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 |
---|---|---|---|---|---|
2013/12/30 | 544 | 548 | 541 | 545 | 267,000 |
2013/12/27 | 535 | 542 | 530 | 541 | 413,000 |
2013/12/26 | 527 | 535 | 526 | 533 | 428,000 |
2013/12/25 | 532 | 532 | 525 | 528 | 349,000 |
2013/12/24 | 530 | 536 | 528 | 532 | 388,000 |
2013/12/20 | 532 | 538 | 529 | 536 | 594,000 |
2013/12/19 | 544 | 547 | 535 | 539 | 676,000 |
2013/12/18 | 541 | 548 | 538 | 547 | 425,000 |
2013/12/17 | 538 | 548 | 536 | 546 | 588,000 |
2013/12/16 | 534 | 542 | 532 | 535 | 470,000 |
2013/12/13 | 536 | 536 | 531 | 533 | 528,000 |
2013/12/12 | 531 | 535 | 526 | 532 | 489,000 |
2013/12/11 | 535 | 540 | 530 | 535 | 475,000 |
2013/12/10 | 535 | 545 | 531 | 539 | 691,000 |
2013/12/09 | 544 | 552 | 543 | 546 | 569,000 |
2013/12/06 | 531 | 537 | 530 | 535 | 236,000 |
2013/12/05 | 533 | 536 | 530 | 533 | 365,000 |
2013/12/04 | 532 | 536 | 530 | 531 | 169,000 |
2013/12/03 | 542 | 544 | 539 | 539 | 175,000 |
2013/12/02 | 539 | 544 | 537 | 540 | 176,000 |
2013/11/29 | 543 | 546 | 542 | 542 | 154,000 |
2013/11/28 | 545 | 547 | 539 | 544 | 373,000 |
2013/11/27 | 538 | 544 | 537 | 537 | 229,000 |
2013/11/26 | 538 | 545 | 538 | 543 | 254,000 |
2013/11/25 | 538 | 548 | 533 | 548 | 380,000 |
2013/11/22 | 545 | 550 | 531 | 533 | 540,000 |
2013/11/21 | 539 | 548 | 537 | 547 | 574,000 |
2013/11/20 | 536 | 536 | 532 | 533 | 180,000 |
2013/11/19 | 536 | 537 | 529 | 534 | 219,000 |
2013/11/18 | 540 | 547 | 534 | 536 | 436,000 |
2013/11/15 | 539 | 543 | 532 | 534 | 357,000 |
2013/11/14 | 530 | 540 | 526 | 537 | 253,000 |
2013/11/13 | 530 | 531 | 522 | 526 | 212,000 |
2013/11/12 | 525 | 535 | 521 | 528 | 237,000 |
2013/11/11 | 521 | 523 | 517 | 523 | 252,000 |
2013/11/08 | 519 | 520 | 507 | 516 | 297,000 |
2013/11/07 | 540 | 540 | 519 | 525 | 570,000 |
2013/11/06 | 532 | 540 | 527 | 538 | 539,000 |
2013/11/05 | 530 | 531 | 522 | 530 | 456,000 |
2013/11/01 | 529 | 535 | 518 | 524 | 444,000 |
2013/10/31 | 524 | 530 | 522 | 529 | 445,000 |
2013/10/30 | 512 | 525 | 512 | 523 | 459,000 |
2013/10/29 | 518 | 518 | 509 | 516 | 151,000 |
2013/10/28 | 504 | 519 | 502 | 518 | 419,000 |
2013/10/25 | 517 | 517 | 503 | 508 | 176,000 |
2013/10/24 | 515 | 516 | 512 | 516 | 357,000 |
2013/10/23 | 517 | 518 | 512 | 514 | 556,000 |
2013/10/22 | 516 | 520 | 515 | 516 | 152,000 |
2013/10/21 | 514 | 522 | 512 | 520 | 427,000 |
2013/10/18 | 512 | 515 | 509 | 513 | 742,000 |
2013/10/17 | 505 | 515 | 505 | 513 | 694,000 |
2013/10/16 | 498 | 504 | 495 | 504 | 243,000 |
2013/10/15 | 498 | 503 | 495 | 497 | 328,000 |
2013/10/11 | 487 | 502 | 487 | 498 | 564,000 |
2013/10/10 | 483 | 483 | 472 | 481 | 548,000 |
2013/10/09 | 470 | 482 | 469 | 482 | 176,000 |
2013/10/08 | 469 | 472 | 468 | 470 | 326,000 |
2013/10/07 | 469 | 479 | 467 | 469 | 612,000 |
2013/10/04 | 467 | 475 | 461 | 469 | 555,000 |
2013/10/03 | 476 | 478 | 464 | 464 | 788,000 |
