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 |
|---|---|---|---|---|---|
| 2010/12/30 | 286 | 291 | 286 | 290 | 191,000 |
| 2010/12/29 | 288 | 290 | 287 | 290 | 271,000 |
| 2010/12/28 | 284 | 291 | 283 | 288 | 489,000 |
| 2010/12/27 | 283 | 284 | 279 | 283 | 343,000 |
| 2010/12/24 | 283 | 285 | 281 | 282 | 373,000 |
| 2010/12/22 | 280 | 285 | 280 | 282 | 607,000 |
| 2010/12/21 | 271 | 281 | 271 | 279 | 396,000 |
| 2010/12/20 | 275 | 275 | 269 | 273 | 314,000 |
| 2010/12/17 | 271 | 275 | 269 | 274 | 365,000 |
| 2010/12/16 | 264 | 271 | 264 | 270 | 239,000 |
| 2010/12/15 | 268 | 268 | 263 | 266 | 333,000 |
| 2010/12/14 | 265 | 270 | 265 | 268 | 233,000 |
| 2010/12/13 | 260 | 266 | 257 | 265 | 222,000 |
| 2010/12/10 | 269 | 269 | 261 | 263 | 496,000 |
| 2010/12/09 | 257 | 261 | 256 | 261 | 346,000 |
| 2010/12/08 | 253 | 256 | 252 | 256 | 316,000 |
| 2010/12/07 | 249 | 252 | 248 | 252 | 321,000 |
| 2010/12/06 | 248 | 250 | 247 | 248 | 491,000 |
| 2010/12/03 | 249 | 251 | 247 | 248 | 199,000 |
| 2010/12/02 | 251 | 251 | 247 | 249 | 226,000 |
| 2010/12/01 | 239 | 247 | 239 | 246 | 164,000 |
| 2010/11/30 | 248 | 248 | 241 | 241 | 405,000 |
| 2010/11/29 | 247 | 252 | 246 | 247 | 389,000 |
| 2010/11/26 | 251 | 252 | 245 | 246 | 355,000 |
| 2010/11/25 | 246 | 252 | 243 | 250 | 428,000 |
| 2010/11/24 | 239 | 241 | 237 | 240 | 478,000 |
| 2010/11/22 | 240 | 246 | 239 | 245 | 486,000 |
| 2010/11/19 | 240 | 241 | 233 | 236 | 477,000 |
| 2010/11/18 | 235 | 238 | 234 | 238 | 252,000 |
| 2010/11/17 | 231 | 235 | 231 | 235 | 135,000 |
| 2010/11/16 | 236 | 236 | 233 | 235 | 168,000 |
| 2010/11/15 | 231 | 235 | 229 | 234 | 363,000 |
| 2010/11/12 | 236 | 236 | 227 | 229 | 650,000 |
| 2010/11/11 | 237 | 237 | 234 | 236 | 247,000 |
| 2010/11/10 | 235 | 240 | 235 | 238 | 246,000 |
| 2010/11/09 | 235 | 237 | 234 | 235 | 187,000 |
| 2010/11/08 | 238 | 239 | 236 | 236 | 231,000 |
| 2010/11/05 | 241 | 246 | 237 | 238 | 274,000 |
| 2010/11/04 | 238 | 241 | 237 | 240 | 168,000 |
| 2010/11/02 | 240 | 240 | 236 | 236 | 177,000 |
| 2010/11/01 | 245 | 245 | 240 | 242 | 164,000 |
| 2010/10/29 | 243 | 246 | 239 | 245 | 129,000 |
| 2010/10/28 | 246 | 247 | 243 | 245 | 287,000 |
| 2010/10/27 | 244 | 246 | 242 | 246 | 192,000 |
| 2010/10/26 | 239 | 243 | 239 | 239 | 103,000 |
| 2010/10/25 | 243 | 243 | 237 | 239 | 191,000 |
| 2010/10/22 | 240 | 240 | 236 | 239 | 237,000 |
| 2010/10/21 | 237 | 238 | 234 | 236 | 143,000 |
