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 |
|---|---|---|---|---|---|
| 1990/12/28 | 765 | 765 | 765 | 765 | 10,000 |
| 1990/12/25 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/12/20 | 790 | 790 | 790 | 790 | 1,000 |
| 1990/12/19 | 762 | 790 | 762 | 790 | 13,000 |
| 1990/12/18 | 770 | 770 | 770 | 770 | 11,000 |
| 1990/12/17 | 787 | 797 | 780 | 780 | 9,000 |
| 1990/12/14 | 778 | 785 | 777 | 785 | 4,000 |
| 1990/12/13 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/12/12 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/12/10 | 760 | 760 | 760 | 760 | 20,000 |
| 1990/12/06 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/12/05 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/12/03 | 760 | 770 | 760 | 770 | 9,000 |
| 1990/11/30 | 730 | 750 | 730 | 750 | 8,000 |
| 1990/11/29 | 795 | 795 | 790 | 790 | 15,000 |
| 1990/11/28 | 800 | 810 | 800 | 800 | 15,000 |
| 1990/11/27 | 795 | 800 | 795 | 800 | 8,000 |
| 1990/11/26 | 800 | 800 | 800 | 800 | 2,000 |
| 1990/11/20 | 806 | 810 | 800 | 805 | 16,000 |
| 1990/11/19 | 814 | 815 | 814 | 815 | 2,000 |
| 1990/11/16 | 805 | 815 | 805 | 815 | 15,000 |
| 1990/11/15 | 829 | 829 | 815 | 815 | 16,000 |
| 1990/11/14 | 802 | 840 | 802 | 810 | 54,000 |
| 1990/11/13 | 795 | 810 | 795 | 800 | 64,000 |
| 1990/11/09 | 775 | 775 | 775 | 775 | 4,000 |
| 1990/11/08 | 820 | 820 | 788 | 800 | 58,000 |
| 1990/11/07 | 755 | 820 | 755 | 820 | 168,000 |
| 1990/11/06 | 770 | 770 | 763 | 765 | 23,000 |
| 1990/11/05 | 770 | 770 | 769 | 770 | 11,000 |
| 1990/11/02 | 759 | 770 | 754 | 770 | 5,000 |
| 1990/11/01 | 779 | 779 | 770 | 770 | 8,000 |
| 1990/10/31 | 799 | 819 | 799 | 819 | 10,000 |
| 1990/10/30 | 800 | 810 | 800 | 810 | 26,000 |
| 1990/10/29 | 809 | 810 | 800 | 810 | 18,000 |
| 1990/10/26 | 790 | 830 | 790 | 820 | 123,000 |
| 1990/10/25 | 750 | 770 | 745 | 770 | 49,000 |
| 1990/10/24 | 745 | 745 | 734 | 740 | 35,000 |
| 1990/10/23 | 750 | 750 | 730 | 745 | 47,000 |
| 1990/10/22 | 730 | 740 | 730 | 740 | 36,000 |
| 1990/10/19 | 730 | 749 | 720 | 720 | 92,000 |
| 1990/10/18 | 695 | 730 | 695 | 728 | 124,000 |
| 1990/10/17 | 697 | 697 | 695 | 695 | 3,000 |
| 1990/10/16 | 671 | 697 | 671 | 697 | 12,000 |
| 1990/10/15 | 660 | 670 | 660 | 670 | 6,000 |
| 1990/10/12 | 665 | 665 | 650 | 650 | 2,000 |
| 1990/10/09 | 652 | 678 | 652 | 661 | 7,000 |
| 1990/10/08 | 651 | 651 | 651 | 651 | 1,000 |
| 1990/10/05 | 635 | 650 | 628 | 640 | 12,000 |
| 1990/10/04 | 645 | 645 | 635 | 635 | 3,000 |
| 1990/10/03 | 632 | 632 | 631 | 631 | 3,000 |
| 1990/10/02 | 629 | 629 | 629 | 629 | 4,000 |
| 1990/09/26 | 699 | 699 | 699 | 699 | 3,000 |
| 1990/09/21 | 715 | 749 | 710 | 749 | 66,000 |
| 1990/09/20 | 750 | 750 | 710 | 730 | 106,000 |
| 1990/09/19 | 749 | 749 | 739 | 746 | 4,000 |
| 1990/09/18 | 750 | 750 | 750 | 750 | 1,000 |
| 1990/09/14 | 790 | 799 | 789 | 798 | 12,000 |
| 1990/09/13 | 788 | 790 | 780 | 790 | 8,000 |
| 1990/09/11 | 770 | 770 | 740 | 740 | 11,000 |
| 1990/09/10 | 740 | 760 | 740 | 760 | 5,000 |
| 1990/09/07 | 720 | 740 | 695 | 740 | 9,000 |
| 1990/09/06 | 745 | 745 | 720 | 720 | 9,000 |
