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 |
---|---|---|---|---|---|
1994/12/30 | 635 | 640 | 635 | 640 | 5,000 |
1994/12/22 | 615 | 615 | 611 | 611 | 2,000 |
1994/12/21 | 610 | 610 | 610 | 610 | 1,000 |
1994/12/16 | 609 | 609 | 609 | 609 | 4,000 |
1994/12/15 | 611 | 611 | 609 | 609 | 11,000 |
1994/12/13 | 616 | 616 | 616 | 616 | 5,000 |
1994/12/12 | 616 | 616 | 616 | 616 | 3,000 |
1994/12/09 | 616 | 616 | 616 | 616 | 7,000 |
1994/12/08 | 621 | 621 | 621 | 621 | 1,000 |
1994/12/06 | 621 | 621 | 621 | 621 | 1,000 |
1994/12/05 | 621 | 621 | 615 | 615 | 6,000 |
1994/12/02 | 621 | 621 | 621 | 621 | 3,000 |
1994/12/01 | 621 | 621 | 621 | 621 | 1,000 |
1994/11/30 | 620 | 620 | 620 | 620 | 7,000 |
1994/11/29 | 620 | 620 | 620 | 620 | 7,000 |
1994/11/25 | 615 | 615 | 615 | 615 | 1,000 |
1994/11/21 | 660 | 660 | 660 | 660 | 2,000 |
1994/11/17 | 660 | 660 | 660 | 660 | 28,000 |
1994/11/15 | 670 | 670 | 670 | 670 | 1,000 |
1994/11/14 | 665 | 665 | 665 | 665 | 1,000 |
1994/11/10 | 665 | 665 | 665 | 665 | 6,000 |
1994/11/02 | 682 | 682 | 675 | 675 | 21,000 |
1994/11/01 | 684 | 684 | 684 | 684 | 1,000 |
1994/10/31 | 695 | 695 | 695 | 695 | 1,000 |
1994/10/28 | 700 | 700 | 700 | 700 | 2,000 |
1994/10/27 | 700 | 700 | 700 | 700 | 3,000 |
1994/10/26 | 700 | 700 | 700 | 700 | 1,000 |
1994/10/25 | 700 | 700 | 700 | 700 | 2,000 |
1994/10/24 | 711 | 711 | 711 | 711 | 3,000 |
1994/10/21 | 715 | 715 | 715 | 715 | 1,000 |
1994/10/18 | 720 | 720 | 720 | 720 | 1,000 |
1994/10/17 | 715 | 715 | 714 | 714 | 3,000 |
1994/10/14 | 705 | 705 | 705 | 705 | 1,000 |
1994/10/11 | 695 | 695 | 695 | 695 | 9,000 |
1994/10/07 | 680 | 685 | 680 | 685 | 14,000 |
1994/10/06 | 677 | 677 | 677 | 677 | 1,000 |
1994/10/03 | 700 | 700 | 700 | 700 | 1,000 |
1994/09/30 | 695 | 695 | 695 | 695 | 2,000 |
1994/09/28 | 705 | 705 | 700 | 700 | 12,000 |
1994/09/26 | 687 | 687 | 687 | 687 | 1,000 |
1994/09/22 | 681 | 685 | 681 | 685 | 3,000 |
1994/09/21 | 681 | 681 | 681 | 681 | 2,000 |
1994/09/14 | 681 | 681 | 681 | 681 | 2,000 |
1994/09/13 | 680 | 681 | 680 | 681 | 6,000 |
1994/09/09 | 681 | 681 | 681 | 681 | 4,000 |
1994/09/08 | 677 | 677 | 675 | 675 | 4,000 |
1994/09/07 | 682 | 682 | 682 | 682 | 4,000 |
1994/09/05 | 683 | 683 | 683 | 683 | 10,000 |
1994/09/02 | 693 | 693 | 693 | 693 | 12,000 |
1994/08/26 | 710 | 710 | 710 | 710 | 3,000 |
1994/08/25 | 709 | 709 | 709 | 709 | 5,000 |
1994/08/24 | 710 | 710 | 709 | 709 | 11,000 |
1994/08/23 | 710 | 710 | 710 | 710 | 1,000 |
1994/08/22 | 710 | 710 | 710 | 710 | 2,000 |
1994/08/19 | 707 | 707 | 707 | 707 | 9,000 |
1994/08/18 | 715 | 715 | 715 | 715 | 2,000 |
1994/08/15 | 710 | 710 | 710 | 710 | 2,000 |
1994/08/12 | 709 | 710 | 709 | 710 | 2,000 |
1994/08/10 | 724 | 724 | 724 | 724 | 1,000 |
1994/08/09 | 725 | 725 | 725 | 725 | 2,000 |
1994/08/05 | 725 | 725 | 725 | 725 | 1,000 |
1994/08/04 | 719 | 719 | 719 | 719 | 4,000 |
1994/08/03 | 730 | 730 | 730 | 730 | 1,000 |
1994/08/02 | 724 | 724 | 724 | 724 | 1,000 |
1994/07/29 | 707 | 707 | 707 | 707 | 2,000 |
1994/07/28 | 707 | 707 | 707 | 707 | 1,000 |
1994/07/27 | 712 | 712 | 712 | 712 | 1,000 |
1994/07/26 | 702 | 702 | 702 | 702 | 1,000 |
1994/07/25 | 700 | 700 | 700 | 700 | 1,000 |
1994/07/22 | 701 | 701 | 695 | 695 | 2,000 |
1994/07/21 | 700 | 700 | 700 | 700 | 1,000 |
