009/12/18 | 321 | 325 | 320 | 322 | 165,000 |
| 2009/12/17 | 328 | 329 | 321 | 321 | 166,000 |
| 2009/12/16 | 330 | 337 | 328 | 331 | 115,000 |
| 2009/12/15 | 332 | 335 | 327 | 327 | 75,000 |
| 2009/12/14 | 327 | 330 | 324 | 330 | 88,000 |
| 2009/12/11 | 335 | 336 | 327 | 332 | 131,000 |
| 2009/12/10 | 344 | 344 | 335 | 339 | 198,000 |
| 2009/12/09 | 332 | 332 | 326 | 329 | 88,000 |
| 2009/12/08 | 330 | 332 | 321 | 328 | 102,000 |
| 2009/12/07 | 340 | 342 | 333 | 335 | 78,000 |
| 2009/12/04 | 342 | 348 | 332 | 335 | 129,000 |
| 2009/12/03 | 338 | 349 | 336 | 343 | 161,000 |
| 2009/12/02 | 337 | 344 | 321 | 333 | 168,000 |
| 2009/12/01 | 316 | 338 | 316 | 332 | 206,000 |
| 2009/11/30 | 316 | 324 | 309 | 315 | 188,000 |
| 2009/11/27 | 323 | 325 | 314 | 319 | 62,000 |
| 2009/11/26 | 320 | 326 | 319 | 323 | 47,000 |
| 2009/11/25 | 324 | 326 | 322 | 325 | 94,000 |
| 2009/11/24 | 314 | 325 | 314 | 319 | 64,000 |
| 2009/11/20 | 321 | 325 | 313 | 319 | 172,000 |
| 2009/11/19 | 317 | 318 | 313 | 316 | 53,000 |
| 2009/11/18 | 313 | 320 | 310 | 316 | 72,000 |
| 2009/11/17 | 321 | 321 | 312 | 313 | 44,000 |
| 2009/11/16 | 325 | 325 | 315 | 321 | 64,000 |
| 2009/11/13 | 326 | 328 | 324 | 325 | 37,000 |
| 2009/11/12 | 328 | 328 | 321 | 323 | 61,000 |
| 2009/11/11 | 335 | 335 | 327 | 328 | 56,000 |
| 2009/11/10 | 330 | 331 | 326 | 331 | 44,000 |
| 2009/11/09 | 334 | 334 | 330 | 330 | 48,000 |
| 2009/11/06 | 335 | 335 | 331 | 333 | 36,000 |
| 2009/11/05 | 333 | 333 | 331 | 331 | 31,000 |
| 2009/11/04 | 336 | 336 | 332 | 332 | 70,000 |
| 2009/11/02 | 341 | 341 | 335 | 340 | 43,000 |
| 2009/10/30 | 342 | 344 | 338 | 341 | 94,000 |
| 2009/10/29 | 339 | 345 | 339 | 345 | 149,000 |
| 2009/10/28 | 329 | 349 | 329 | 349 | 89,000 |
| 2009/10/27 | 342 | 343 | 331 | 333 | 147,000 |
| 2009/10/26 | 341 | 347 | 337 | 346 | 106,000 |
| 2009/10/23 | 352 | 353 | 339 | 340 | 165,000 |
| 2009/10/22 | 345 | 347 | 341 | 347 | 134,000 |
| 2009/10/21 | 351 | 357 | 348 | 351 | 62,000 |
| 2009/10/20 | 347 | 353 | 347 | 350 | 72,000 |
| 2009/10/19 | 341 | 347 | 341 | 345 | 65,000 |
| 2009/10/16 | 344 | 350 | 341 | 342 | 163,000 |
| 2009/10/15 | 338 | 347 | 338 | 343 | 85,000 |
| 2009/10/14 | 343 | 343 | 334 | 337 | 104,000 |
| 2009/10/13 | 342 | 342 | 338 | 338 | 70,000 |
