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 |
---|---|---|---|---|---|
2012/12/28 | 380 | 381 | 372 | 378 | 177,000 |
2012/12/27 | 369 | 380 | 368 | 376 | 298,000 |
2012/12/26 | 365 | 369 | 365 | 367 | 232,000 |
2012/12/25 | 374 | 374 | 363 | 367 | 271,000 |
2012/12/21 | 363 | 369 | 361 | 369 | 500,000 |
2012/12/20 | 360 | 364 | 357 | 364 | 366,000 |
2012/12/19 | 359 | 360 | 357 | 360 | 226,000 |
2012/12/18 | 355 | 359 | 352 | 357 | 334,000 |
2012/12/17 | 350 | 352 | 349 | 351 | 114,000 |
2012/12/14 | 345 | 350 | 345 | 347 | 183,000 |
2012/12/13 | 345 | 350 | 345 | 350 | 141,000 |
2012/12/12 | 347 | 349 | 342 | 346 | 208,000 |
2012/12/11 | 347 | 348 | 341 | 343 | 130,000 |
2012/12/10 | 354 | 354 | 350 | 351 | 282,000 |
2012/12/07 | 346 | 348 | 345 | 347 | 141,000 |
2012/12/06 | 345 | 348 | 344 | 348 | 217,000 |
2012/12/05 | 341 | 346 | 341 | 345 | 184,000 |
2012/12/04 | 340 | 343 | 340 | 343 | 102,000 |
2012/12/03 | 344 | 346 | 342 | 344 | 130,000 |
2012/11/30 | 342 | 349 | 341 | 346 | 136,000 |
2012/11/29 | 341 | 343 | 339 | 340 | 133,000 |
2012/11/28 | 346 | 348 | 339 | 342 | 167,000 |
2012/11/27 | 348 | 352 | 347 | 350 | 226,000 |
2012/11/26 | 350 | 353 | 348 | 350 | 137,000 |
2012/11/22 | 343 | 351 | 340 | 350 | 364,000 |
2012/11/21 | 340 | 341 | 332 | 339 | 196,000 |
2012/11/20 | 336 | 342 | 336 | 339 | 104,000 |
2012/11/19 | 329 | 334 | 329 | 332 | 120,000 |
2012/11/16 | 329 | 330 | 325 | 327 | 107,000 |
2012/11/15 | 326 | 333 | 325 | 331 | 121,000 |
2012/11/14 | 319 | 326 | 319 | 326 | 215,000 |
2012/11/13 | 318 | 322 | 315 | 320 | 79,000 |
2012/11/12 | 322 | 325 | 316 | 319 | 143,000 |
2012/11/09 | 325 | 325 | 322 | 324 | 125,000 |
2012/11/08 | 333 | 336 | 322 | 323 | 324,000 |
2012/11/07 | 352 | 352 | 340 | 341 | 106,000 |
2012/11/06 | 348 | 351 | 343 | 351 | 234,000 |
2012/11/05 | 344 | 345 | 343 | 344 | 272,000 |
2012/11/02 | 337 | 345 | 337 | 343 | 278,000 |
2012/11/01 | 324 | 338 | 323 | 337 | 200,000 |
2012/10/31 | 317 | 327 | 317 | 323 | 240,000 |
2012/10/30 | 308 | 330 | 307 | 324 | 316,000 |
2012/10/29 | 313 | 314 | 308 | 311 | 79,000 |
2012/10/26 | 318 | 318 | 312 | 313 | 58,000 |
2012/10/25 | 318 | 323 | 313 | 318 | 221,000 |
2012/10/24 | 313 | 318 | 313 | 316 | 131,000 |
2012/10/23 | 322 | 322 | 316 | 317 | 137,000 |
2012/10/22 | 321 | 321 | 317 | 320 | 159,000 |