| 2010/10/20 | 239 | 239 | 233 | 236 | 256,000 |
| 2010/10/19 | 241 | 245 | 241 | 241 | 111,000 |
| 2010/10/18 | 239 | 246 | 238 | 243 | 84,000 |
| 2010/10/15 | 245 | 246 | 239 | 240 | 75,000 |
| 2010/10/14 | 241 | 245 | 241 | 244 | 98,000 |
| 2010/10/13 | 241 | 244 | 240 | 241 | 175,000 |
| 2010/10/12 | 251 | 251 | 241 | 243 | 172,000 |
| 2010/10/08 | 249 | 252 | 248 | 249 | 168,000 |
| 2010/10/07 | 250 | 253 | 245 | 250 | 150,000 |
| 2010/10/06 | 249 | 251 | 245 | 250 | 147,000 |
| 2010/10/05 | 247 | 250 | 244 | 249 | 193,000 |
| 2010/10/04 | 256 | 258 | 249 | 249 | 200,000 |
| 2010/10/01 | 256 | 257 | 250 | 256 | 165,000 |
| 2010/09/30 | 262 | 262 | 253 | 254 | 168,000 |
| 2010/09/29 | 259 | 264 | 258 | 263 | 204,000 |
| 2010/09/28 | 256 | 259 | 256 | 258 | 132,000 |
| 2010/09/27 | 254 | 261 | 254 | 261 | 203,000 |
| 2010/09/24 | 256 | 260 | 255 | 256 | 266,000 |
| 2010/09/22 | 257 | 258 | 254 | 255 | 183,000 |
| 2010/09/21 | 259 | 259 | 251 | 252 | 189,000 |
| 2010/09/17 | 251 | 256 | 251 | 256 | 130,000 |
| 2010/09/16 | 253 | 254 | 249 | 249 | 127,000 |
| 2010/09/15 | 250 | 256 | 249 | 250 | 167,000 |
| 2010/09/14 | 253 | 254 | 250 | 251 | 113,000 |
| 2010/09/13 | 256 | 258 | 252 | 253 | 118,000 |
| 2010/09/10 | 251 | 258 | 251 | 256 | 172,000 |
| 2010/09/09 | 253 | 258 | 253 | 253 | 67,000 |
| 2010/09/08 | 255 | 256 | 252 | 252 | 114,000 |
| 2010/09/07 | 258 | 260 | 257 | 258 | 60,000 |
| 2010/09/06 | 258 | 258 | 256 | 258 | 132,000 |
| 2010/09/03 | 255 | 257 | 252 | 256 | 127,000 |
| 2010/09/02 | 253 | 253 | 249 | 253 | 171,000 |
| 2010/09/01 | 245 | 252 | 245 | 252 | 265,000 |
| 2010/08/31 | 246 | 246 | 243 | 245 | 278,000 |
| 2010/08/30 | 250 | 253 | 248 | 249 | 296,000 |
| 2010/08/27 | 246 | 248 | 243 | 247 | 334,000 |
| 2010/08/26 | 252 | 254 | 246 | 249 | 338,000 |
| 2010/08/25 | 256 | 256 | 251 | 254 | 295,000 |
| 2010/08/24 | 263 | 263 | 259 | 260 | 325,000 |
| 2010/08/23 | 269 | 269 | 263 | 265 | 185,000 |
| 2010/08/20 | 268 | 269 | 266 | 267 | 164,000 |
| 2010/08/19 | 271 | 271 | 268 | 270 | 93,000 |
| 2010/08/18 | 272 | 273 | 266 | 271 | 149,000 |
| 2010/08/17 | 266 | 274 | 266 | 270 | 263,000 |
| 2010/08/16 | 267 | 272 | 265 | 270 | 117,000 |
| 2010/08/13 | 266 | 268 | 264 | 268 | 120,000 |
| 2010/08/12 | 264 | 266 | 263 | 265 | 230,000 |
| 2010/08/11 | 268 | 268 | 264 | 266 | 254,000 |
| 2010/08/10 | 272 | 275 | 268 | 268 | 244,000 |