2013/10/02 | 499 | 499 | 477 | 478 | 623,000 |
2013/10/01 | 498 | 503 | 496 | 499 | 199,000 |
2013/09/30 | 493 | 498 | 490 | 494 | 294,000 |
2013/09/27 | 502 | 519 | 493 | 498 | 728,000 |
2013/09/26 | 502 | 506 | 490 | 505 | 288,000 |
2013/09/25 | 507 | 507 | 500 | 501 | 262,000 |
2013/09/24 | 500 | 505 | 499 | 502 | 295,000 |
2013/09/20 | 497 | 500 | 491 | 496 | 335,000 |
2013/09/19 | 503 | 505 | 491 | 499 | 248,000 |
2013/09/18 | 504 | 504 | 498 | 501 | 395,000 |
2013/09/17 | 500 | 505 | 497 | 500 | 272,000 |
2013/09/13 | 504 | 507 | 492 | 502 | 524,000 |
2013/09/12 | 496 | 503 | 493 | 503 | 316,000 |
2013/09/11 | 502 | 505 | 495 | 496 | 290,000 |
2013/09/10 | 494 | 505 | 493 | 502 | 379,000 |
2013/09/09 | 493 | 499 | 481 | 493 | 565,000 |
2013/09/06 | 476 | 480 | 469 | 475 | 367,000 |
2013/09/05 | 480 | 482 | 474 | 479 | 284,000 |
2013/09/04 | 468 | 479 | 463 | 479 | 444,000 |
2013/09/03 | 460 | 468 | 459 | 466 | 489,000 |
2013/09/02 | 468 | 471 | 453 | 453 | 776,000 |
2013/08/30 | 471 | 475 | 469 | 470 | 238,000 |
2013/08/29 | 469 | 475 | 466 | 471 | 249,000 |
2013/08/28 | 485 | 485 | 463 | 474 | 697,000 |
2013/08/27 | 494 | 495 | 490 | 491 | 172,000 |
2013/08/26 | 498 | 498 | 491 | 492 | 121,000 |
2013/08/23 | 490 | 496 | 489 | 492 | 350,000 |
2013/08/22 | 492 | 492 | 485 | 489 | 241,000 |
2013/08/21 | 498 | 499 | 489 | 493 | 223,000 |
2013/08/20 | 497 | 503 | 496 | 498 | 291,000 |
2013/08/19 | 505 | 505 | 495 | 501 | 157,000 |
2013/08/16 | 498 | 507 | 498 | 502 | 234,000 |
2013/08/15 | 507 | 508 | 500 | 501 | 241,000 |
2013/08/14 | 509 | 512 | 499 | 506 | 317,000 |
2013/08/13 | 502 | 511 | 499 | 509 | 249,000 |
2013/08/12 | 504 | 508 | 500 | 502 | 188,000 |
2013/08/09 | 517 | 518 | 506 | 511 | 257,000 |
2013/08/08 | 516 | 523 | 510 | 512 | 370,000 |
2013/08/07 | 527 | 527 | 510 | 514 | 629,000 |
2013/08/06 | 539 | 539 | 526 | 534 | 347,000 |
2013/08/05 | 538 | 542 | 528 | 540 | 400,000 |
2013/08/02 | 535 | 544 | 530 | 539 | 573,000 |
2013/08/01 | 510 | 536 | 507 | 534 | 1,110,000 |
2013/07/31 | 520 | 520 | 506 | 512 | 362,000 |
2013/07/30 | 502 | 520 | 499 | 520 | 589,000 |
2013/07/29 | 499 | 507 | 493 | 503 | 773,000 |
2013/07/26 | 512 | 521 | 503 | 506 | 350,000 |
2013/07/25 | 534 | 534 | 512 | 519 | 522,000 |
2013/07/24 | 532 | 535 | 526 | 529 | 275,000 |
2013/07/23 | 525 | 539 | 524 | 535 | 206,000 |
2013/07/22 | 534 | 536 | 527 | 535 | 250,000 |
2013/07/19 | 529 | 534 | 526 | 529 | 284,000 |
2013/07/18 | 524 | 538 | 524 | 529 | 430,000 |
2013/07/17 | 530 | 537 | 521 | 524 | 506,000 |
2013/07/16 | 539 | 547 | 526 | 528 | 445,000 |
2013/07/12 | 528 | 535 | 524 | 529 | 1,104,000 |
2013/07/11 | 512 | 517 | 510 | 516 | 239,000 |
2013/07/10 | 522 | 523 | 506 | 509 | 578,000 |
2013/07/09 | 522 | 529 | 516 | 526 | 397,000 |
2013/07/08 | 532 | 532 | 518 | 518 | 310,000 |
2013/07/05 | 514 | 527 | 514 | 526 | 188,000 |
2013/07/04 | 523 | 524 | 509 | 513 | 365,000 |
