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 |
---|---|---|---|---|---|
2004/12/30 | 390 | 398 | 390 | 394 | 33,000 |
2004/12/29 | 386 | 388 | 386 | 386 | 21,000 |
2004/12/28 | 387 | 388 | 380 | 382 | 65,000 |
2004/12/27 | 388 | 392 | 385 | 386 | 30,000 |
2004/12/24 | 396 | 399 | 393 | 393 | 217,000 |
2004/12/22 | 386 | 396 | 386 | 396 | 102,000 |
2004/12/21 | 380 | 385 | 377 | 384 | 67,000 |
2004/12/20 | 385 | 385 | 375 | 381 | 27,000 |
2004/12/17 | 377 | 385 | 375 | 385 | 60,000 |
2004/12/16 | 389 | 389 | 380 | 382 | 34,000 |
2004/12/15 | 389 | 390 | 389 | 389 | 72,000 |
2004/12/14 | 380 | 389 | 380 | 389 | 114,000 |
2004/12/13 | 374 | 383 | 374 | 377 | 45,000 |
2004/12/10 | 377 | 377 | 372 | 372 | 122,000 |
2004/12/09 | 374 | 376 | 365 | 367 | 109,000 |
2004/12/08 | 370 | 372 | 369 | 369 | 47,000 |
2004/12/07 | 370 | 371 | 368 | 370 | 68,000 |
2004/12/06 | 374 | 375 | 371 | 371 | 23,000 |
2004/12/03 | 375 | 380 | 370 | 379 | 78,000 |
2004/12/02 | 376 | 386 | 376 | 379 | 69,000 |
2004/12/01 | 383 | 385 | 378 | 380 | 43,000 |
2004/11/30 | 385 | 391 | 385 | 391 | 42,000 |
2004/11/29 | 382 | 390 | 380 | 390 | 60,000 |
2004/11/26 | 386 | 387 | 380 | 382 | 146,000 |
2004/11/25 | 382 | 387 | 380 | 386 | 63,000 |
2004/11/24 | 380 | 380 | 376 | 379 | 41,000 |
2004/11/22 | 374 | 379 | 374 | 375 | 92,000 |
2004/11/19 | 375 | 377 | 372 | 374 | 37,000 |
2004/11/18 | 373 | 376 | 373 | 373 | 57,000 |
2004/11/17 | 371 | 373 | 371 | 372 | 54,000 |
2004/11/16 | 376 | 376 | 370 | 370 | 33,000 |
2004/11/15 | 370 | 376 | 370 | 373 | 52,000 |
2004/11/12 | 365 | 372 | 365 | 370 | 75,000 |
2004/11/11 | 367 | 367 | 362 | 365 | 95,000 |
2004/11/10 | 361 | 361 | 359 | 360 | 165,000 |
2004/11/09 | 357 | 361 | 357 | 360 | 82,000 |
2004/11/08 | 350 | 358 | 350 | 356 | 73,000 |
2004/11/05 | 347 | 348 | 345 | 347 | 27,000 |
2004/11/04 | 350 | 350 | 342 | 343 | 66,000 |
2004/11/02 | 333 | 338 | 323 | 336 | 74,000 |
2004/11/01 | 340 | 340 | 330 | 334 | 44,000 |
2004/10/29 | 343 | 347 | 340 | 342 | 71,000 |
2004/10/28 | 355 | 355 | 336 | 353 | 179,000 |
2004/10/27 | 363 | 363 | 342 | 350 | 85,000 |
2004/10/26 | 363 | 363 | 363 | 363 | 10,000 |
2004/10/25 | 363 | 365 | 363 | 363 | 50,000 |
2004/10/22 | 358 | 365 | 358 | 363 | 40,000 |
2004/10/21 | 365 | 365 | 356 | 358 | 56,000 |
2004/10/20 | 370 | 370 | 365 | 366 | 34,000 |
2004/10/19 | 378 | 378 | 373 | 375 | 17,000 |
2004/10/18 | 377 | 377 | 369 | 373 | 40,000 |
2004/10/15 | 384 | 385 | 371 | 378 | 35,000 |
2004/10/14 | 385 | 387 | 380 | 384 | 52,000 |
2004/10/13 | 385 | 386 | 385 | 386 | 13,000 |
2004/10/12 | 383 | 388 | 383 | 385 | 28,000 |
2004/10/08 | 387 | 389 | 384 | 385 | 22,000 |
2004/10/07 | 384 | 391 | 384 | 388 | 38,000 |
2004/10/06 | 385 | 391 | 383 | 391 | 42,000 |
2004/10/05 | 383 | 390 | 383 | 390 | 50,000 |
2004/10/04 | 380 | 384 | 380 | 382 | 32,000 |