| 2010/08/09 | 277 | 277 | 273 | 274 | 234,000 |
| 2010/08/06 | 269 | 277 | 269 | 277 | 227,000 |
| 2010/08/05 | 270 | 273 | 267 | 269 | 224,000 |
| 2010/08/04 | 265 | 269 | 265 | 268 | 207,000 |
| 2010/08/03 | 273 | 275 | 265 | 268 | 282,000 |
| 2010/08/02 | 272 | 274 | 270 | 272 | 281,000 |
| 2010/07/30 | 284 | 284 | 263 | 271 | 814,000 |
| 2010/07/29 | 290 | 291 | 287 | 288 | 268,000 |
| 2010/07/28 | 285 | 294 | 282 | 292 | 745,000 |
| 2010/07/27 | 281 | 283 | 280 | 282 | 463,000 |
| 2010/07/26 | 276 | 286 | 276 | 280 | 846,000 |
| 2010/07/23 | 280 | 280 | 272 | 276 | 875,000 |
| 2010/07/22 | 262 | 267 | 262 | 267 | 297,000 |
| 2010/07/21 | 264 | 266 | 261 | 264 | 233,000 |
| 2010/07/20 | 266 | 266 | 259 | 261 | 495,000 |
| 2010/07/16 | 269 | 270 | 266 | 268 | 173,000 |
| 2010/07/15 | 269 | 271 | 269 | 270 | 132,000 |
| 2010/07/14 | 273 | 274 | 270 | 273 | 143,000 |
| 2010/07/13 | 277 | 277 | 269 | 270 | 517,000 |
| 2010/07/12 | 275 | 279 | 275 | 275 | 392,000 |
| 2010/07/09 | 278 | 279 | 272 | 278 | 490,000 |
| 2010/07/08 | 281 | 282 | 275 | 277 | 537,000 |
| 2010/07/07 | 273 | 279 | 270 | 277 | 771,000 |
| 2010/07/06 | 268 | 272 | 265 | 271 | 648,000 |
| 2010/07/05 | 269 | 274 | 268 | 273 | 428,000 |
| 2010/07/02 | 265 | 270 | 265 | 270 | 292,000 |
| 2010/07/01 | 271 | 271 | 266 | 267 | 433,000 |
| 2010/06/30 | 268 | 273 | 266 | 273 | 667,000 |
| 2010/06/29 | 276 | 277 | 272 | 275 | 764,000 |
| 2010/06/28 | 278 | 280 | 274 | 274 | 654,000 |
| 2010/06/25 | 283 | 283 | 275 | 275 | 1,690,000 |
| 2010/06/24 | 281 | 286 | 279 | 285 | 1,586,000 |
| 2010/06/23 | 284 | 285 | 277 | 283 | 7,813,000 |
| 2010/06/22 | 287 | 292 | 285 | 285 | 1,663,000 |
| 2010/06/21 | 295 | 296 | 286 | 290 | 1,374,000 |
| 2010/06/18 | 301 | 303 | 295 | 297 | 2,044,000 |
| 2010/06/17 | 289 | 295 | 289 | 293 | 1,309,000 |
| 2010/06/16 | 288 | 293 | 287 | 293 | 7,811,000 |
| 2010/06/15 | 287 | 292 | 276 | 278 | 7,327,000 |
| 2010/06/14 | 303 | 309 | 295 | 295 | 1,621,000 |
| 2010/06/11 | 305 | 310 | 305 | 309 | 663,000 |
| 2010/06/10 | 302 | 310 | 300 | 308 | 817,000 |
| 2010/06/09 | 311 | 312 | 308 | 309 | 464,000 |
| 2010/06/08 | 314 | 320 | 312 | 315 | 1,398,000 |
| 2010/06/07 | 370 | 370 | 352 | 362 | 160,000 |
| 2010/06/04 | 375 | 375 | 367 | 372 | 108,000 |
| 2010/06/03 | 371 | 375 | 368 | 374 | 99,000 |
| 2010/06/02 | 366 | 371 | 366 | 369 | 252,000 |
| 2010/06/01 | 374 | 378 | 371 | 374 | 145,000 |
