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 |
---|---|---|---|---|---|
2014/12/30 | 612 | 615 | 604 | 607 | 354,000 |
2014/12/29 | 594 | 617 | 593 | 612 | 796,000 |
2014/12/26 | 589 | 594 | 583 | 588 | 350,000 |
2014/12/25 | 595 | 598 | 590 | 593 | 490,000 |
2014/12/24 | 591 | 596 | 586 | 591 | 449,000 |
2014/12/22 | 582 | 589 | 578 | 584 | 509,000 |
2014/12/19 | 569 | 581 | 567 | 581 | 728,000 |
2014/12/18 | 556 | 563 | 555 | 555 | 369,000 |
2014/12/17 | 558 | 565 | 552 | 552 | 595,000 |
2014/12/16 | 551 | 558 | 548 | 550 | 580,000 |
2014/12/15 | 552 | 558 | 549 | 552 | 371,000 |
2014/12/12 | 563 | 567 | 556 | 557 | 553,000 |
2014/12/11 | 563 | 573 | 563 | 568 | 739,000 |
2014/12/10 | 566 | 572 | 565 | 567 | 866,000 |
2014/12/09 | 562 | 574 | 561 | 571 | 795,000 |
2014/12/08 | 567 | 568 | 563 | 565 | 724,000 |
2014/12/05 | 566 | 566 | 557 | 560 | 812,000 |
2014/12/04 | 562 | 568 | 558 | 565 | 1,060,000 |
2014/12/03 | 556 | 560 | 551 | 552 | 530,000 |
2014/12/02 | 553 | 559 | 550 | 556 | 708,000 |
2014/12/01 | 554 | 559 | 545 | 553 | 760,000 |
2014/11/28 | 532 | 549 | 531 | 549 | 978,000 |
2014/11/27 | 528 | 533 | 526 | 528 | 644,000 |
2014/11/26 | 512 | 530 | 512 | 527 | 1,217,000 |
2014/11/25 | 502 | 506 | 498 | 506 | 401,000 |
2014/11/21 | 496 | 502 | 495 | 501 | 319,000 |
2014/11/20 | 499 | 503 | 498 | 503 | 266,000 |
2014/11/19 | 505 | 505 | 498 | 500 | 352,000 |
2014/11/18 | 504 | 507 | 500 | 501 | 314,000 |
2014/11/17 | 500 | 506 | 500 | 501 | 467,000 |
2014/11/14 | 510 | 513 | 502 | 504 | 798,000 |
2014/11/13 | 504 | 511 | 504 | 508 | 344,000 |
2014/11/12 | 512 | 515 | 507 | 510 | 573,000 |
2014/11/11 | 506 | 511 | 505 | 510 | 698,000 |
2014/11/10 | 500 | 507 | 496 | 506 | 784,000 |
2014/11/07 | 494 | 499 | 491 | 495 | 717,000 |
2014/11/06 | 493 | 496 | 486 | 489 | 847,000 |
2014/11/05 | 490 | 490 | 484 | 489 | 764,000 |
2014/11/04 | 493 | 495 | 482 | 482 | 1,594,000 |
2014/10/31 | 456 | 475 | 455 | 473 | 639,000 |
2014/10/30 | 459 | 460 | 453 | 456 | 311,000 |
2014/10/29 | 456 | 463 | 455 | 463 | 263,000 |
2014/10/28 | 461 | 463 | 453 | 453 | 381,000 |
2014/10/27 | 461 | 467 | 458 | 461 | 308,000 |
2014/10/24 | 465 | 466 | 453 | 457 | 535,000 |
2014/10/23 | 456 | 462 | 456 | 457 | 343,000 |
2014/10/22 | 451 | 462 | 449 | 460 | 541,000 |
2014/10/21 | 457 | 457 | 445 | 448 | 424,000 |
2014/10/20 | 441 | 451 | 440 | 451 | 809,000 |
2014/10/17 | 447 | 452 | 443 | 444 | 442,000 |
2014/10/16 | 456 | 457 | 450 | 450 | 497,000 |
2014/10/15 | 457 | 464 | 456 | 460 | 609,000 |
2014/10/14 | 461 | 465 | 457 | 462 | 322,000 |
2014/10/10 | 465 | 469 | 463 | 467 | 426,000 |
2014/10/09 | 478 | 478 | 472 | 473 | 248,000 |
2014/10/08 | 470 | 480 | 468 | 474 | 557,000 |
2014/10/07 | 485 | 486 | 478 | 478 | 532,000 |
2014/10/06 | 490 | 490 | 483 | 485 | 606,000 |
2014/10/03 | 474 | 485 | 474 | 483 | 1,055,000 |
2014/10/02 | 471 | 472 | 465 | 466 | 951,000 |
2014/10/01 | 481 | 481 | 472 | 474 | 784,000 |
2014/09/30 | 484 | 484 | 475 | 477 | 555,000 |
2014/09/29 | 484 | 485 | 481 | 482 | 230,000 |
2014/09/26 | 480 | 483 | 479 | 481 | 375,000 |
2014/09/25 | 488 | 490 | 487 | 490 | 428,000 |
2014/09/24 | 484 | 487 | 484 | 486 | 533,000 |