2012/10/19 | 315 | 321 | 315 | 321 | 104,000 |
2012/10/18 | 308 | 318 | 308 | 317 | 124,000 |
2012/10/17 | 306 | 311 | 306 | 308 | 102,000 |
2012/10/16 | 308 | 309 | 304 | 306 | 84,000 |
2012/10/15 | 306 | 307 | 304 | 306 | 47,000 |
2012/10/12 | 306 | 310 | 304 | 307 | 79,000 |
2012/10/11 | 304 | 308 | 304 | 305 | 158,000 |
2012/10/10 | 300 | 307 | 299 | 306 | 162,000 |
2012/10/09 | 311 | 313 | 301 | 304 | 172,000 |
2012/10/05 | 312 | 316 | 310 | 311 | 104,000 |
2012/10/04 | 316 | 316 | 310 | 312 | 127,000 |
2012/10/03 | 324 | 324 | 316 | 316 | 95,000 |
2012/10/02 | 327 | 330 | 323 | 323 | 147,000 |
2012/10/01 | 335 | 336 | 329 | 331 | 132,000 |
2012/09/28 | 341 | 341 | 334 | 339 | 160,000 |
2012/09/27 | 333 | 344 | 333 | 341 | 203,000 |
2012/09/26 | 334 | 338 | 332 | 334 | 99,000 |
2012/09/25 | 332 | 340 | 330 | 340 | 151,000 |
2012/09/24 | 329 | 332 | 328 | 332 | 106,000 |
2012/09/21 | 337 | 337 | 327 | 329 | 183,000 |
2012/09/20 | 334 | 338 | 329 | 335 | 198,000 |
2012/09/19 | 329 | 335 | 327 | 330 | 134,000 |
2012/09/18 | 329 | 332 | 327 | 329 | 102,000 |
2012/09/14 | 328 | 333 | 327 | 329 | 239,000 |
2012/09/13 | 331 | 331 | 324 | 325 | 147,000 |
2012/09/12 | 330 | 334 | 327 | 329 | 151,000 |
2012/09/11 | 323 | 330 | 323 | 328 | 147,000 |
2012/09/10 | 324 | 326 | 321 | 324 | 118,000 |
2012/09/07 | 326 | 332 | 325 | 326 | 94,000 |
2012/09/06 | 325 | 327 | 319 | 324 | 149,000 |
2012/09/05 | 327 | 328 | 325 | 326 | 52,000 |
2012/09/04 | 329 | 331 | 323 | 326 | 117,000 |
2012/09/03 | 332 | 335 | 329 | 329 | 63,000 |
2012/08/31 | 333 | 337 | 332 | 333 | 107,000 |
2012/08/30 | 336 | 337 | 331 | 332 | 136,000 |
2012/08/29 | 337 | 340 | 335 | 337 | 94,000 |
2012/08/28 | 347 | 347 | 339 | 340 | 110,000 |
2012/08/27 | 350 | 351 | 347 | 348 | 48,000 |
2012/08/24 | 348 | 350 | 346 | 348 | 118,000 |
2012/08/23 | 352 | 352 | 346 | 350 | 237,000 |
2012/08/22 | 352 | 352 | 348 | 351 | 137,000 |
2012/08/21 | 346 | 352 | 346 | 349 | 113,000 |
2012/08/20 | 352 | 354 | 346 | 347 | 129,000 |
2012/08/17 | 348 | 350 | 348 | 350 | 80,000 |
2012/08/16 | 351 | 351 | 345 | 347 | 98,000 |
2012/08/15 | 351 | 354 | 348 | 353 | 203,000 |
2012/08/14 | 341 | 353 | 341 | 352 | 282,000 |
2012/08/13 | 343 | 343 | 339 | 341 | 56,000 |
2012/08/10 | 346 | 346 | 342 | 345 | 65,000 |
2012/08/09 | 343 | 348 | 343 | 347 | 169,000 |