| 2010/05/31 | 370 | 380 | 370 | 378 | 221,000 |
| 2010/05/28 | 366 | 374 | 365 | 370 | 403,000 |
| 2010/05/27 | 356 | 356 | 343 | 352 | 276,000 |
| 2010/05/26 | 362 | 362 | 343 | 357 | 315,000 |
| 2010/05/25 | 373 | 373 | 359 | 368 | 319,000 |
| 2010/05/24 | 361 | 372 | 350 | 371 | 365,000 |
| 2010/05/21 | 362 | 370 | 354 | 361 | 490,000 |
| 2010/05/20 | 365 | 368 | 361 | 365 | 148,000 |
| 2010/05/19 | 359 | 366 | 357 | 364 | 236,000 |
| 2010/05/18 | 380 | 380 | 364 | 365 | 280,000 |
| 2010/05/17 | 383 | 385 | 375 | 380 | 351,000 |
| 2010/05/14 | 375 | 388 | 373 | 386 | 317,000 |
| 2010/05/13 | 366 | 376 | 359 | 375 | 188,000 |
| 2010/05/12 | 373 | 374 | 362 | 366 | 131,000 |
| 2010/05/11 | 370 | 375 | 367 | 370 | 166,000 |
| 2010/05/10 | 356 | 372 | 350 | 369 | 239,000 |
| 2010/05/07 | 367 | 367 | 351 | 356 | 248,000 |
| 2010/05/06 | 374 | 374 | 365 | 368 | 177,000 |
| 2010/04/30 | 380 | 385 | 371 | 374 | 188,000 |
| 2010/04/28 | 382 | 382 | 368 | 373 | 391,000 |
| 2010/04/27 | 360 | 390 | 359 | 390 | 511,000 |
| 2010/04/26 | 359 | 363 | 354 | 359 | 221,000 |
| 2010/04/23 | 349 | 357 | 346 | 356 | 323,000 |
| 2010/04/22 | 345 | 349 | 340 | 348 | 143,000 |
| 2010/04/21 | 339 | 350 | 339 | 348 | 173,000 |
| 2010/04/20 | 336 | 342 | 334 | 339 | 111,000 |
| 2010/04/19 | 334 | 340 | 331 | 337 | 158,000 |
| 2010/04/16 | 339 | 339 | 336 | 338 | 89,000 |
| 2010/04/15 | 338 | 340 | 336 | 337 | 91,000 |
| 2010/04/14 | 337 | 338 | 334 | 338 | 113,000 |
| 2010/04/13 | 336 | 336 | 331 | 332 | 95,000 |
| 2010/04/12 | 341 | 342 | 338 | 339 | 136,000 |
| 2010/04/09 | 333 | 340 | 332 | 338 | 195,000 |
| 2010/04/08 | 339 | 341 | 334 | 335 | 94,000 |
| 2010/04/07 | 336 | 340 | 336 | 338 | 97,000 |
| 2010/04/06 | 341 | 341 | 338 | 339 | 98,000 |
| 2010/04/05 | 342 | 346 | 339 | 344 | 268,000 |
| 2010/04/02 | 345 | 345 | 339 | 339 | 186,000 |
| 2010/04/01 | 343 | 347 | 343 | 347 | 82,000 |
| 2010/03/31 | 341 | 348 | 340 | 343 | 111,000 |
| 2010/03/30 | 335 | 342 | 333 | 342 | 139,000 |
| 2010/03/29 | 326 | 338 | 325 | 335 | 65,000 |
| 2010/03/26 | 335 | 338 | 333 | 338 | 97,000 |
| 2010/03/25 | 336 | 337 | 333 | 335 | 97,000 |
| 2010/03/24 | 335 | 338 | 331 | 336 | 97,000 |
| 2010/03/23 | 332 | 333 | 327 | 330 | 192,000 |
| 2010/03/19 | 320 | 325 | 318 | 325 | 90,000 |
| 2010/03/18 | 318 | 322 | 318 | 318 | 38,000 |
| 2010/03/17 | 320 | 320 | 316 | 320 | 111,000 |
