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 |
---|---|---|---|---|---|
2011/12/30 | 295 | 307 | 295 | 306 | 81,000 |
2011/12/29 | 293 | 298 | 292 | 295 | 71,000 |
2011/12/28 | 296 | 297 | 293 | 295 | 81,000 |
2011/12/27 | 302 | 303 | 297 | 298 | 63,000 |
2011/12/26 | 305 | 308 | 303 | 303 | 62,000 |
2011/12/22 | 315 | 315 | 305 | 307 | 415,000 |
2011/12/21 | 312 | 312 | 307 | 309 | 167,000 |
2011/12/20 | 303 | 308 | 303 | 307 | 78,000 |
2011/12/19 | 301 | 306 | 301 | 303 | 105,000 |
2011/12/16 | 302 | 307 | 301 | 301 | 96,000 |
2011/12/15 | 301 | 302 | 299 | 300 | 112,000 |
2011/12/14 | 306 | 309 | 301 | 302 | 176,000 |
2011/12/13 | 308 | 312 | 305 | 310 | 157,000 |
2011/12/12 | 307 | 314 | 306 | 311 | 271,000 |
2011/12/09 | 309 | 309 | 302 | 305 | 360,000 |
2011/12/08 | 293 | 301 | 292 | 301 | 224,000 |
2011/12/07 | 289 | 294 | 287 | 294 | 198,000 |
2011/12/06 | 296 | 296 | 287 | 287 | 146,000 |
2011/12/05 | 295 | 296 | 291 | 296 | 125,000 |
2011/12/02 | 292 | 293 | 291 | 292 | 33,000 |
2011/12/01 | 292 | 293 | 288 | 292 | 111,000 |
2011/11/30 | 290 | 295 | 286 | 287 | 218,000 |
2011/11/29 | 290 | 294 | 290 | 294 | 146,000 |
2011/11/28 | 288 | 293 | 288 | 288 | 125,000 |
2011/11/25 | 295 | 297 | 288 | 289 | 171,000 |
2011/11/24 | 295 | 298 | 294 | 294 | 189,000 |
2011/11/22 | 306 | 309 | 305 | 307 | 220,000 |
2011/11/21 | 304 | 309 | 303 | 309 | 155,000 |
2011/11/18 | 297 | 302 | 297 | 301 | 139,000 |
2011/11/17 | 294 | 304 | 291 | 301 | 138,000 |
2011/11/16 | 296 | 297 | 293 | 293 | 62,000 |
2011/11/15 | 298 | 299 | 295 | 296 | 100,000 |
2011/11/14 | 299 | 301 | 297 | 300 | 49,000 |
2011/11/11 | 301 | 303 | 297 | 298 | 95,000 |
2011/11/10 | 297 | 303 | 295 | 301 | 139,000 |
2011/11/09 | 303 | 303 | 298 | 300 | 67,000 |
2011/11/08 | 305 | 306 | 300 | 302 | 83,000 |
2011/11/07 | 307 | 307 | 304 | 305 | 114,000 |
2011/11/04 | 304 | 307 | 300 | 305 | 264,000 |
2011/11/02 | 304 | 304 | 293 | 297 | 167,000 |
2011/11/01 | 303 | 306 | 299 | 304 | 299,000 |
2011/10/31 | 286 | 307 | 283 | 301 | 452,000 |
2011/10/28 | 290 | 290 | 283 | 284 | 168,000 |
2011/10/27 | 284 | 287 | 280 | 283 | 362,000 |
2011/10/26 | 284 | 288 | 281 | 288 | 99,000 |
2011/10/25 | 296 | 296 | 281 | 284 | 226,000 |
2011/10/24 | 303 | 307 | 297 | 299 | 184,000 |
2011/10/21 | 298 | 305 | 298 | 303 | 269,000 |
2011/10/20 | 289 | 297 | 286 | 295 | 168,000 |
2011/10/19 | 292 | 294 | 289 | 289 | 58,000 |
2011/10/18 | 290 | 295 | 283 | 292 | 131,000 |
2011/10/17 | 290 | 294 | 288 | 290 | 103,000 |
2011/10/14 | 290 | 295 | 285 | 288 | 325,000 |
2011/10/13 | 307 | 307 | 296 | 297 | 161,000 |
2011/10/12 | 304 | 309 | 302 | 307 | 170,000 |
2011/10/11 | 314 | 315 | 308 | 310 | 143,000 |
2011/10/07 | 310 | 315 | 309 | 314 | 165,000 |
2011/10/06 | 303 | 312 | 302 | 310 | 169,000 |
2011/10/05 | 307 | 307 | 299 | 304 | 234,000 |
2011/10/04 | 308 | 316 | 307 | 309 | 378,000 |