1994/07/19 | 700 | 700 | 700 | 700 | 1,000 |
1994/07/14 | 707 | 707 | 707 | 707 | 10,000 |
1994/07/12 | 710 | 710 | 710 | 710 | 1,000 |
1994/07/08 | 713 | 713 | 713 | 713 | 740,000 |
1994/07/07 | 712 | 712 | 712 | 712 | 1,000 |
1994/07/04 | 720 | 720 | 720 | 720 | 2,000 |
1994/07/01 | 713 | 713 | 713 | 713 | 1,000 |
1994/06/28 | 725 | 725 | 725 | 725 | 1,000 |
1994/06/27 | 730 | 730 | 725 | 725 | 14,000 |
1994/06/24 | 735 | 735 | 735 | 735 | 1,000 |
1994/06/23 | 725 | 725 | 725 | 725 | 1,000 |
1994/06/21 | 725 | 725 | 725 | 725 | 1,000 |
1994/06/20 | 725 | 725 | 725 | 725 | 1,000 |
1994/06/17 | 725 | 725 | 725 | 725 | 3,000 |
1994/06/14 | 725 | 725 | 725 | 725 | 1,000 |
1994/06/10 | 740 | 740 | 740 | 740 | 5,000 |
1994/06/09 | 745 | 745 | 745 | 745 | 1,000 |
1994/06/07 | 725 | 725 | 725 | 725 | 1,000 |
1994/06/02 | 725 | 725 | 725 | 725 | 1,000 |
1994/05/30 | 725 | 725 | 720 | 720 | 6,000 |
1994/05/27 | 725 | 725 | 725 | 725 | 1,000 |
1994/05/26 | 745 | 745 | 745 | 745 | 1,000 |
1994/05/25 | 745 | 745 | 745 | 745 | 7,000 |
1994/05/24 | 745 | 745 | 745 | 745 | 1,000 |
1994/05/23 | 740 | 740 | 740 | 740 | 1,000 |
1994/05/18 | 739 | 739 | 739 | 739 | 1,000 |
1994/05/12 | 739 | 739 | 739 | 739 | 1,000 |
1994/04/27 | 755 | 755 | 755 | 755 | 7,000 |
1994/04/26 | 748 | 748 | 748 | 748 | 1,000 |
1994/04/25 | 745 | 745 | 745 | 745 | 1,000 |
1994/04/21 | 731 | 731 | 731 | 731 | 1,000 |
1994/04/15 | 755 | 755 | 750 | 750 | 3,000 |
1994/04/13 | 755 | 755 | 755 | 755 | 1,000 |
1994/04/12 | 760 | 760 | 760 | 760 | 1,000 |
1994/04/08 | 749 | 749 | 749 | 749 | 1,000 |
1994/04/06 | 742 | 742 | 742 | 742 | 1,000 |
1994/04/05 | 745 | 745 | 745 | 745 | 1,000 |
1994/04/01 | 744 | 744 | 744 | 744 | 1,000 |
1994/03/31 | 767 | 767 | 767 | 767 | 1,000 |
1994/03/30 | 765 | 765 | 765 | 765 | 1,000 |
1994/03/24 | 745 | 745 | 745 | 745 | 1,000 |
1994/03/23 | 745 | 745 | 745 | 745 | 6,000 |
1994/03/22 | 750 | 750 | 750 | 750 | 1,000 |
1994/03/18 | 760 | 760 | 750 | 750 | 4,000 |
1994/03/17 | 750 | 750 | 750 | 750 | 1,000 |
1994/03/15 | 733 | 733 | 733 | 733 | 1,000 |
1994/03/14 | 747 | 747 | 747 | 747 | 3,000 |
1994/03/11 | 733 | 733 | 733 | 733 | 11,000 |
1994/03/10 | 740 | 740 | 740 | 740 | 1,000 |
1994/03/08 | 740 | 743 | 740 | 740 | 5,000 |
1994/03/07 | 743 | 743 | 743 | 743 | 4,000 |
1994/03/04 | 740 | 740 | 740 | 740 | 2,000 |
1994/03/03 | 735 | 735 | 730 | 730 | 7,000 |
1994/03/02 | 753 | 753 | 740 | 741 | 81,000 |
1994/03/01 | 714 | 739 | 714 | 739 | 12,000 |
1994/02/25 | 701 | 701 | 701 | 701 | 9,000 |
1994/02/23 | 703 | 705 | 703 | 703 | 11,000 |
1994/02/22 | 695 | 700 | 695 | 700 | 9,000 |
1994/02/21 | 696 | 696 | 690 | 690 | 25,000 |
1994/02/17 | 700 | 700 | 700 | 700 | 7,000 |
1994/02/16 | 700 | 700 | 700 | 700 | 10,000 |
1994/02/15 | 690 | 700 | 690 | 700 | 9,000 |
1994/02/14 | 706 | 706 | 706 | 706 | 1,000 |
1994/02/10 | 705 | 705 | 705 | 705 | 10,000 |
1994/02/09 | 715 | 715 | 714 | 714 | 10,000 |
1994/02/04 | 715 | 715 | 715 | 715 | 1,000 |
1994/02/01 | 745 | 745 | 745 | 745 | 1,000 |
1994/01/28 | 688 | 688 | 688 | 688 | 3,000 |
1994/01/27 | 697 | 697 | 697 | 697 | 1,000 |
1994/01/26 | 697 | 697 | 697 | 697 | 2,000 |
1994/01/25 | 691 | 700 | 691 | 700 | 7,000 |
1994/01/20 | 725 | 725 | 725 | 725 | 1,000 |