2012/08/08 | 344 | 349 | 342 | 343 | 240,000 |
2012/08/07 | 341 | 346 | 339 | 344 | 109,000 |
2012/08/06 | 347 | 347 | 339 | 340 | 198,000 |
2012/08/03 | 344 | 347 | 342 | 346 | 216,000 |
2012/08/02 | 345 | 349 | 341 | 343 | 253,000 |
2012/08/01 | 342 | 344 | 338 | 343 | 123,000 |
2012/07/31 | 345 | 347 | 337 | 347 | 212,000 |
2012/07/30 | 343 | 346 | 340 | 345 | 355,000 |
2012/07/27 | 334 | 340 | 334 | 337 | 240,000 |
2012/07/26 | 327 | 333 | 325 | 333 | 122,000 |
2012/07/25 | 335 | 335 | 324 | 328 | 218,000 |
2012/07/24 | 330 | 332 | 327 | 332 | 185,000 |
2012/07/23 | 333 | 333 | 331 | 332 | 285,000 |
2012/07/20 | 340 | 340 | 330 | 331 | 293,000 |
2012/07/19 | 332 | 339 | 331 | 337 | 214,000 |
2012/07/18 | 328 | 333 | 324 | 330 | 117,000 |
2012/07/17 | 334 | 334 | 328 | 328 | 163,000 |
2012/07/13 | 333 | 337 | 333 | 336 | 207,000 |
2012/07/12 | 342 | 342 | 333 | 333 | 231,000 |
2012/07/11 | 340 | 344 | 333 | 343 | 322,000 |
2012/07/10 | 344 | 347 | 341 | 341 | 297,000 |
2012/07/09 | 345 | 346 | 342 | 344 | 347,000 |
2012/07/06 | 343 | 346 | 341 | 342 | 342,000 |
2012/07/05 | 348 | 348 | 342 | 343 | 478,000 |
2012/07/04 | 354 | 357 | 341 | 344 | 730,000 |
2012/07/03 | 355 | 360 | 355 | 359 | 324,000 |
2012/07/02 | 351 | 355 | 349 | 353 | 209,000 |
2012/06/29 | 349 | 352 | 345 | 350 | 248,000 |
2012/06/28 | 347 | 351 | 346 | 349 | 288,000 |
2012/06/27 | 344 | 346 | 342 | 346 | 253,000 |
2012/06/26 | 344 | 348 | 342 | 342 | 204,000 |
2012/06/25 | 348 | 348 | 342 | 345 | 258,000 |
2012/06/22 | 343 | 349 | 342 | 348 | 265,000 |
2012/06/21 | 343 | 347 | 343 | 347 | 381,000 |
2012/06/20 | 355 | 355 | 343 | 343 | 524,000 |
2012/06/19 | 346 | 352 | 345 | 349 | 378,000 |
2012/06/18 | 345 | 349 | 344 | 346 | 243,000 |
2012/06/15 | 349 | 354 | 342 | 342 | 258,000 |
2012/06/14 | 351 | 353 | 348 | 349 | 285,000 |
2012/06/13 | 355 | 360 | 348 | 350 | 461,000 |
2012/06/12 | 366 | 368 | 357 | 361 | 329,000 |
2012/06/11 | 370 | 374 | 368 | 371 | 300,000 |
2012/06/08 | 370 | 370 | 359 | 367 | 530,000 |
2012/06/07 | 366 | 369 | 362 | 367 | 476,000 |
2012/06/06 | 355 | 366 | 353 | 364 | 607,000 |
2012/06/05 | 340 | 358 | 339 | 354 | 630,000 |
2012/06/04 | 331 | 336 | 330 | 335 | 245,000 |
2012/06/01 | 344 | 346 | 334 | 335 | 169,000 |
2012/05/31 | 340 | 348 | 340 | 348 | 320,000 |
2012/05/30 | 347 | 353 | 341 | 346 | 246,000 |
