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 |
---|---|---|---|---|---|
1997/12/30 | 193 | 193 | 185 | 190 | 6,000 |
1997/12/29 | 187 | 187 | 187 | 187 | 3,000 |
1997/12/26 | 192 | 194 | 192 | 194 | 7,000 |
1997/12/25 | 200 | 203 | 192 | 192 | 49,000 |
1997/12/24 | 200 | 200 | 200 | 200 | 6,000 |
1997/12/22 | 209 | 209 | 205 | 205 | 12,000 |
1997/12/16 | 218 | 218 | 212 | 212 | 9,000 |
1997/12/15 | 218 | 218 | 212 | 212 | 2,000 |
1997/12/12 | 253 | 253 | 237 | 237 | 30,000 |
1997/12/11 | 252 | 252 | 252 | 252 | 2,000 |
1997/12/10 | 247 | 247 | 247 | 247 | 2,000 |
1997/12/08 | 266 | 266 | 266 | 266 | 1,000 |
1997/11/27 | 275 | 280 | 275 | 280 | 19,000 |
1997/11/26 | 263 | 263 | 263 | 263 | 2,000 |
1997/11/25 | 260 | 263 | 260 | 263 | 2,000 |
1997/11/20 | 275 | 275 | 275 | 275 | 3,000 |
1997/11/19 | 275 | 275 | 275 | 275 | 2,000 |
1997/11/18 | 276 | 276 | 276 | 276 | 2,000 |
1997/11/14 | 275 | 275 | 275 | 275 | 1,000 |
1997/11/12 | 285 | 285 | 285 | 285 | 1,000 |
1997/11/11 | 293 | 293 | 293 | 293 | 1,000 |
1997/11/10 | 293 | 293 | 293 | 293 | 4,000 |
1997/11/07 | 297 | 300 | 295 | 295 | 100,000 |
1997/11/05 | 310 | 310 | 310 | 310 | 1,000 |
1997/10/30 | 306 | 306 | 306 | 306 | 2,000 |
1997/10/28 | 286 | 286 | 286 | 286 | 2,000 |
1997/10/27 | 295 | 295 | 295 | 295 | 6,000 |
1997/10/24 | 288 | 288 | 286 | 286 | 32,000 |
1997/10/23 | 288 | 288 | 287 | 287 | 5,000 |
1997/10/22 | 285 | 285 | 285 | 285 | 2,000 |
1997/10/20 | 281 | 281 | 281 | 281 | 5,000 |
1997/10/17 | 280 | 280 | 280 | 280 | 2,000 |
1997/10/07 | 330 | 330 | 330 | 330 | 3,000 |
1997/10/03 | 330 | 330 | 330 | 330 | 1,000 |
1997/10/02 | 327 | 327 | 327 | 327 | 2,000 |
1997/10/01 | 360 | 360 | 360 | 360 | 1,000 |
1997/09/30 | 383 | 383 | 383 | 383 | 5,000 |
1997/09/24 | 393 | 393 | 393 | 393 | 1,000 |
1997/09/22 | 387 | 387 | 387 | 387 | 16,000 |
1997/09/19 | 385 | 390 | 385 | 390 | 3,000 |
1997/09/17 | 380 | 380 | 380 | 380 | 18,000 |
1997/09/12 | 382 | 382 | 381 | 381 | 25,000 |
1997/09/11 | 377 | 377 | 376 | 376 | 3,000 |
1997/09/10 | 359 | 359 | 359 | 359 | 1,000 |
1997/09/09 | 350 | 352 | 350 | 352 | 6,000 |
1997/09/08 | 365 | 365 | 365 | 365 | 4,000 |
1997/09/05 | 347 | 347 | 347 | 347 | 1,000 |
1997/09/03 | 347 | 347 | 340 | 340 | 19,000 |
1997/09/02 | 344 | 344 | 344 | 344 | 5,000 |
1997/09/01 | 340 | 340 | 340 | 340 | 13,000 |
1997/08/29 | 338 | 338 | 338 | 338 | 1,000 |
1997/08/28 | 337 | 338 | 335 | 338 | 8,000 |
1997/08/27 | 338 | 339 | 338 | 339 | 12,000 |
1997/08/26 | 350 | 350 | 350 | 350 | 10,000 |