2013/07/03 | 514 | 540 | 510 | 524 | 613,000 |
2013/07/02 | 508 | 517 | 507 | 517 | 175,000 |
2013/07/01 | 509 | 517 | 504 | 508 | 411,000 |
2013/06/28 | 497 | 509 | 496 | 509 | 358,000 |
2013/06/27 | 489 | 493 | 477 | 493 | 247,000 |
2013/06/26 | 491 | 500 | 486 | 488 | 274,000 |
2013/06/25 | 495 | 499 | 481 | 487 | 320,000 |
2013/06/24 | 497 | 498 | 488 | 493 | 292,000 |
2013/06/21 | 470 | 493 | 468 | 491 | 386,000 |
2013/06/20 | 474 | 486 | 470 | 484 | 354,000 |
2013/06/19 | 479 | 486 | 473 | 480 | 328,000 |
2013/06/18 | 484 | 489 | 466 | 469 | 432,000 |
2013/06/17 | 458 | 481 | 458 | 480 | 535,000 |
2013/06/14 | 461 | 463 | 454 | 458 | 655,000 |
2013/06/13 | 456 | 457 | 439 | 449 | 617,000 |
2013/06/12 | 457 | 461 | 450 | 456 | 367,000 |
2013/06/11 | 470 | 470 | 456 | 460 | 509,000 |
2013/06/10 | 471 | 481 | 467 | 469 | 304,000 |
2013/06/07 | 462 | 474 | 460 | 466 | 525,000 |
2013/06/06 | 463 | 475 | 458 | 470 | 524,000 |
2013/06/05 | 492 | 495 | 476 | 476 | 289,000 |
2013/06/04 | 478 | 496 | 477 | 492 | 540,000 |
2013/06/03 | 503 | 504 | 482 | 482 | 239,000 |
2013/05/31 | 509 | 515 | 502 | 503 | 409,000 |
2013/05/30 | 513 | 513 | 501 | 506 | 550,000 |
2013/05/29 | 510 | 527 | 508 | 523 | 320,000 |
2013/05/28 | 500 | 505 | 499 | 502 | 181,000 |
2013/05/27 | 500 | 510 | 495 | 503 | 350,000 |
2013/05/24 | 521 | 524 | 499 | 507 | 412,000 |
2013/05/23 | 539 | 548 | 518 | 519 | 493,000 |
2013/05/22 | 540 | 549 | 540 | 546 | 186,000 |
2013/05/21 | 548 | 552 | 538 | 538 | 207,000 |
2013/05/20 | 545 | 549 | 543 | 547 | 177,000 |
2013/05/17 | 530 | 541 | 528 | 539 | 355,000 |
2013/05/16 | 536 | 538 | 525 | 529 | 212,000 |
2013/05/15 | 545 | 547 | 528 | 534 | 472,000 |
2013/05/14 | 549 | 553 | 543 | 547 | 249,000 |
2013/05/13 | 560 | 563 | 542 | 548 | 394,000 |
2013/05/10 | 562 | 566 | 556 | 559 | 267,000 |
2013/05/09 | 567 | 570 | 553 | 556 | 316,000 |
2013/05/08 | 570 | 579 | 565 | 566 | 456,000 |
2013/05/07 | 548 | 570 | 545 | 557 | 798,000 |
2013/05/02 | 546 | 546 | 534 | 538 | 466,000 |
2013/05/01 | 530 | 551 | 529 | 546 | 408,000 |
2013/04/30 | 527 | 539 | 527 | 528 | 582,000 |
2013/04/26 | 544 | 547 | 530 | 531 | 876,000 |
2013/04/25 | 532 | 557 | 526 | 554 | 1,157,000 |
2013/04/24 | 531 | 533 | 522 | 528 | 366,000 |
2013/04/23 | 523 | 530 | 520 | 527 | 409,000 |
2013/04/22 | 515 | 531 | 513 | 526 | 699,000 |
2013/04/19 | 505 | 514 | 505 | 508 | 639,000 |
2013/04/18 | 502 | 509 | 495 | 502 | 495,000 |
2013/04/17 | 494 | 504 | 493 | 502 | 548,000 |
2013/04/16 | 486 | 496 | 479 | 494 | 494,000 |
2013/04/15 | 487 | 497 | 479 | 494 | 645,000 |
2013/04/12 | 483 | 491 | 480 | 490 | 576,000 |
2013/04/11 | 490 | 497 | 479 | 480 | 594,000 |
2013/04/10 | 493 | 499 | 486 | 486 | 479,000 |
2013/04/09 | 517 | 520 | 500 | 503 | 548,000 |
2013/04/08 | 497 | 517 | 496 | 517 | 680,000 |
2013/04/05 | 497 | 499 | 489 | 494 | 429,000 |