2004/10/01 | 382 | 387 | 377 | 379 | 21,000 |
2004/09/30 | 390 | 390 | 379 | 382 | 28,000 |
2004/09/29 | 387 | 387 | 380 | 386 | 23,000 |
2004/09/28 | 383 | 384 | 378 | 384 | 14,000 |
2004/09/27 | 378 | 382 | 371 | 382 | 42,000 |
2004/09/24 | 393 | 393 | 382 | 388 | 56,000 |
2004/09/22 | 384 | 396 | 383 | 393 | 140,000 |
2004/09/21 | 380 | 383 | 380 | 382 | 67,000 |
2004/09/17 | 379 | 380 | 377 | 380 | 18,000 |
2004/09/16 | 376 | 381 | 376 | 379 | 21,000 |
2004/09/15 | 386 | 386 | 380 | 380 | 34,000 |
2004/09/14 | 389 | 389 | 382 | 382 | 34,000 |
2004/09/13 | 370 | 385 | 370 | 385 | 63,000 |
2004/09/10 | 381 | 385 | 378 | 380 | 176,000 |
2004/09/09 | 383 | 390 | 383 | 385 | 35,000 |
2004/09/08 | 390 | 390 | 383 | 383 | 58,000 |
2004/09/07 | 397 | 397 | 389 | 392 | 50,000 |
2004/09/06 | 391 | 400 | 390 | 397 | 76,000 |
2004/09/03 | 401 | 401 | 390 | 395 | 29,000 |
2004/09/02 | 399 | 400 | 392 | 400 | 23,000 |
2004/09/01 | 388 | 398 | 388 | 398 | 28,000 |
2004/08/31 | 392 | 405 | 392 | 397 | 54,000 |
2004/08/30 | 403 | 403 | 399 | 400 | 8,000 |
2004/08/27 | 403 | 403 | 399 | 403 | 11,000 |
2004/08/26 | 401 | 404 | 395 | 403 | 28,000 |
2004/08/25 | 400 | 402 | 400 | 400 | 33,000 |
2004/08/24 | 400 | 401 | 400 | 400 | 30,000 |
2004/08/23 | 391 | 400 | 391 | 400 | 53,000 |
2004/08/20 | 387 | 392 | 387 | 391 | 20,000 |
2004/08/19 | 391 | 396 | 391 | 392 | 16,000 |
2004/08/18 | 389 | 391 | 380 | 391 | 32,000 |
2004/08/17 | 378 | 392 | 378 | 388 | 61,000 |
2004/08/16 | 383 | 384 | 375 | 376 | 29,000 |
2004/08/13 | 378 | 385 | 372 | 383 | 44,000 |
2004/08/12 | 384 | 388 | 384 | 386 | 13,000 |
2004/08/11 | 385 | 386 | 385 | 386 | 37,000 |
2004/08/10 | 386 | 389 | 385 | 385 | 31,000 |
2004/08/09 | 392 | 398 | 391 | 396 | 31,000 |
2004/08/06 | 380 | 392 | 380 | 392 | 32,000 |
2004/08/05 | 398 | 398 | 386 | 391 | 24,000 |
2004/08/04 | 402 | 402 | 387 | 396 | 24,000 |
2004/08/03 | 405 | 405 | 389 | 402 | 36,000 |
2004/08/02 | 401 | 414 | 401 | 414 | 76,000 |
2004/07/30 | 400 | 402 | 400 | 401 | 32,000 |
2004/07/29 | 404 | 404 | 400 | 400 | 60,000 |
2004/07/28 | 400 | 401 | 396 | 400 | 57,000 |
2004/07/27 | 395 | 395 | 393 | 395 | 41,000 |
2004/07/26 | 390 | 395 | 390 | 393 | 67,000 |
2004/07/23 | 384 | 392 | 384 | 389 | 133,000 |
2004/07/22 | 379 | 386 | 378 | 384 | 61,000 |
2004/07/21 | 378 | 387 | 377 | 386 | 27,000 |
2004/07/20 | 380 | 382 | 376 | 377 | 35,000 |
2004/07/16 | 384 | 385 | 375 | 382 | 50,000 |
2004/07/15 | 386 | 386 | 380 | 384 | 31,000 |
2004/07/14 | 393 | 398 | 386 | 386 | 44,000 |
2004/07/13 | 393 | 393 | 384 | 393 | 25,000 |
2004/07/12 | 390 | 401 | 390 | 393 | 30,000 |
2004/07/09 | 382 | 386 | 382 | 384 | 55,000 |
2004/07/08 | 385 | 392 | 377 | 392 | 53,000 |
2004/07/07 | 390 | 390 | 380 | 384 | 42,000 |
2004/07/06 | 399 | 408 | 394 | 395 | 28,000 |
2004/07/05 | 401 | 402 | 390 | 394 | 39,000 |