1997/08/25 | 360 | 360 | 350 | 355 | 52,000 |
1997/08/21 | 380 | 380 | 380 | 380 | 2,000 |
1997/08/20 | 384 | 384 | 380 | 380 | 13,000 |
1997/08/19 | 394 | 394 | 394 | 394 | 1,000 |
1997/08/15 | 381 | 381 | 380 | 380 | 3,000 |
1997/08/13 | 382 | 382 | 382 | 382 | 2,000 |
1997/08/12 | 385 | 385 | 385 | 385 | 4,000 |
1997/08/08 | 391 | 400 | 391 | 391 | 6,000 |
1997/08/07 | 407 | 411 | 400 | 400 | 5,000 |
1997/08/06 | 411 | 411 | 411 | 411 | 6,000 |
1997/08/05 | 413 | 413 | 413 | 413 | 1,000 |
1997/08/04 | 415 | 415 | 415 | 415 | 1,000 |
1997/07/30 | 433 | 433 | 423 | 423 | 7,000 |
1997/07/29 | 433 | 433 | 433 | 433 | 3,000 |
1997/07/28 | 430 | 430 | 430 | 430 | 2,000 |
1997/07/25 | 407 | 410 | 407 | 407 | 27,000 |
1997/07/24 | 405 | 405 | 405 | 405 | 6,000 |
1997/07/23 | 414 | 414 | 407 | 407 | 10,000 |
1997/07/18 | 433 | 433 | 433 | 433 | 5,000 |
1997/07/16 | 438 | 438 | 438 | 438 | 3,000 |
1997/07/15 | 440 | 440 | 440 | 440 | 5,000 |
1997/07/14 | 442 | 442 | 440 | 440 | 12,000 |
1997/07/11 | 442 | 442 | 442 | 442 | 1,000 |
1997/07/10 | 442 | 442 | 442 | 442 | 9,000 |
1997/07/09 | 445 | 445 | 442 | 442 | 13,000 |
1997/07/08 | 441 | 441 | 441 | 441 | 1,000 |
1997/07/02 | 471 | 472 | 471 | 472 | 222,000 |
1997/07/01 | 477 | 477 | 477 | 477 | 9,000 |
1997/06/30 | 468 | 470 | 467 | 470 | 10,000 |
1997/06/27 | 468 | 468 | 467 | 468 | 5,000 |
1997/06/25 | 479 | 479 | 478 | 478 | 14,000 |
1997/06/24 | 475 | 475 | 475 | 475 | 4,000 |
1997/06/20 | 474 | 474 | 474 | 474 | 3,000 |
1997/06/18 | 509 | 509 | 509 | 509 | 1,000 |
1997/06/17 | 514 | 515 | 514 | 515 | 11,000 |
1997/06/16 | 514 | 515 | 514 | 515 | 3,000 |
1997/06/13 | 512 | 512 | 512 | 512 | 21,000 |
1997/06/12 | 520 | 521 | 519 | 521 | 7,000 |
1997/06/10 | 495 | 495 | 495 | 495 | 1,000 |
1997/06/09 | 493 | 493 | 493 | 493 | 1,000 |
1997/06/06 | 500 | 500 | 500 | 500 | 1,000 |
1997/06/05 | 495 | 495 | 495 | 495 | 2,000 |
1997/06/03 | 495 | 495 | 495 | 495 | 5,000 |
1997/06/02 | 473 | 473 | 473 | 473 | 1,000 |
1997/05/28 | 520 | 520 | 520 | 520 | 5,000 |
1997/05/27 | 515 | 515 | 510 | 510 | 11,000 |
1997/05/23 | 498 | 498 | 498 | 498 | 2,000 |
1997/05/22 | 500 | 500 | 495 | 495 | 8,000 |
1997/05/21 | 507 | 507 | 500 | 503 | 12,000 |
1997/05/20 | 507 | 507 | 507 | 507 | 2,000 |
1997/05/19 | 505 | 510 | 505 | 510 | 6,000 |
1997/05/16 | 505 | 505 | 505 | 505 | 1,000 |
1997/05/15 | 496 | 500 | 496 | 500 | 7,000 |
1997/05/14 | 500 | 500 | 500 | 500 | 5,000 |
1997/05/13 | 513 | 524 | 510 | 510 | 7,000 |
1997/05/12 | 517 | 517 | 512 | 513 | 7,000 |
