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 |
---|---|---|---|---|---|
1998/12/30 | 235 | 235 | 235 | 235 | 11,000 |
1998/12/29 | 220 | 237 | 220 | 237 | 47,000 |
1998/12/28 | 216 | 224 | 211 | 219 | 63,000 |
1998/12/25 | 215 | 215 | 206 | 206 | 45,000 |
1998/12/24 | 194 | 195 | 194 | 195 | 6,000 |
1998/12/22 | 190 | 196 | 190 | 196 | 9,000 |
1998/12/21 | 189 | 189 | 185 | 185 | 5,000 |
1998/12/18 | 184 | 184 | 184 | 184 | 2,000 |
1998/12/17 | 182 | 187 | 182 | 184 | 3,000 |
1998/12/16 | 190 | 195 | 182 | 182 | 12,000 |
1998/12/15 | 190 | 190 | 190 | 190 | 4,000 |
1998/12/14 | 191 | 196 | 181 | 190 | 13,000 |
1998/12/11 | 183 | 193 | 183 | 193 | 46,000 |
1998/12/10 | 190 | 193 | 190 | 193 | 4,000 |
1998/12/09 | 195 | 195 | 190 | 190 | 3,000 |
1998/12/08 | 192 | 192 | 190 | 190 | 11,000 |
1998/12/07 | 191 | 192 | 191 | 192 | 4,000 |
1998/12/04 | 195 | 195 | 195 | 195 | 18,000 |
1998/12/03 | 196 | 196 | 195 | 195 | 7,000 |
1998/12/02 | 196 | 196 | 196 | 196 | 3,000 |
1998/12/01 | 200 | 200 | 200 | 200 | 20,000 |
1998/11/30 | 200 | 200 | 200 | 200 | 5,000 |
1998/11/27 | 199 | 200 | 199 | 200 | 13,000 |
1998/11/25 | 199 | 199 | 191 | 195 | 35,000 |
1998/11/24 | 197 | 197 | 196 | 197 | 8,000 |
1998/11/20 | 190 | 197 | 190 | 197 | 25,000 |
1998/11/19 | 190 | 190 | 190 | 190 | 9,000 |
1998/11/18 | 183 | 185 | 183 | 185 | 9,000 |
1998/11/17 | 180 | 184 | 179 | 179 | 56,000 |
1998/11/16 | 182 | 182 | 182 | 182 | 2,000 |
1998/11/13 | 175 | 175 | 173 | 173 | 9,000 |
1998/11/12 | 175 | 175 | 175 | 175 | 6,000 |
1998/11/10 | 175 | 175 | 175 | 175 | 1,000 |
1998/11/09 | 176 | 176 | 170 | 173 | 17,000 |
1998/11/06 | 173 | 174 | 170 | 173 | 19,000 |
1998/11/05 | 176 | 177 | 175 | 176 | 8,000 |
1998/11/04 | 175 | 177 | 170 | 177 | 22,000 |
1998/11/02 | 161 | 165 | 158 | 165 | 24,000 |
1998/10/30 | 160 | 160 | 154 | 157 | 88,000 |
1998/10/29 | 165 | 166 | 160 | 160 | 41,000 |
1998/10/28 | 170 | 170 | 165 | 168 | 51,000 |
1998/10/27 | 173 | 173 | 167 | 167 | 41,000 |
1998/10/26 | 178 | 178 | 172 | 172 | 8,000 |
1998/10/23 | 177 | 177 | 171 | 171 | 49,000 |
1998/10/22 | 180 | 181 | 177 | 177 | 17,000 |
1998/10/20 | 177 | 177 | 174 | 174 | 8,000 |
1998/10/19 | 178 | 178 | 170 | 170 | 57,000 |
1998/10/16 | 180 | 181 | 175 | 176 | 11,000 |
1998/10/15 | 185 | 185 | 181 | 181 | 4,000 |
1998/10/14 | 189 | 189 | 187 | 188 | 4,000 |
1998/10/13 | 193 | 193 | 190 | 190 | 2,000 |
1998/10/12 | 198 | 201 | 196 | 196 | 11,000 |
1998/10/08 | 206 | 206 | 203 | 203 | 2,000 |
1998/09/22 | 220 | 220 | 220 | 220 | 26,000 |
1998/09/18 | 204 | 204 | 204 | 204 | 1,000 |
1998/09/17 | 216 | 216 | 216 | 216 | 1,000 |
1998/09/11 | 231 | 231 | 231 | 231 | 85,000 |
1998/09/10 | 241 | 241 | 241 | 241 | 1,000 |