2011/10/03 | 309 | 316 | 306 | 316 | 273,000 |
2011/09/30 | 305 | 314 | 301 | 312 | 444,000 |
2011/09/29 | 298 | 304 | 296 | 304 | 338,000 |
2011/09/28 | 293 | 300 | 290 | 298 | 330,000 |
2011/09/27 | 281 | 296 | 281 | 296 | 176,000 |
2011/09/26 | 291 | 291 | 275 | 275 | 234,000 |
2011/09/22 | 293 | 295 | 288 | 293 | 257,000 |
2011/09/21 | 288 | 292 | 288 | 292 | 162,000 |
2011/09/20 | 285 | 289 | 285 | 287 | 136,000 |
2011/09/16 | 292 | 295 | 286 | 291 | 260,000 |
2011/09/15 | 294 | 298 | 288 | 293 | 217,000 |
2011/09/14 | 299 | 299 | 293 | 294 | 249,000 |
2011/09/13 | 305 | 305 | 294 | 299 | 294,000 |
2011/09/12 | 300 | 308 | 300 | 302 | 386,000 |
2011/09/09 | 300 | 303 | 298 | 303 | 538,000 |
2011/09/08 | 303 | 303 | 292 | 300 | 326,000 |
2011/09/07 | 290 | 302 | 290 | 298 | 663,000 |
2011/09/06 | 295 | 295 | 282 | 290 | 458,000 |
2011/09/05 | 293 | 302 | 292 | 297 | 563,000 |
2011/09/02 | 288 | 295 | 285 | 294 | 478,000 |
2011/09/01 | 286 | 290 | 283 | 287 | 285,000 |
2011/08/31 | 276 | 284 | 274 | 281 | 311,000 |
2011/08/30 | 274 | 275 | 271 | 275 | 240,000 |
2011/08/29 | 280 | 280 | 269 | 272 | 293,000 |
2011/08/26 | 273 | 280 | 273 | 279 | 212,000 |
2011/08/25 | 274 | 274 | 271 | 271 | 113,000 |
2011/08/24 | 273 | 280 | 270 | 271 | 281,000 |
2011/08/23 | 281 | 281 | 267 | 270 | 462,000 |
2011/08/22 | 278 | 279 | 276 | 279 | 206,000 |
2011/08/19 | 277 | 281 | 273 | 281 | 221,000 |
2011/08/18 | 274 | 282 | 274 | 281 | 288,000 |
2011/08/17 | 269 | 278 | 269 | 277 | 208,000 |
2011/08/16 | 265 | 271 | 265 | 269 | 151,000 |
2011/08/15 | 269 | 271 | 264 | 264 | 119,000 |
2011/08/12 | 271 | 271 | 265 | 266 | 144,000 |
2011/08/11 | 263 | 271 | 262 | 270 | 206,000 |
2011/08/10 | 267 | 269 | 263 | 266 | 141,000 |
2011/08/09 | 263 | 263 | 248 | 261 | 268,000 |
2011/08/08 | 273 | 275 | 268 | 269 | 103,000 |
2011/08/05 | 270 | 278 | 269 | 278 | 246,000 |
2011/08/04 | 279 | 281 | 274 | 279 | 138,000 |
2011/08/03 | 273 | 279 | 273 | 277 | 135,000 |
2011/08/02 | 280 | 280 | 276 | 278 | 251,000 |
2011/08/01 | 286 | 287 | 282 | 283 | 284,000 |
2011/07/29 | 286 | 290 | 284 | 288 | 609,000 |
2011/07/28 | 281 | 281 | 268 | 278 | 438,000 |
2011/07/27 | 282 | 283 | 269 | 282 | 447,000 |
2011/07/26 | 290 | 290 | 267 | 282 | 613,000 |
2011/07/25 | 291 | 291 | 289 | 291 | 178,000 |
2011/07/22 | 289 | 290 | 287 | 289 | 367,000 |
2011/07/21 | 285 | 287 | 283 | 287 | 166,000 |
2011/07/20 | 283 | 285 | 283 | 285 | 147,000 |
2011/07/19 | 282 | 283 | 280 | 283 | 134,000 |
2011/07/15 | 280 | 283 | 279 | 283 | 212,000 |
2011/07/14 | 279 | 281 | 278 | 279 | 58,000 |
2011/07/13 | 279 | 282 | 278 | 281 | 124,000 |
2011/07/12 | 276 | 280 | 275 | 280 | 195,000 |
2011/07/11 | 273 | 279 | 272 | 278 | 166,000 |
2011/07/08 | 276 | 278 | 274 | 275 | 128,000 |
2011/07/07 | 275 | 277 | 272 | 276 | 126,000 |
2011/07/06 | 277 | 277 | 274 | 275 | 175,000 |
2011/07/05 | 279 | 279 | 275 | 278 | 59,000 |