| 2009/10/09 | 347 | 347 | 339 | 341 | 125,000 |
| 2009/10/08 | 350 | 350 | 348 | 348 | 96,000 |
| 2009/10/07 | 352 | 353 | 346 | 349 | 72,000 |
| 2009/10/06 | 357 | 357 | 346 | 353 | 104,000 |
| 2009/10/05 | 368 | 368 | 357 | 363 | 57,000 |
| 2009/10/02 | 361 | 369 | 358 | 369 | 56,000 |
| 2009/10/01 | 370 | 371 | 364 | 371 | 86,000 |
| 2009/09/30 | 374 | 380 | 374 | 375 | 44,000 |
| 2009/09/29 | 375 | 377 | 373 | 377 | 47,000 |
| 2009/09/28 | 385 | 389 | 370 | 380 | 121,000 |
| 2009/09/25 | 390 | 394 | 376 | 385 | 85,000 |
| 2009/09/24 | 391 | 395 | 382 | 393 | 124,000 |
| 2009/09/18 | 387 | 387 | 377 | 387 | 243,000 |
| 2009/09/17 | 379 | 382 | 368 | 381 | 289,000 |
| 2009/09/16 | 382 | 389 | 377 | 378 | 153,000 |
| 2009/09/15 | 381 | 388 | 373 | 385 | 200,000 |
| 2009/09/14 | 390 | 390 | 376 | 381 | 233,000 |
| 2009/09/11 | 397 | 400 | 393 | 395 | 170,000 |
| 2009/09/10 | 394 | 405 | 393 | 398 | 208,000 |
| 2009/09/09 | 384 | 393 | 384 | 392 | 163,000 |
| 2009/09/08 | 383 | 385 | 377 | 383 | 160,000 |
| 2009/09/07 | 373 | 383 | 373 | 381 | 103,000 |
| 2009/09/04 | 371 | 385 | 370 | 373 | 219,000 |
| 2009/09/03 | 355 | 371 | 355 | 371 | 187,000 |
| 2009/09/02 | 366 | 369 | 348 | 359 | 230,000 |
| 2009/09/01 | 364 | 372 | 364 | 370 | 124,000 |
| 2009/08/31 | 368 | 373 | 364 | 367 | 139,000 |
| 2009/08/28 | 367 | 370 | 364 | 368 | 75,000 |
| 2009/08/27 | 366 | 368 | 360 | 366 | 113,000 |
| 2009/08/26 | 365 | 368 | 364 | 368 | 50,000 |
| 2009/08/25 | 374 | 374 | 365 | 365 | 152,000 |
| 2009/08/24 | 368 | 374 | 367 | 371 | 82,000 |
| 2009/08/21 | 361 | 369 | 352 | 366 | 228,000 |
| 2009/08/20 | 348 | 358 | 344 | 356 | 159,000 |
| 2009/08/19 | 345 | 346 | 336 | 344 | 210,000 |
| 2009/08/18 | 343 | 347 | 338 | 347 | 68,000 |
| 2009/08/17 | 343 | 346 | 339 | 341 | 79,000 |
| 2009/08/14 | 346 | 349 | 342 | 348 | 97,000 |
| 2009/08/13 | 340 | 350 | 340 | 343 | 53,000 |
| 2009/08/12 | 341 | 343 | 336 | 338 | 128,000 |
| 2009/08/11 | 348 | 354 | 340 | 341 | 152,000 |
| 2009/08/10 | 349 | 353 | 345 | 348 | 78,000 |
| 2009/08/07 | 344 | 349 | 344 | 348 | 54,000 |
| 2009/08/06 | 349 | 350 | 342 | 342 | 169,000 |
| 2009/08/05 | 344 | 349 | 344 | 346 | 119,000 |
| 2009/08/04 | 344 | 347 | 341 | 345 | 78,000 |
| 2009/08/03 | 344 | 344 | 330 | 339 | 136,000 |