| 2010/03/16 | 324 | 327 | 320 | 320 | 111,000 |
| 2010/03/15 | 324 | 326 | 324 | 325 | 32,000 |
| 2010/03/12 | 321 | 324 | 321 | 324 | 77,000 |
| 2010/03/11 | 324 | 325 | 320 | 324 | 61,000 |
| 2010/03/10 | 315 | 324 | 315 | 323 | 106,000 |
| 2010/03/09 | 322 | 322 | 319 | 322 | 69,000 |
| 2010/03/08 | 323 | 325 | 321 | 325 | 72,000 |
| 2010/03/05 | 320 | 322 | 319 | 320 | 56,000 |
| 2010/03/04 | 313 | 319 | 313 | 317 | 76,000 |
| 2010/03/03 | 319 | 319 | 315 | 316 | 148,000 |
| 2010/03/02 | 311 | 317 | 308 | 317 | 187,000 |
| 2010/03/01 | 308 | 310 | 306 | 308 | 110,000 |
| 2010/02/26 | 314 | 316 | 307 | 308 | 128,000 |
| 2010/02/25 | 317 | 317 | 312 | 314 | 80,000 |
| 2010/02/24 | 311 | 316 | 311 | 316 | 77,000 |
| 2010/02/23 | 318 | 318 | 312 | 318 | 150,000 |
| 2010/02/22 | 317 | 321 | 317 | 321 | 97,000 |
| 2010/02/19 | 319 | 319 | 315 | 315 | 54,000 |
| 2010/02/18 | 323 | 323 | 317 | 319 | 52,000 |
| 2010/02/17 | 315 | 320 | 315 | 320 | 88,000 |
| 2010/02/16 | 315 | 317 | 312 | 313 | 75,000 |
| 2010/02/15 | 319 | 320 | 313 | 314 | 117,000 |
| 2010/02/12 | 318 | 324 | 315 | 318 | 100,000 |
| 2010/02/10 | 320 | 320 | 315 | 315 | 65,000 |
| 2010/02/09 | 318 | 322 | 315 | 315 | 85,000 |
| 2010/02/08 | 319 | 322 | 318 | 319 | 115,000 |
| 2010/02/05 | 325 | 325 | 313 | 321 | 109,000 |
| 2010/02/04 | 328 | 331 | 326 | 330 | 105,000 |
| 2010/02/03 | 332 | 334 | 329 | 330 | 70,000 |
| 2010/02/02 | 329 | 335 | 327 | 332 | 59,000 |
| 2010/02/01 | 339 | 339 | 327 | 332 | 106,000 |
| 2010/01/29 | 334 | 343 | 331 | 338 | 151,000 |
| 2010/01/28 | 332 | 332 | 327 | 331 | 41,000 |
| 2010/01/27 | 332 | 335 | 329 | 329 | 81,000 |
| 2010/01/26 | 340 | 341 | 335 | 335 | 64,000 |
| 2010/01/25 | 340 | 342 | 339 | 340 | 94,000 |
| 2010/01/22 | 342 | 342 | 336 | 340 | 100,000 |
| 2010/01/21 | 336 | 344 | 335 | 344 | 91,000 |
| 2010/01/20 | 342 | 343 | 338 | 339 | 92,000 |
| 2010/01/19 | 342 | 347 | 342 | 342 | 58,000 |
| 2010/01/18 | 343 | 344 | 340 | 342 | 79,000 |
| 2010/01/15 | 340 | 345 | 335 | 345 | 123,000 |
| 2010/01/14 | 336 | 339 | 333 | 337 | 74,000 |
| 2010/01/13 | 338 | 343 | 332 | 333 | 127,000 |
| 2010/01/12 | 329 | 337 | 329 | 334 | 85,000 |
| 2010/01/08 | 327 | 335 | 327 | 329 | 165,000 |
| 2010/01/07 | 325 | 325 | 315 | 320 | 240,000 |
| 2010/01/06 | 325 | 326 | 321 | 321 | 175,000 |
| 2010/01/05 | 325 | 328 | 325 | 327 | 64,000 |
| 2010/01/04 | 324 | 330 | 324 | 327 | 58,000 |