2012/05/29 | 345 | 345 | 336 | 344 | 319,000 |
2012/05/28 | 346 | 347 | 340 | 343 | 248,000 |
2012/05/25 | 348 | 350 | 342 | 347 | 213,000 |
2012/05/24 | 351 | 353 | 340 | 344 | 391,000 |
2012/05/23 | 361 | 361 | 352 | 353 | 506,000 |
2012/05/22 | 349 | 359 | 348 | 358 | 548,000 |
2012/05/21 | 344 | 349 | 341 | 343 | 414,000 |
2012/05/18 | 339 | 345 | 336 | 343 | 556,000 |
2012/05/17 | 339 | 352 | 336 | 346 | 436,000 |
2012/05/16 | 334 | 342 | 332 | 336 | 338,000 |
2012/05/15 | 336 | 337 | 330 | 334 | 351,000 |
2012/05/14 | 345 | 345 | 336 | 336 | 277,000 |
2012/05/11 | 350 | 351 | 347 | 348 | 245,000 |
2012/05/10 | 337 | 357 | 334 | 352 | 354,000 |
2012/05/09 | 337 | 343 | 337 | 339 | 208,000 |
2012/05/08 | 338 | 342 | 336 | 340 | 318,000 |
2012/05/07 | 337 | 343 | 337 | 342 | 178,000 |
2012/05/02 | 356 | 357 | 344 | 345 | 307,000 |
2012/05/01 | 352 | 356 | 350 | 355 | 324,000 |
2012/04/27 | 350 | 354 | 345 | 352 | 762,000 |
2012/04/26 | 327 | 357 | 325 | 354 | 966,000 |
2012/04/25 | 327 | 328 | 322 | 327 | 184,000 |
2012/04/24 | 322 | 324 | 320 | 324 | 192,000 |
2012/04/23 | 330 | 330 | 323 | 325 | 232,000 |
2012/04/20 | 328 | 331 | 327 | 331 | 123,000 |
2012/04/19 | 326 | 329 | 325 | 327 | 137,000 |
2012/04/18 | 327 | 333 | 323 | 332 | 329,000 |
2012/04/17 | 316 | 325 | 316 | 325 | 207,000 |
2012/04/16 | 316 | 321 | 316 | 319 | 99,000 |
2012/04/13 | 318 | 321 | 316 | 319 | 157,000 |
2012/04/12 | 315 | 318 | 313 | 316 | 170,000 |
2012/04/11 | 317 | 319 | 313 | 315 | 215,000 |
2012/04/10 | 321 | 324 | 319 | 322 | 216,000 |
2012/04/09 | 321 | 322 | 318 | 318 | 244,000 |
2012/04/06 | 318 | 326 | 316 | 323 | 340,000 |
2012/04/05 | 309 | 322 | 309 | 319 | 432,000 |
2012/04/04 | 316 | 317 | 306 | 310 | 417,000 |
2012/04/03 | 320 | 321 | 312 | 313 | 269,000 |
2012/04/02 | 332 | 333 | 323 | 325 | 267,000 |
2012/03/30 | 333 | 333 | 328 | 332 | 369,000 |
2012/03/29 | 328 | 331 | 325 | 329 | 329,000 |
2012/03/28 | 329 | 330 | 323 | 327 | 384,000 |
2012/03/27 | 330 | 333 | 328 | 333 | 454,000 |
2012/03/26 | 327 | 329 | 325 | 327 | 241,000 |
2012/03/23 | 326 | 328 | 324 | 324 | 438,000 |
2012/03/22 | 326 | 327 | 323 | 325 | 479,000 |
2012/03/21 | 333 | 334 | 323 | 324 | 822,000 |
2012/03/19 | 338 | 339 | 333 | 336 | 398,000 |
2012/03/16 | 330 | 337 | 328 | 335 | 417,000 |
2012/03/15 | 328 | 335 | 324 | 332 | 799,000 |