| 2009/07/31 | 346 | 354 | 342 | 349 | 189,000 |
| 2009/07/30 | 338 | 342 | 336 | 338 | 125,000 |
| 2009/07/29 | 340 | 346 | 340 | 340 | 63,000 |
| 2009/07/28 | 345 | 345 | 340 | 342 | 56,000 |
| 2009/07/27 | 350 | 351 | 345 | 348 | 80,000 |
| 2009/07/24 | 351 | 351 | 341 | 346 | 154,000 |
| 2009/07/23 | 362 | 362 | 337 | 338 | 391,000 |
| 2009/07/22 | 332 | 345 | 332 | 345 | 91,000 |
| 2009/07/21 | 336 | 339 | 333 | 335 | 121,000 |
| 2009/07/17 | 331 | 334 | 328 | 328 | 111,000 |
| 2009/07/16 | 347 | 347 | 335 | 336 | 85,000 |
| 2009/07/15 | 340 | 345 | 334 | 337 | 81,000 |
| 2009/07/14 | 344 | 345 | 339 | 345 | 105,000 |
| 2009/07/13 | 347 | 352 | 338 | 344 | 247,000 |
| 2009/07/10 | 350 | 351 | 346 | 348 | 162,000 |
| 2009/07/09 | 335 | 345 | 335 | 344 | 138,000 |
| 2009/07/08 | 330 | 340 | 330 | 335 | 173,000 |
| 2009/07/07 | 339 | 343 | 337 | 340 | 100,000 |
| 2009/07/06 | 340 | 343 | 337 | 343 | 90,000 |
| 2009/07/03 | 331 | 341 | 326 | 340 | 134,000 |
| 2009/07/02 | 335 | 341 | 333 | 339 | 152,000 |
| 2009/07/01 | 331 | 336 | 330 | 331 | 153,000 |
| 2009/06/30 | 342 | 342 | 315 | 336 | 275,000 |
| 2009/06/29 | 350 | 350 | 328 | 334 | 182,000 |
| 2009/06/26 | 359 | 360 | 342 | 347 | 243,000 |
| 2009/06/25 | 345 | 374 | 341 | 359 | 417,000 |
| 2009/06/24 | 335 | 341 | 330 | 338 | 160,000 |
| 2009/06/23 | 336 | 336 | 318 | 332 | 267,000 |
| 2009/06/22 | 325 | 340 | 317 | 335 | 147,000 |
| 2009/06/19 | 339 | 339 | 322 | 327 | 218,000 |
| 2009/06/18 | 316 | 324 | 316 | 324 | 80,000 |
| 2009/06/17 | 313 | 322 | 313 | 321 | 66,000 |
| 2009/06/16 | 316 | 320 | 312 | 312 | 100,000 |
| 2009/06/15 | 320 | 320 | 317 | 318 | 35,000 |
| 2009/06/12 | 311 | 320 | 310 | 317 | 162,000 |
| 2009/06/11 | 315 | 316 | 312 | 316 | 54,000 |
| 2009/06/10 | 310 | 313 | 309 | 313 | 48,000 |
| 2009/06/09 | 310 | 310 | 304 | 309 | 128,000 |
| 2009/06/08 | 311 | 314 | 305 | 309 | 111,000 |
| 2009/06/05 | 318 | 318 | 313 | 315 | 67,000 |
| 2009/06/04 | 315 | 321 | 314 | 317 | 97,000 |
| 2009/06/03 | 310 | 320 | 310 | 317 | 139,000 |
| 2009/06/02 | 315 | 316 | 305 | 310 | 241,000 |
| 2009/06/01 | 293 | 310 | 274 | 305 | 178,000 |
| 2009/05/29 | 295 | 295 | 287 | 289 | 70,000 |
| 2009/05/28 | 291 | 296 | 284 | 292 | 133,000 |
| 2009/05/27 | 294 | 296 | 292 | 292 | 61,000 |