2013/04/04 | 471 | 487 | 467 | 486 | 725,000 |
2013/04/03 | 456 | 474 | 456 | 471 | 388,000 |
2013/04/02 | 461 | 467 | 453 | 454 | 526,000 |
2013/04/01 | 486 | 486 | 467 | 468 | 373,000 |
2013/03/29 | 492 | 496 | 483 | 494 | 195,000 |
2013/03/28 | 496 | 496 | 486 | 490 | 231,000 |
2013/03/27 | 498 | 502 | 490 | 496 | 308,000 |
2013/03/26 | 501 | 506 | 494 | 502 | 727,000 |
2013/03/25 | 515 | 520 | 501 | 501 | 494,000 |
2013/03/22 | 515 | 518 | 508 | 510 | 413,000 |
2013/03/21 | 499 | 519 | 498 | 517 | 650,000 |
2013/03/19 | 487 | 498 | 487 | 498 | 237,000 |
2013/03/18 | 487 | 490 | 484 | 485 | 381,000 |
2013/03/15 | 485 | 499 | 485 | 494 | 632,000 |
2013/03/14 | 476 | 482 | 472 | 480 | 286,000 |
2013/03/13 | 472 | 478 | 469 | 476 | 381,000 |
2013/03/12 | 484 | 488 | 471 | 471 | 533,000 |
2013/03/11 | 489 | 495 | 479 | 482 | 456,000 |
2013/03/08 | 474 | 484 | 470 | 482 | 806,000 |
2013/03/07 | 463 | 473 | 461 | 469 | 1,033,000 |
2013/03/06 | 452 | 463 | 446 | 461 | 618,000 |
2013/03/05 | 446 | 453 | 436 | 444 | 1,164,000 |
2013/03/04 | 459 | 463 | 429 | 430 | 893,000 |
2013/03/01 | 464 | 464 | 452 | 454 | 725,000 |
2013/02/28 | 448 | 465 | 443 | 461 | 586,000 |
2013/02/27 | 439 | 443 | 432 | 438 | 354,000 |
2013/02/26 | 444 | 447 | 437 | 439 | 305,000 |
2013/02/25 | 450 | 455 | 446 | 447 | 280,000 |
2013/02/22 | 438 | 449 | 437 | 449 | 411,000 |
2013/02/21 | 464 | 465 | 441 | 445 | 514,000 |
2013/02/20 | 462 | 466 | 453 | 464 | 345,000 |
2013/02/19 | 458 | 462 | 445 | 459 | 238,000 |
2013/02/18 | 449 | 464 | 449 | 457 | 564,000 |
2013/02/15 | 445 | 448 | 438 | 444 | 726,000 |
2013/02/14 | 433 | 447 | 432 | 444 | 342,000 |
2013/02/13 | 428 | 432 | 427 | 431 | 245,000 |
2013/02/12 | 430 | 438 | 424 | 425 | 269,000 |
2013/02/08 | 428 | 430 | 425 | 428 | 250,000 |
2013/02/07 | 426 | 429 | 424 | 427 | 152,000 |
2013/02/06 | 419 | 429 | 419 | 426 | 298,000 |
2013/02/05 | 418 | 421 | 414 | 419 | 401,000 |
2013/02/04 | 425 | 425 | 418 | 420 | 365,000 |
2013/02/01 | 421 | 429 | 421 | 427 | 329,000 |
2013/01/31 | 428 | 430 | 422 | 426 | 445,000 |
2013/01/30 | 417 | 425 | 415 | 424 | 383,000 |
2013/01/29 | 413 | 420 | 412 | 417 | 453,000 |
2013/01/28 | 416 | 418 | 413 | 416 | 252,000 |
2013/01/25 | 418 | 420 | 413 | 417 | 506,000 |
2013/01/24 | 408 | 419 | 408 | 417 | 271,000 |
2013/01/23 | 411 | 415 | 411 | 414 | 334,000 |
2013/01/22 | 419 | 420 | 415 | 419 | 282,000 |
2013/01/21 | 416 | 422 | 414 | 417 | 173,000 |
2013/01/18 | 414 | 418 | 410 | 417 | 343,000 |
2013/01/17 | 407 | 416 | 403 | 412 | 571,000 |
2013/01/16 | 402 | 413 | 401 | 404 | 639,000 |
2013/01/15 | 422 | 423 | 401 | 402 | 849,000 |
2013/01/11 | 425 | 426 | 411 | 419 | 394,000 |
2013/01/10 | 410 | 428 | 410 | 422 | 503,000 |
2013/01/09 | 397 | 409 | 395 | 407 | 497,000 |
2013/01/08 | 389 | 395 | 385 | 393 | 333,000 |
2013/01/07 | 387 | 390 | 385 | 387 | 333,000 |
2013/01/04 | 382 | 385 | 381 | 384 | 214,000 |