2012/03/14 | 324 | 329 | 317 | 325 | 911,000 |
2012/03/13 | 312 | 315 | 311 | 312 | 193,000 |
2012/03/12 | 317 | 317 | 311 | 312 | 442,000 |
2012/03/09 | 321 | 322 | 316 | 318 | 282,000 |
2012/03/08 | 320 | 324 | 319 | 320 | 204,000 |
2012/03/07 | 314 | 321 | 313 | 321 | 321,000 |
2012/03/06 | 315 | 316 | 312 | 315 | 98,000 |
2012/03/05 | 314 | 316 | 313 | 314 | 122,000 |
2012/03/02 | 309 | 314 | 309 | 314 | 132,000 |
2012/03/01 | 310 | 312 | 307 | 309 | 173,000 |
2012/02/29 | 316 | 318 | 309 | 310 | 389,000 |
2012/02/28 | 316 | 319 | 314 | 315 | 237,000 |
2012/02/27 | 316 | 319 | 315 | 319 | 252,000 |
2012/02/24 | 315 | 317 | 314 | 316 | 175,000 |
2012/02/23 | 315 | 316 | 311 | 313 | 219,000 |
2012/02/22 | 310 | 314 | 309 | 314 | 191,000 |
2012/02/21 | 310 | 311 | 309 | 309 | 151,000 |
2012/02/20 | 310 | 311 | 308 | 310 | 227,000 |
2012/02/17 | 315 | 315 | 308 | 310 | 124,000 |
2012/02/16 | 314 | 315 | 308 | 312 | 163,000 |
2012/02/15 | 318 | 318 | 315 | 317 | 99,000 |
2012/02/14 | 316 | 317 | 312 | 317 | 83,000 |
2012/02/13 | 314 | 318 | 313 | 318 | 129,000 |
2012/02/10 | 315 | 318 | 315 | 318 | 141,000 |
2012/02/09 | 312 | 312 | 308 | 312 | 72,000 |
2012/02/08 | 309 | 311 | 309 | 311 | 77,000 |
2012/02/07 | 310 | 312 | 307 | 307 | 150,000 |
2012/02/06 | 308 | 310 | 307 | 307 | 194,000 |
2012/02/03 | 306 | 310 | 305 | 309 | 160,000 |
2012/02/02 | 306 | 311 | 303 | 305 | 139,000 |
2012/02/01 | 307 | 310 | 305 | 306 | 215,000 |
2012/01/31 | 309 | 311 | 307 | 311 | 104,000 |
2012/01/30 | 311 | 317 | 311 | 311 | 175,000 |
2012/01/27 | 319 | 320 | 315 | 315 | 118,000 |
2012/01/26 | 324 | 326 | 317 | 320 | 249,000 |
2012/01/25 | 322 | 324 | 320 | 324 | 360,000 |
2012/01/24 | 315 | 323 | 315 | 321 | 250,000 |
2012/01/23 | 317 | 319 | 315 | 316 | 204,000 |
2012/01/20 | 317 | 318 | 313 | 316 | 196,000 |
2012/01/19 | 311 | 315 | 311 | 311 | 95,000 |
2012/01/18 | 319 | 319 | 311 | 311 | 126,000 |
2012/01/17 | 313 | 320 | 312 | 319 | 164,000 |
2012/01/16 | 310 | 313 | 308 | 313 | 84,000 |
2012/01/13 | 309 | 311 | 308 | 311 | 81,000 |
2012/01/12 | 306 | 308 | 304 | 307 | 65,000 |
2012/01/11 | 304 | 304 | 303 | 304 | 26,000 |
2012/01/10 | 308 | 308 | 303 | 303 | 68,000 |
2012/01/06 | 311 | 311 | 305 | 306 | 78,000 |
2012/01/05 | 306 | 312 | 306 | 311 | 82,000 |
2012/01/04 | 307 | 310 | 307 | 309 | 78,000 |