2011/07/04 | 280 | 281 | 278 | 279 | 114,000 |
2011/07/01 | 274 | 280 | 272 | 280 | 250,000 |
2011/06/30 | 267 | 276 | 267 | 273 | 219,000 |
2011/06/29 | 268 | 270 | 267 | 270 | 65,000 |
2011/06/28 | 264 | 268 | 264 | 265 | 111,000 |
2011/06/27 | 268 | 269 | 261 | 262 | 286,000 |
2011/06/24 | 272 | 272 | 266 | 268 | 248,000 |
2011/06/23 | 272 | 272 | 270 | 272 | 456,000 |
2011/06/22 | 276 | 280 | 275 | 277 | 307,000 |
2011/06/21 | 280 | 280 | 273 | 276 | 352,000 |
2011/06/20 | 286 | 290 | 277 | 277 | 576,000 |
2011/06/17 | 269 | 277 | 269 | 277 | 410,000 |
2011/06/16 | 263 | 271 | 261 | 271 | 348,000 |
2011/06/15 | 264 | 266 | 261 | 263 | 123,000 |
2011/06/14 | 261 | 265 | 261 | 263 | 94,000 |
2011/06/13 | 258 | 261 | 255 | 261 | 96,000 |
2011/06/10 | 256 | 259 | 252 | 259 | 835,000 |
2011/06/09 | 257 | 257 | 252 | 254 | 574,000 |
2011/06/08 | 258 | 262 | 254 | 261 | 260,000 |
2011/06/07 | 259 | 262 | 258 | 261 | 137,000 |
2011/06/06 | 263 | 263 | 258 | 261 | 118,000 |
2011/06/03 | 265 | 266 | 260 | 262 | 210,000 |
2011/06/02 | 262 | 265 | 260 | 263 | 350,000 |
2011/06/01 | 269 | 271 | 267 | 267 | 337,000 |
2011/05/31 | 269 | 273 | 269 | 271 | 258,000 |
2011/05/30 | 266 | 272 | 264 | 271 | 383,000 |
2011/05/27 | 265 | 269 | 263 | 266 | 267,000 |
2011/05/26 | 263 | 270 | 262 | 268 | 487,000 |
2011/05/25 | 261 | 263 | 259 | 262 | 276,000 |
2011/05/24 | 253 | 261 | 253 | 260 | 482,000 |
2011/05/23 | 263 | 263 | 259 | 259 | 498,000 |
2011/05/20 | 264 | 265 | 260 | 261 | 411,000 |
2011/05/19 | 260 | 271 | 258 | 267 | 1,510,000 |
2011/05/18 | 258 | 258 | 249 | 252 | 877,000 |
2011/05/17 | 239 | 263 | 236 | 256 | 1,200,000 |
2011/05/16 | 235 | 246 | 235 | 237 | 162,000 |
2011/05/13 | 236 | 240 | 235 | 237 | 121,000 |
2011/05/12 | 237 | 238 | 236 | 236 | 73,000 |
2011/05/11 | 241 | 241 | 238 | 238 | 50,000 |
2011/05/10 | 238 | 240 | 238 | 240 | 67,000 |
2011/05/09 | 239 | 239 | 237 | 239 | 58,000 |
2011/05/06 | 242 | 242 | 236 | 237 | 194,000 |
2011/05/02 | 241 | 244 | 241 | 242 | 73,000 |
2011/04/28 | 238 | 244 | 237 | 241 | 76,000 |
2011/04/27 | 240 | 241 | 237 | 238 | 71,000 |
2011/04/26 | 242 | 242 | 237 | 239 | 109,000 |
2011/04/25 | 248 | 248 | 240 | 241 | 106,000 |
2011/04/22 | 243 | 245 | 239 | 245 | 242,000 |
2011/04/21 | 238 | 241 | 237 | 240 | 164,000 |
2011/04/20 | 237 | 240 | 237 | 238 | 87,000 |
2011/04/19 | 235 | 237 | 235 | 236 | 51,000 |
2011/04/18 | 237 | 239 | 236 | 236 | 150,000 |
2011/04/15 | 239 | 242 | 237 | 237 | 186,000 |
2011/04/14 | 238 | 241 | 238 | 240 | 122,000 |
2011/04/13 | 237 | 241 | 236 | 240 | 109,000 |
2011/04/12 | 239 | 241 | 236 | 239 | 160,000 |
2011/04/11 | 242 | 245 | 239 | 244 | 147,000 |
2011/04/08 | 240 | 247 | 240 | 245 | 107,000 |
2011/04/07 | 245 | 246 | 238 | 242 | 194,000 |
2011/04/06 | 247 | 250 | 241 | 245 | 179,000 |
2011/04/05 | 258 | 258 | 247 | 251 | 243,000 |