2004/07/02 | 410 | 411 | 410 | 411 | 60,000 |
2004/07/01 | 415 | 417 | 407 | 413 | 63,000 |
2004/06/30 | 419 | 419 | 416 | 417 | 23,000 |
2004/06/29 | 419 | 419 | 416 | 419 | 28,000 |
2004/06/28 | 417 | 419 | 415 | 419 | 27,000 |
2004/06/25 | 417 | 419 | 415 | 415 | 117,000 |
2004/06/24 | 415 | 418 | 415 | 417 | 31,000 |
2004/06/23 | 417 | 417 | 412 | 415 | 44,000 |
2004/06/22 | 426 | 427 | 421 | 422 | 42,000 |
2004/06/21 | 424 | 428 | 424 | 426 | 35,000 |
2004/06/18 | 417 | 425 | 417 | 421 | 110,000 |
2004/06/17 | 420 | 420 | 415 | 417 | 30,000 |
2004/06/16 | 416 | 419 | 410 | 415 | 154,000 |
2004/06/15 | 405 | 416 | 405 | 415 | 109,000 |
2004/06/14 | 405 | 410 | 404 | 407 | 54,000 |
2004/06/11 | 409 | 409 | 400 | 408 | 276,000 |
2004/06/10 | 405 | 408 | 404 | 407 | 37,000 |
2004/06/09 | 402 | 408 | 401 | 404 | 82,000 |
2004/06/08 | 404 | 404 | 398 | 402 | 31,000 |
2004/06/07 | 403 | 405 | 397 | 399 | 83,000 |
2004/06/04 | 391 | 402 | 391 | 398 | 28,000 |
2004/06/03 | 396 | 401 | 390 | 393 | 103,000 |
2004/06/02 | 402 | 403 | 399 | 399 | 73,000 |
2004/06/01 | 400 | 402 | 399 | 401 | 188,000 |
2004/05/31 | 398 | 402 | 396 | 400 | 179,000 |
2004/05/28 | 385 | 397 | 385 | 397 | 83,000 |
2004/05/27 | 394 | 394 | 387 | 387 | 97,000 |
2004/05/26 | 376 | 391 | 376 | 389 | 94,000 |
2004/05/25 | 390 | 390 | 381 | 381 | 27,000 |
2004/05/24 | 392 | 392 | 384 | 386 | 76,000 |
2004/05/21 | 392 | 395 | 392 | 392 | 72,000 |
2004/05/20 | 379 | 397 | 374 | 392 | 92,000 |
2004/05/19 | 390 | 398 | 377 | 398 | 81,000 |
2004/05/18 | 365 | 394 | 365 | 380 | 159,000 |
2004/05/17 | 372 | 387 | 372 | 380 | 76,000 |
2004/05/14 | 386 | 395 | 380 | 381 | 141,000 |
2004/05/13 | 394 | 394 | 382 | 385 | 75,000 |
2004/05/12 | 401 | 401 | 388 | 394 | 72,000 |
2004/05/11 | 364 | 400 | 364 | 400 | 217,000 |
2004/05/10 | 390 | 393 | 368 | 373 | 166,000 |
2004/05/07 | 375 | 401 | 375 | 398 | 416,000 |
2004/05/06 | 385 | 385 | 362 | 364 | 467,000 |
2004/04/30 | 410 | 410 | 387 | 388 | 222,000 |
2004/04/28 | 416 | 421 | 413 | 415 | 103,000 |
2004/04/27 | 410 | 419 | 410 | 419 | 26,000 |
2004/04/26 | 420 | 420 | 415 | 419 | 82,000 |
2004/04/23 | 429 | 430 | 423 | 427 | 141,000 |
2004/04/22 | 431 | 435 | 429 | 429 | 92,000 |
2004/04/21 | 430 | 443 | 430 | 438 | 88,000 |
2004/04/20 | 439 | 448 | 426 | 445 | 89,000 |
2004/04/19 | 435 | 439 | 425 | 439 | 113,000 |
2004/04/16 | 449 | 450 | 440 | 441 | 60,000 |
2004/04/15 | 440 | 449 | 430 | 449 | 186,000 |
2004/04/14 | 428 | 438 | 428 | 437 | 72,000 |
2004/04/13 | 440 | 449 | 437 | 442 | 62,000 |
2004/04/12 | 414 | 440 | 414 | 431 | 140,000 |
2004/04/09 | 419 | 419 | 414 | 417 | 91,000 |
2004/04/08 | 409 | 420 | 409 | 419 | 166,000 |
2004/04/07 | 407 | 408 | 405 | 408 | 101,000 |
2004/04/06 | 402 | 407 | 401 | 407 | 64,000 |
2004/04/05 | 401 | 408 | 401 | 401 | 56,000 |
2004/04/02 | 405 | 406 | 404 | 404 | 37,000 |