| 2009/05/26 | 291 | 292 | 284 | 290 | 45,000 |
| 2009/05/25 | 288 | 296 | 285 | 291 | 144,000 |
| 2009/05/22 | 280 | 285 | 276 | 283 | 195,000 |
| 2009/05/21 | 274 | 276 | 272 | 276 | 87,000 |
| 2009/05/20 | 271 | 277 | 264 | 277 | 127,000 |
| 2009/05/19 | 274 | 274 | 271 | 274 | 56,000 |
| 2009/05/18 | 271 | 274 | 271 | 272 | 83,000 |
| 2009/05/15 | 268 | 273 | 268 | 271 | 81,000 |
| 2009/05/14 | 274 | 279 | 268 | 268 | 110,000 |
| 2009/05/13 | 283 | 287 | 278 | 284 | 76,000 |
| 2009/05/12 | 278 | 282 | 278 | 282 | 86,000 |
| 2009/05/11 | 278 | 280 | 275 | 278 | 147,000 |
| 2009/05/08 | 268 | 274 | 268 | 274 | 95,000 |
| 2009/05/07 | 270 | 272 | 268 | 270 | 129,000 |
| 2009/05/01 | 262 | 267 | 262 | 265 | 255,000 |
| 2009/04/30 | 261 | 263 | 259 | 261 | 151,000 |
| 2009/04/28 | 265 | 266 | 258 | 260 | 310,000 |
| 2009/04/27 | 262 | 275 | 253 | 267 | 428,000 |
| 2009/04/24 | 272 | 272 | 258 | 258 | 217,000 |
| 2009/04/23 | 275 | 275 | 267 | 270 | 241,000 |
| 2009/04/22 | 271 | 273 | 264 | 268 | 164,000 |
| 2009/04/21 | 276 | 276 | 269 | 272 | 224,000 |
| 2009/04/20 | 281 | 284 | 276 | 276 | 126,000 |
| 2009/04/17 | 285 | 287 | 282 | 283 | 69,000 |
| 2009/04/16 | 278 | 285 | 278 | 280 | 101,000 |
| 2009/04/15 | 283 | 290 | 279 | 280 | 135,000 |
| 2009/04/14 | 287 | 289 | 281 | 282 | 72,000 |
| 2009/04/13 | 285 | 294 | 284 | 285 | 66,000 |
| 2009/04/10 | 289 | 290 | 280 | 286 | 66,000 |
| 2009/04/09 | 292 | 297 | 286 | 288 | 106,000 |
| 2009/04/08 | 299 | 299 | 284 | 289 | 133,000 |
| 2009/04/07 | 311 | 312 | 302 | 303 | 77,000 |
| 2009/04/06 | 313 | 318 | 305 | 308 | 43,000 |
| 2009/04/03 | 315 | 315 | 308 | 309 | 39,000 |
| 2009/04/02 | 318 | 318 | 310 | 315 | 73,000 |
| 2009/04/01 | 307 | 313 | 304 | 310 | 55,000 |
| 2009/03/31 | 318 | 320 | 306 | 310 | 85,000 |
| 2009/03/30 | 326 | 340 | 312 | 313 | 145,000 |
| 2009/03/27 | 329 | 331 | 320 | 325 | 77,000 |
| 2009/03/26 | 324 | 328 | 320 | 328 | 66,000 |
| 2009/03/25 | 329 | 333 | 324 | 327 | 96,000 |
| 2009/03/24 | 315 | 325 | 315 | 324 | 100,000 |
| 2009/03/23 | 319 | 321 | 312 | 315 | 176,000 |
| 2009/03/19 | 299 | 306 | 299 | 304 | 74,000 |
| 2009/03/18 | 299 | 299 | 296 | 297 | 49,000 |
| 2009/03/17 | 295 | 298 | 293 | 297 | 76,000 |
| 2009/03/16 | 289 | 294 | 286 | 292 | 78,000 |
| 2009/03/13 | 271 | 279 | 271 | 274 | 156,000 |