1997/05/09 | 512 | 512 | 512 | 512 | 1,000 |
1997/05/08 | 511 | 511 | 511 | 511 | 1,000 |
1997/05/07 | 513 | 513 | 513 | 513 | 2,000 |
1997/05/06 | 514 | 514 | 513 | 513 | 3,000 |
1997/05/02 | 485 | 485 | 485 | 485 | 5,000 |
1997/04/28 | 485 | 485 | 485 | 485 | 4,000 |
1997/04/25 | 468 | 468 | 468 | 468 | 3,000 |
1997/04/24 | 453 | 458 | 453 | 458 | 38,000 |
1997/04/23 | 453 | 463 | 453 | 458 | 9,000 |
1997/04/22 | 434 | 434 | 433 | 433 | 152,000 |
1997/04/21 | 430 | 430 | 430 | 430 | 4,000 |
1997/04/18 | 430 | 430 | 420 | 423 | 51,000 |
1997/04/17 | 425 | 425 | 425 | 425 | 1,000 |
1997/04/16 | 426 | 426 | 417 | 417 | 8,000 |
1997/04/15 | 421 | 421 | 421 | 421 | 5,000 |
1997/04/11 | 403 | 403 | 403 | 403 | 1,000 |
1997/04/10 | 418 | 418 | 397 | 397 | 3,000 |
1997/04/09 | 420 | 420 | 420 | 420 | 11,000 |
1997/04/08 | 420 | 427 | 420 | 426 | 6,000 |
1997/04/07 | 430 | 430 | 427 | 427 | 3,000 |
1997/04/04 | 437 | 440 | 432 | 432 | 6,000 |
1997/04/03 | 446 | 446 | 443 | 443 | 7,000 |
1997/04/02 | 454 | 454 | 454 | 454 | 1,000 |
1997/04/01 | 450 | 450 | 450 | 450 | 1,000 |
1997/03/26 | 470 | 470 | 470 | 470 | 6,000 |
1997/03/25 | 462 | 462 | 462 | 462 | 1,000 |
1997/03/24 | 452 | 460 | 452 | 460 | 16,000 |
1997/03/19 | 437 | 437 | 437 | 437 | 1,000 |
1997/03/14 | 437 | 437 | 437 | 437 | 18,000 |
1997/03/11 | 461 | 461 | 461 | 461 | 5,000 |
1997/03/07 | 456 | 456 | 456 | 456 | 1,000 |
1997/03/05 | 450 | 450 | 430 | 430 | 4,000 |
1997/03/04 | 460 | 460 | 450 | 450 | 11,000 |
1997/03/03 | 457 | 457 | 457 | 457 | 3,000 |
1997/02/28 | 469 | 469 | 465 | 465 | 3,000 |
1997/02/27 | 467 | 470 | 465 | 465 | 4,000 |
1997/02/26 | 472 | 472 | 467 | 467 | 63,000 |
1997/02/25 | 472 | 472 | 465 | 472 | 6,000 |
1997/02/19 | 430 | 431 | 430 | 431 | 3,000 |
1997/02/18 | 431 | 431 | 430 | 430 | 5,000 |
1997/02/17 | 430 | 431 | 430 | 431 | 15,000 |
1997/02/14 | 443 | 443 | 443 | 443 | 2,000 |
1997/02/13 | 446 | 446 | 446 | 446 | 5,000 |
1997/02/12 | 446 | 446 | 446 | 446 | 2,000 |
1997/02/10 | 446 | 446 | 446 | 446 | 3,000 |
1997/02/05 | 460 | 460 | 455 | 455 | 2,000 |
1997/02/04 | 493 | 493 | 493 | 493 | 1,000 |
1997/01/27 | 476 | 476 | 476 | 476 | 3,000 |
1997/01/24 | 515 | 515 | 500 | 502 | 14,000 |
1997/01/20 | 510 | 510 | 509 | 509 | 4,000 |
1997/01/17 | 500 | 519 | 500 | 519 | 25,000 |
1997/01/14 | 493 | 493 | 493 | 493 | 1,000 |
1997/01/13 | 485 | 485 | 471 | 471 | 4,000 |
1997/01/10 | 495 | 495 | 485 | 485 | 9,000 |
1997/01/08 | 497 | 497 | 497 | 497 | 2,000 |
1997/01/06 | 479 | 479 | 479 | 479 | 3,000 |