| 1990/09/05 | 749 | 751 | 749 | 751 | 11,000 |
| 1990/09/04 | 770 | 770 | 750 | 769 | 19,000 |
| 1990/09/03 | 766 | 795 | 761 | 761 | 25,000 |
| 1990/08/31 | 749 | 760 | 749 | 753 | 23,000 |
| 1990/08/30 | 745 | 749 | 740 | 749 | 16,000 |
| 1990/08/29 | 744 | 748 | 740 | 748 | 34,000 |
| 1990/08/28 | 740 | 760 | 720 | 720 | 81,000 |
| 1990/08/21 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/08/20 | 889 | 899 | 889 | 899 | 3,000 |
| 1990/08/17 | 880 | 900 | 880 | 900 | 4,000 |
| 1990/08/15 | 900 | 940 | 890 | 940 | 66,000 |
| 1990/08/10 | 939 | 939 | 939 | 939 | 4,000 |
| 1990/08/09 | 960 | 960 | 959 | 959 | 27,000 |
| 1990/08/08 | 931 | 960 | 921 | 960 | 36,000 |
| 1990/08/07 | 940 | 960 | 930 | 930 | 105,000 |
| 1990/08/06 | 975 | 975 | 970 | 970 | 36,000 |
| 1990/08/03 | 1,020 | 1,020 | 1,000 | 1,020 | 82,000 |
| 1990/08/02 | 1,080 | 1,080 | 1,040 | 1,040 | 91,000 |
| 1990/08/01 | 1,110 | 1,110 | 1,070 | 1,070 | 104,000 |
| 1990/07/31 | 1,040 | 1,100 | 1,040 | 1,100 | 123,000 |
| 1990/07/30 | 1,050 | 1,060 | 1,050 | 1,060 | 50,000 |
| 1990/07/27 | 1,060 | 1,080 | 1,040 | 1,080 | 73,000 |
| 1990/07/26 | 1,080 | 1,080 | 1,050 | 1,080 | 121,000 |
| 1990/07/25 | 1,080 | 1,090 | 1,060 | 1,060 | 75,000 |
| 1990/07/24 | 1,070 | 1,090 | 1,050 | 1,090 | 36,000 |
| 1990/07/23 | 1,130 | 1,130 | 1,070 | 1,100 | 61,000 |
| 1990/07/20 | 1,120 | 1,130 | 1,110 | 1,130 | 92,000 |
| 1990/07/19 | 1,140 | 1,140 | 1,110 | 1,130 | 191,000 |
| 1990/07/18 | 1,130 | 1,130 | 1,110 | 1,130 | 199,000 |
| 1990/07/17 | 1,140 | 1,150 | 1,120 | 1,130 | 279,000 |
| 1990/07/16 | 1,150 | 1,160 | 1,130 | 1,130 | 403,000 |
| 1990/07/13 | 1,120 | 1,130 | 1,110 | 1,130 | 458,000 |
| 1990/07/12 | 1,140 | 1,140 | 1,100 | 1,100 | 932,000 |
| 1990/07/11 | 1,070 | 1,120 | 1,070 | 1,120 | 1,243,000 |
| 1990/07/10 | 1,050 | 1,070 | 1,050 | 1,070 | 182,000 |
| 1990/07/09 | 1,060 | 1,070 | 1,040 | 1,050 | 298,000 |
| 1990/07/06 | 1,070 | 1,080 | 1,030 | 1,040 | 633,000 |
| 1990/07/05 | 1,030 | 1,060 | 1,020 | 1,050 | 286,000 |
| 1990/07/04 | 1,010 | 1,030 | 1,000 | 1,030 | 84,000 |
| 1990/07/03 | 1,020 | 1,030 | 1,000 | 1,010 | 138,000 |
| 1990/07/02 | 1,000 | 1,030 | 1,000 | 1,020 | 85,000 |
| 1990/06/29 | 1,000 | 1,020 | 990 | 1,000 | 80,000 |
| 1990/06/28 | 1,000 | 1,000 | 995 | 1,000 | 30,000 |
| 1990/06/27 | 999 | 999 | 996 | 999 | 60,000 |
| 1990/06/26 | 1,010 | 1,010 | 993 | 995 | 94,000 |
| 1990/06/25 | 1,010 | 1,010 | 992 | 992 | 70,000 |
| 1990/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 40,000 |
| 1990/06/21 | 1,010 | 1,010 | 999 | 1,000 | 76,000 |
| 1990/06/20 | 998 | 1,010 | 995 | 995 | 53,000 |
| 1990/06/19 | 1,010 | 1,010 | 992 | 1,010 | 10,000 |
| 1990/06/18 | 1,000 | 1,020 | 996 | 996 | 9,000 |
| 1990/06/15 | 992 | 1,000 | 992 | 992 | 67,000 |
| 1990/06/14 | 1,000 | 1,000 | 990 | 1,000 | 26,000 |
| 1990/06/13 | 999 | 999 | 999 | 999 | 12,000 |
| 1990/06/12 | 980 | 1,000 | 980 | 990 | 50,000 |
| 1990/06/11 | 1,010 | 1,030 | 1,000 | 1,000 | 31,000 |
| 1990/06/08 | 1,030 | 1,050 | 1,030 | 1,050 | 39,000 |
| 1990/06/07 | 1,030 | 1,050 | 1,030 | 1,040 | 65,000 |