1998/09/07 | 228 | 228 | 228 | 228 | 1,000 |
1998/09/04 | 233 | 233 | 233 | 233 | 7,000 |
1998/09/03 | 239 | 239 | 239 | 239 | 5,000 |
1998/09/02 | 239 | 239 | 239 | 239 | 1,000 |
1998/08/31 | 238 | 238 | 238 | 238 | 1,000 |
1998/08/28 | 227 | 239 | 225 | 235 | 12,000 |
1998/08/27 | 247 | 247 | 242 | 242 | 12,000 |
1998/08/26 | 245 | 245 | 243 | 243 | 24,000 |
1998/08/24 | 240 | 240 | 236 | 236 | 10,000 |
1998/08/21 | 235 | 240 | 235 | 240 | 2,000 |
1998/08/19 | 237 | 237 | 237 | 237 | 1,000 |
1998/08/13 | 242 | 242 | 242 | 242 | 1,000 |
1998/08/10 | 244 | 246 | 244 | 246 | 8,000 |
1998/08/06 | 243 | 243 | 243 | 243 | 1,000 |
1998/08/05 | 223 | 223 | 223 | 223 | 2,000 |
1998/08/04 | 235 | 239 | 235 | 238 | 4,000 |
1998/08/03 | 250 | 250 | 250 | 250 | 3,000 |
1998/07/31 | 250 | 250 | 241 | 250 | 7,000 |
1998/07/30 | 251 | 251 | 251 | 251 | 4,000 |
1998/07/29 | 265 | 265 | 265 | 265 | 10,000 |
1998/07/28 | 254 | 254 | 254 | 254 | 1,000 |
1998/07/27 | 254 | 254 | 254 | 254 | 20,000 |
1998/07/23 | 250 | 250 | 250 | 250 | 1,000 |
1998/07/22 | 250 | 250 | 250 | 250 | 1,000 |
1998/07/16 | 261 | 261 | 261 | 261 | 3,000 |
1998/07/09 | 260 | 260 | 258 | 258 | 38,000 |
1998/07/06 | 259 | 260 | 252 | 252 | 5,000 |
1998/07/02 | 272 | 280 | 272 | 275 | 13,000 |
1998/07/01 | 260 | 260 | 260 | 260 | 12,000 |
1998/06/30 | 254 | 260 | 254 | 260 | 12,000 |
1998/06/29 | 250 | 250 | 250 | 250 | 1,000 |
1998/06/26 | 242 | 242 | 240 | 240 | 6,000 |
1998/06/25 | 237 | 237 | 237 | 237 | 1,000 |
1998/06/24 | 235 | 235 | 234 | 234 | 4,000 |
1998/06/23 | 222 | 222 | 222 | 222 | 1,000 |
1998/06/22 | 216 | 216 | 216 | 216 | 1,000 |
1998/06/19 | 216 | 216 | 216 | 216 | 1,000 |
1998/06/16 | 222 | 222 | 222 | 222 | 2,000 |
1998/06/15 | 218 | 228 | 218 | 228 | 2,000 |
1998/06/12 | 217 | 221 | 216 | 220 | 70,000 |
1998/06/11 | 213 | 213 | 213 | 213 | 1,000 |
1998/06/10 | 220 | 220 | 218 | 218 | 4,000 |
1998/06/08 | 223 | 223 | 223 | 223 | 1,000 |
1998/06/02 | 225 | 225 | 220 | 220 | 4,000 |
1998/05/28 | 217 | 217 | 217 | 217 | 1,000 |
1998/05/26 | 225 | 225 | 217 | 218 | 33,000 |
1998/05/25 | 217 | 217 | 217 | 217 | 6,000 |
1998/05/20 | 201 | 212 | 201 | 212 | 6,000 |
1998/05/19 | 205 | 208 | 201 | 201 | 5,000 |
1998/05/18 | 200 | 200 | 199 | 199 | 8,000 |
1998/05/15 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/14 | 200 | 200 | 200 | 200 | 5,000 |
1998/05/13 | 201 | 201 | 200 | 200 | 14,000 |
1998/05/12 | 205 | 208 | 201 | 205 | 50,000 |
1998/05/11 | 204 | 206 | 200 | 203 | 29,000 |
1998/05/08 | 204 | 207 | 196 | 196 | 16,000 |
1998/05/07 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/06 | 222 | 222 | 220 | 220 | 2,000 |
1998/04/28 | 220 | 220 | 220 | 220 | 6,000 |
1998/04/27 | 228 | 228 | 218 | 218 | 13,000 |