| 2009/03/12 | 284 | 285 | 275 | 276 | 46,000 |
| 2009/03/11 | 287 | 287 | 283 | 284 | 30,000 |
| 2009/03/10 | 290 | 290 | 282 | 284 | 40,000 |
| 2009/03/09 | 289 | 296 | 287 | 288 | 43,000 |
| 2009/03/06 | 296 | 296 | 284 | 288 | 76,000 |
| 2009/03/05 | 304 | 304 | 294 | 298 | 143,000 |
| 2009/03/04 | 302 | 302 | 297 | 299 | 60,000 |
| 2009/03/03 | 301 | 306 | 301 | 302 | 45,000 |
| 2009/03/02 | 311 | 311 | 300 | 305 | 63,000 |
| 2009/02/27 | 315 | 315 | 305 | 310 | 82,000 |
| 2009/02/26 | 308 | 310 | 307 | 309 | 55,000 |
| 2009/02/25 | 316 | 318 | 304 | 309 | 156,000 |
| 2009/02/24 | 302 | 305 | 300 | 302 | 94,000 |
| 2009/02/23 | 315 | 315 | 293 | 307 | 177,000 |
| 2009/02/20 | 311 | 318 | 306 | 310 | 97,000 |
| 2009/02/19 | 313 | 319 | 310 | 311 | 74,000 |
| 2009/02/18 | 302 | 313 | 302 | 309 | 64,000 |
| 2009/02/17 | 315 | 316 | 303 | 305 | 124,000 |
| 2009/02/16 | 310 | 317 | 310 | 315 | 70,000 |
| 2009/02/13 | 303 | 311 | 301 | 305 | 111,000 |
| 2009/02/12 | 302 | 302 | 297 | 298 | 35,000 |
| 2009/02/10 | 303 | 304 | 299 | 302 | 41,000 |
| 2009/02/09 | 311 | 318 | 292 | 292 | 124,000 |
| 2009/02/06 | 314 | 318 | 310 | 311 | 80,000 |
| 2009/02/05 | 311 | 321 | 303 | 309 | 145,000 |
| 2009/02/04 | 306 | 315 | 299 | 308 | 217,000 |
| 2009/02/03 | 318 | 323 | 307 | 310 | 80,000 |
| 2009/02/02 | 334 | 336 | 316 | 317 | 140,000 |
| 2009/01/30 | 342 | 342 | 333 | 333 | 113,000 |
| 2009/01/29 | 347 | 348 | 340 | 345 | 110,000 |
| 2009/01/28 | 353 | 355 | 344 | 344 | 37,000 |
| 2009/01/27 | 348 | 355 | 348 | 350 | 54,000 |
| 2009/01/26 | 344 | 347 | 343 | 343 | 40,000 |
| 2009/01/23 | 364 | 364 | 347 | 348 | 169,000 |
| 2009/01/22 | 359 | 359 | 354 | 355 | 56,000 |
| 2009/01/21 | 347 | 356 | 347 | 352 | 61,000 |
| 2009/01/20 | 357 | 358 | 351 | 351 | 28,000 |
| 2009/01/19 | 360 | 360 | 359 | 359 | 10,000 |
| 2009/01/16 | 351 | 356 | 351 | 353 | 107,000 |
| 2009/01/15 | 358 | 361 | 354 | 355 | 75,000 |
| 2009/01/14 | 357 | 364 | 357 | 359 | 43,000 |
| 2009/01/13 | 354 | 360 | 350 | 357 | 106,000 |
| 2009/01/09 | 365 | 369 | 354 | 354 | 106,000 |
| 2009/01/08 | 387 | 389 | 368 | 368 | 103,000 |
| 2009/01/07 | 392 | 394 | 388 | 391 | 84,000 |
| 2009/01/06 | 393 | 393 | 389 | 393 | 30,000 |
| 2009/01/05 | 399 | 400 | 395 | 398 | 42,000 |