2011/04/04 | 264 | 265 | 259 | 261 | 127,000 |
2011/04/01 | 268 | 268 | 261 | 264 | 90,000 |
2011/03/31 | 262 | 269 | 260 | 269 | 216,000 |
2011/03/30 | 252 | 261 | 252 | 261 | 217,000 |
2011/03/29 | 254 | 256 | 247 | 255 | 157,000 |
2011/03/28 | 255 | 256 | 248 | 256 | 224,000 |
2011/03/25 | 258 | 258 | 250 | 252 | 189,000 |
2011/03/24 | 252 | 256 | 251 | 253 | 209,000 |
2011/03/23 | 256 | 257 | 247 | 252 | 305,000 |
2011/03/22 | 254 | 254 | 245 | 252 | 378,000 |
2011/03/18 | 225 | 248 | 221 | 248 | 371,000 |
2011/03/17 | 218 | 224 | 212 | 223 | 401,000 |
2011/03/16 | 213 | 240 | 212 | 226 | 389,000 |
2011/03/15 | 242 | 243 | 190 | 221 | 441,000 |
2011/03/14 | 241 | 253 | 232 | 242 | 270,000 |
2011/03/11 | 265 | 270 | 265 | 265 | 255,000 |
2011/03/10 | 271 | 272 | 266 | 267 | 197,000 |
2011/03/09 | 272 | 273 | 271 | 271 | 86,000 |
2011/03/08 | 272 | 274 | 271 | 271 | 84,000 |
2011/03/07 | 275 | 275 | 271 | 272 | 143,000 |
2011/03/04 | 278 | 280 | 275 | 276 | 123,000 |
2011/03/03 | 279 | 280 | 275 | 275 | 108,000 |
2011/03/02 | 279 | 283 | 278 | 279 | 140,000 |
2011/03/01 | 281 | 284 | 280 | 283 | 127,000 |
2011/02/28 | 273 | 280 | 272 | 277 | 174,000 |
2011/02/25 | 274 | 276 | 271 | 273 | 173,000 |
2011/02/24 | 280 | 280 | 271 | 272 | 219,000 |
2011/02/23 | 281 | 282 | 278 | 280 | 282,000 |
2011/02/22 | 289 | 289 | 281 | 284 | 228,000 |
2011/02/21 | 288 | 289 | 286 | 288 | 116,000 |
2011/02/18 | 288 | 290 | 287 | 288 | 91,000 |
2011/02/17 | 290 | 291 | 287 | 289 | 248,000 |
2011/02/16 | 291 | 291 | 289 | 290 | 74,000 |
2011/02/15 | 295 | 295 | 288 | 291 | 198,000 |
2011/02/14 | 295 | 297 | 291 | 294 | 184,000 |
2011/02/10 | 291 | 293 | 289 | 291 | 151,000 |
2011/02/09 | 292 | 293 | 290 | 291 | 162,000 |
2011/02/08 | 284 | 290 | 284 | 289 | 311,000 |
2011/02/07 | 283 | 284 | 283 | 283 | 127,000 |
2011/02/04 | 282 | 283 | 282 | 283 | 126,000 |
2011/02/03 | 281 | 284 | 278 | 282 | 153,000 |
2011/02/02 | 284 | 285 | 281 | 281 | 118,000 |
2011/02/01 | 280 | 284 | 280 | 284 | 272,000 |
2011/01/31 | 274 | 283 | 273 | 280 | 362,000 |
2011/01/28 | 278 | 278 | 273 | 274 | 219,000 |
2011/01/27 | 273 | 278 | 273 | 276 | 137,000 |
2011/01/26 | 278 | 278 | 273 | 273 | 179,000 |
2011/01/25 | 278 | 279 | 275 | 278 | 281,000 |
2011/01/24 | 274 | 275 | 271 | 274 | 182,000 |
2011/01/21 | 279 | 279 | 274 | 274 | 306,000 |
2011/01/20 | 279 | 280 | 278 | 279 | 148,000 |
2011/01/19 | 280 | 282 | 279 | 281 | 133,000 |
2011/01/18 | 280 | 284 | 279 | 279 | 201,000 |
2011/01/17 | 279 | 282 | 279 | 280 | 102,000 |
2011/01/14 | 282 | 283 | 276 | 277 | 364,000 |
2011/01/13 | 284 | 286 | 283 | 283 | 182,000 |
2011/01/12 | 282 | 285 | 280 | 283 | 287,000 |
2011/01/11 | 279 | 281 | 276 | 280 | 190,000 |
2011/01/07 | 280 | 283 | 278 | 279 | 282,000 |
2011/01/06 | 284 | 284 | 277 | 279 | 442,000 |
2011/01/05 | 289 | 289 | 281 | 282 | 289,000 |
2011/01/04 | 290 | 292 | 288 | 288 | 266,000 |