| 1990/06/06 | 1,060 | 1,060 | 1,030 | 1,030 | 95,000 |
| 1990/06/05 | 1,050 | 1,050 | 1,030 | 1,040 | 127,000 |
| 1990/06/04 | 1,000 | 1,030 | 1,000 | 1,030 | 105,000 |
| 1990/06/01 | 1,000 | 1,000 | 990 | 991 | 74,000 |
| 1990/05/31 | 990 | 1,000 | 990 | 1,000 | 93,000 |
| 1990/05/30 | 1,000 | 1,000 | 990 | 995 | 15,000 |
| 1990/05/29 | 1,000 | 1,000 | 991 | 1,000 | 133,000 |
| 1990/05/28 | 1,000 | 1,000 | 995 | 995 | 45,000 |
| 1990/05/25 | 985 | 995 | 975 | 975 | 46,000 |
| 1990/05/24 | 985 | 985 | 965 | 965 | 11,000 |
| 1990/05/23 | 1,000 | 1,000 | 985 | 999 | 10,000 |
| 1990/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/05/21 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1990/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1990/05/17 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1990/05/16 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 |
| 1990/05/15 | 1,000 | 1,010 | 1,000 | 1,000 | 22,000 |
| 1990/05/14 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1990/05/11 | 980 | 1,000 | 965 | 1,000 | 84,000 |
| 1990/05/10 | 960 | 970 | 960 | 970 | 5,000 |
| 1990/05/09 | 947 | 947 | 947 | 947 | 1,000 |
| 1990/05/08 | 925 | 925 | 925 | 925 | 1,000 |
| 1990/05/01 | 890 | 890 | 890 | 890 | 3,000 |
| 1990/04/27 | 890 | 900 | 880 | 900 | 5,000 |
| 1990/04/26 | 880 | 890 | 879 | 890 | 9,000 |
| 1990/04/25 | 880 | 880 | 878 | 878 | 7,000 |
| 1990/04/24 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/04/23 | 895 | 900 | 880 | 880 | 20,000 |
| 1990/04/20 | 890 | 900 | 890 | 900 | 90,000 |
| 1990/04/19 | 897 | 897 | 897 | 897 | 1,000 |
| 1990/04/16 | 900 | 900 | 899 | 900 | 4,000 |
| 1990/04/09 | 928 | 928 | 923 | 923 | 10,000 |
| 1990/04/06 | 939 | 939 | 939 | 939 | 1,000 |
| 1990/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/03/30 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 1990/03/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1990/03/28 | 1,070 | 1,080 | 1,040 | 1,040 | 11,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 |
| 1990/03/22 | 1,220 | 1,220 | 1,220 | 1,220 | 79,000 |
| 1990/03/20 | 1,240 | 1,240 | 1,220 | 1,240 | 103,000 |
| 1990/03/19 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 |
| 1990/03/15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1990/03/14 | 1,350 | 1,350 | 1,320 | 1,320 | 44,000 |
| 1990/03/09 | 1,350 | 1,380 | 1,350 | 1,380 | 14,000 |
| 1990/03/08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1990/03/07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1990/03/06 | 1,360 | 1,360 | 1,350 | 1,360 | 8,000 |
| 1990/03/05 | 1,410 | 1,410 | 1,380 | 1,390 | 45,000 |
| 1990/03/02 | 1,300 | 1,390 | 1,300 | 1,390 | 40,000 |
| 1990/03/01 | 1,260 | 1,300 | 1,250 | 1,300 | 29,000 |
| 1990/02/28 | 1,240 | 1,240 | 1,240 | 1,240 | 74,000 |
| 1990/02/27 | 1,200 | 1,230 | 1,200 | 1,220 | 14,000 |
| 1990/02/26 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1990/02/23 | 1,350 | 1,350 | 1,300 | 1,330 | 29,000 |
| 1990/02/22 | 1,330 | 1,400 | 1,330 | 1,330 | 67,000 |
| 1990/02/21 | 1,390 | 1,390 | 1,350 | 1,350 | 261,000 |