2004/04/01 | 410 | 410 | 403 | 405 | 106,000 |
2004/03/31 | 406 | 420 | 403 | 420 | 206,000 |
2004/03/30 | 419 | 419 | 400 | 406 | 74,000 |
2004/03/29 | 398 | 415 | 398 | 412 | 125,000 |
2004/03/26 | 404 | 410 | 397 | 397 | 213,000 |
2004/03/25 | 383 | 410 | 377 | 397 | 239,000 |
2004/03/24 | 400 | 400 | 378 | 383 | 119,000 |
2004/03/23 | 375 | 408 | 370 | 400 | 370,000 |
2004/03/22 | 370 | 376 | 369 | 370 | 240,000 |
2004/03/19 | 366 | 379 | 363 | 376 | 303,000 |
2004/03/18 | 355 | 369 | 355 | 366 | 276,000 |
2004/03/17 | 345 | 355 | 343 | 354 | 181,000 |
2004/03/16 | 335 | 340 | 335 | 338 | 64,000 |
2004/03/15 | 330 | 335 | 330 | 334 | 48,000 |
2004/03/12 | 323 | 330 | 323 | 328 | 215,000 |
2004/03/11 | 334 | 339 | 332 | 338 | 54,000 |
2004/03/10 | 337 | 339 | 333 | 333 | 51,000 |
2004/03/09 | 338 | 343 | 334 | 337 | 112,000 |
2004/03/08 | 341 | 341 | 334 | 334 | 70,000 |
2004/03/05 | 342 | 342 | 326 | 331 | 81,000 |
2004/03/04 | 337 | 343 | 337 | 343 | 117,000 |
2004/03/03 | 340 | 343 | 338 | 338 | 106,000 |
2004/03/02 | 343 | 345 | 340 | 341 | 54,000 |
2004/03/01 | 344 | 348 | 340 | 343 | 69,000 |
2004/02/27 | 339 | 345 | 334 | 345 | 74,000 |
2004/02/26 | 328 | 339 | 328 | 339 | 20,000 |
2004/02/25 | 334 | 336 | 324 | 328 | 27,000 |
2004/02/24 | 336 | 336 | 330 | 334 | 24,000 |
2004/02/23 | 333 | 340 | 323 | 336 | 105,000 |
2004/02/20 | 331 | 338 | 331 | 333 | 35,000 |
2004/02/19 | 338 | 338 | 330 | 334 | 73,000 |
2004/02/18 | 330 | 339 | 327 | 339 | 49,000 |
2004/02/17 | 330 | 337 | 330 | 335 | 84,000 |
2004/02/16 | 328 | 329 | 328 | 329 | 16,000 |
2004/02/13 | 329 | 329 | 325 | 326 | 19,000 |
2004/02/12 | 323 | 328 | 321 | 326 | 46,000 |
2004/02/10 | 314 | 322 | 314 | 321 | 10,000 |
2004/02/09 | 323 | 323 | 319 | 319 | 27,000 |
2004/02/06 | 316 | 325 | 316 | 323 | 29,000 |
2004/02/05 | 320 | 325 | 320 | 321 | 117,000 |
2004/02/04 | 323 | 324 | 320 | 320 | 50,000 |
2004/02/03 | 311 | 322 | 311 | 320 | 43,000 |
2004/02/02 | 314 | 316 | 312 | 316 | 22,000 |
2004/01/30 | 312 | 322 | 312 | 319 | 189,000 |
2004/01/29 | 306 | 311 | 298 | 302 | 37,000 |
2004/01/28 | 305 | 314 | 305 | 310 | 28,000 |
2004/01/27 | 318 | 318 | 306 | 306 | 59,000 |
2004/01/26 | 315 | 322 | 315 | 317 | 82,000 |
2004/01/23 | 313 | 319 | 309 | 315 | 55,000 |
2004/01/22 | 307 | 318 | 307 | 313 | 59,000 |
2004/01/21 | 302 | 305 | 300 | 302 | 19,000 |
2004/01/20 | 296 | 306 | 296 | 302 | 45,000 |
2004/01/19 | 298 | 305 | 297 | 301 | 41,000 |
2004/01/16 | 294 | 299 | 293 | 298 | 23,000 |
2004/01/15 | 299 | 302 | 294 | 294 | 22,000 |
2004/01/14 | 298 | 301 | 295 | 300 | 48,000 |
2004/01/13 | 299 | 300 | 298 | 298 | 32,000 |
2004/01/09 | 299 | 300 | 299 | 299 | 20,000 |
2004/01/08 | 305 | 305 | 299 | 300 | 15,000 |
2004/01/07 | 299 | 303 | 299 | 301 | 20,000 |
2004/01/06 | 299 | 300 | 299 | 299 | 12,000 |
2004/01/05 | 300 | 300 | 298 | 298 | 10,000 |