1998/04/24 | 235 | 235 | 228 | 228 | 31,000 |
1998/04/21 | 233 | 233 | 229 | 229 | 10,000 |
1998/04/17 | 239 | 239 | 230 | 230 | 10,000 |
1998/04/16 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/13 | 277 | 277 | 277 | 277 | 1,000 |
1998/04/07 | 237 | 237 | 237 | 237 | 2,000 |
1998/04/06 | 237 | 237 | 237 | 237 | 2,000 |
1998/04/03 | 244 | 244 | 240 | 240 | 6,000 |
1998/04/02 | 243 | 243 | 243 | 243 | 2,000 |
1998/04/01 | 250 | 250 | 250 | 250 | 1,000 |
1998/03/31 | 272 | 285 | 272 | 285 | 3,000 |
1998/03/27 | 266 | 270 | 266 | 270 | 3,000 |
1998/03/26 | 267 | 267 | 262 | 263 | 6,000 |
1998/03/25 | 285 | 285 | 272 | 272 | 2,000 |
1998/03/23 | 276 | 276 | 276 | 276 | 3,000 |
1998/03/19 | 280 | 280 | 278 | 278 | 3,000 |
1998/03/18 | 285 | 285 | 280 | 280 | 4,000 |
1998/03/17 | 285 | 285 | 285 | 285 | 4,000 |
1998/03/16 | 286 | 286 | 286 | 286 | 2,000 |
1998/03/13 | 282 | 282 | 282 | 282 | 10,000 |
1998/03/10 | 293 | 293 | 293 | 293 | 1,000 |
1998/03/09 | 293 | 293 | 293 | 293 | 4,000 |
1998/03/05 | 275 | 275 | 275 | 275 | 12,000 |
1998/03/04 | 296 | 296 | 295 | 295 | 4,000 |
1998/03/03 | 295 | 295 | 295 | 295 | 8,000 |
1998/03/02 | 288 | 289 | 288 | 289 | 4,000 |
1998/02/27 | 280 | 285 | 280 | 285 | 18,000 |
1998/02/26 | 280 | 280 | 280 | 280 | 2,000 |
1998/02/25 | 280 | 280 | 280 | 280 | 94,000 |
1998/02/19 | 270 | 277 | 270 | 276 | 5,000 |
1998/02/17 | 275 | 275 | 275 | 275 | 1,000 |
1998/02/16 | 284 | 285 | 275 | 275 | 7,000 |
1998/02/13 | 285 | 293 | 285 | 290 | 6,000 |
1998/02/12 | 302 | 303 | 300 | 300 | 7,000 |
1998/02/10 | 300 | 303 | 300 | 301 | 17,000 |
1998/02/09 | 284 | 288 | 284 | 288 | 9,000 |
1998/02/06 | 274 | 274 | 270 | 272 | 4,000 |
1998/02/05 | 279 | 279 | 279 | 279 | 24,000 |
1998/02/04 | 283 | 284 | 283 | 283 | 6,000 |
1998/02/03 | 271 | 283 | 271 | 282 | 7,000 |
1998/02/02 | 274 | 275 | 274 | 275 | 4,000 |
1998/01/30 | 271 | 272 | 270 | 271 | 39,000 |
1998/01/29 | 289 | 289 | 274 | 274 | 48,000 |
1998/01/28 | 284 | 291 | 283 | 289 | 31,000 |
1998/01/27 | 271 | 282 | 266 | 281 | 62,000 |
1998/01/26 | 247 | 265 | 247 | 260 | 23,000 |
1998/01/23 | 225 | 240 | 225 | 239 | 25,000 |
1998/01/22 | 222 | 222 | 215 | 220 | 45,000 |
1998/01/21 | 217 | 225 | 212 | 225 | 46,000 |
1998/01/20 | 213 | 216 | 210 | 216 | 16,000 |
1998/01/19 | 200 | 223 | 200 | 223 | 15,000 |
1998/01/16 | 192 | 192 | 192 | 192 | 2,000 |
1998/01/14 | 175 | 175 | 175 | 175 | 25,000 |
1998/01/13 | 179 | 180 | 175 | 175 | 16,000 |
1998/01/12 | 180 | 180 | 180 | 180 | 14,000 |
1998/01/09 | 178 | 185 | 178 | 185 | 9,000 |
1998/01/08 | 188 | 188 | 188 | 188 | 1,000 |
1998/01/07 | 184 | 184 | 175 | 175 | 14,000 |
1998/01/06 | 186 | 189 | 183 | 189 | 17,000 |
1998/01/05 | 194 | 194 | 190 | 190 | 9,000 |