2014/09/22 | 488 | 488 | 484 | 485 | 602,000 |
2014/09/19 | 487 | 488 | 482 | 485 | 1,019,000 |
2014/09/18 | 495 | 496 | 486 | 487 | 1,208,000 |
2014/09/17 | 504 | 506 | 499 | 500 | 348,000 |
2014/09/16 | 502 | 505 | 501 | 504 | 470,000 |
2014/09/12 | 505 | 505 | 497 | 500 | 501,000 |
2014/09/11 | 504 | 504 | 498 | 501 | 352,000 |
2014/09/10 | 496 | 503 | 495 | 502 | 352,000 |
2014/09/09 | 494 | 499 | 494 | 496 | 223,000 |
2014/09/08 | 496 | 498 | 492 | 494 | 424,000 |
2014/09/05 | 497 | 498 | 494 | 497 | 203,000 |
2014/09/04 | 493 | 497 | 492 | 494 | 249,000 |
2014/09/03 | 509 | 510 | 492 | 493 | 1,108,000 |
2014/09/02 | 512 | 520 | 507 | 509 | 410,000 |
2014/09/01 | 515 | 525 | 512 | 512 | 406,000 |
2014/08/29 | 509 | 517 | 509 | 513 | 347,000 |
2014/08/28 | 515 | 515 | 503 | 513 | 357,000 |
2014/08/27 | 510 | 517 | 507 | 516 | 498,000 |
2014/08/26 | 510 | 510 | 505 | 507 | 343,000 |
2014/08/25 | 504 | 511 | 498 | 506 | 965,000 |
2014/08/22 | 498 | 502 | 494 | 498 | 492,000 |
2014/08/21 | 496 | 503 | 494 | 498 | 561,000 |
2014/08/20 | 492 | 494 | 488 | 491 | 440,000 |
2014/08/19 | 487 | 492 | 487 | 492 | 427,000 |
2014/08/18 | 483 | 488 | 483 | 485 | 269,000 |
2014/08/15 | 483 | 485 | 481 | 483 | 589,000 |
2014/08/14 | 488 | 490 | 485 | 488 | 422,000 |
2014/08/13 | 500 | 500 | 484 | 485 | 949,000 |
2014/08/12 | 494 | 508 | 493 | 507 | 922,000 |
2014/08/11 | 485 | 492 | 484 | 489 | 489,000 |
2014/08/08 | 476 | 478 | 471 | 476 | 592,000 |
2014/08/07 | 481 | 487 | 473 | 476 | 1,243,000 |
2014/08/06 | 480 | 483 | 469 | 479 | 1,074,000 |
2014/08/05 | 490 | 491 | 481 | 485 | 783,000 |
2014/08/04 | 491 | 492 | 485 | 485 | 677,000 |
2014/08/01 | 491 | 504 | 490 | 491 | 1,484,000 |
2014/07/31 | 535 | 535 | 528 | 531 | 233,000 |
2014/07/30 | 533 | 535 | 529 | 535 | 151,000 |
2014/07/29 | 535 | 535 | 529 | 533 | 159,000 |
2014/07/28 | 529 | 536 | 529 | 533 | 185,000 |
2014/07/25 | 535 | 535 | 528 | 534 | 259,000 |
2014/07/24 | 534 | 534 | 527 | 530 | 262,000 |
2014/07/23 | 520 | 534 | 520 | 532 | 477,000 |
2014/07/22 | 519 | 521 | 516 | 520 | 257,000 |
2014/07/18 | 516 | 523 | 513 | 520 | 201,000 |
2014/07/17 | 519 | 524 | 519 | 521 | 149,000 |
2014/07/16 | 518 | 526 | 518 | 520 | 207,000 |
2014/07/15 | 523 | 526 | 521 | 522 | 170,000 |
2014/07/14 | 522 | 526 | 521 | 525 | 120,000 |
2014/07/11 | 522 | 524 | 520 | 522 | 142,000 |
2014/07/10 | 532 | 533 | 525 | 525 | 238,000 |
2014/07/09 | 533 | 534 | 531 | 532 | 107,000 |
2014/07/08 | 534 | 541 | 530 | 539 | 378,000 |
2014/07/07 | 535 | 535 | 530 | 532 | 135,000 |
2014/07/04 | 534 | 536 | 529 | 534 | 337,000 |
2014/07/03 | 534 | 534 | 528 | 532 | 222,000 |
2014/07/02 | 534 | 536 | 529 | 531 | 268,000 |
2014/07/01 | 529 | 533 | 523 | 530 | 438,000 |
2014/06/30 | 527 | 533 | 521 | 530 | 336,000 |
2014/06/27 | 526 | 529 | 517 | 519 | 668,000 |
2014/06/26 | 531 | 533 | 528 | 530 | 263,000 |
2014/06/25 | 534 | 536 | 529 | 534 | 313,000 |
2014/06/24 | 532 | 537 | 525 | 534 | 353,000 |
2014/06/23 | 531 | 532 | 528 | 529 | 282,000 |
2014/06/20 | 538 | 542 | 529 | 533 | 683,000 |
2014/06/19 | 533 | 547 | 532 | 547 | 849,000 |
2014/06/18 | 536 | 541 | 529 | 540 | 507,000 |
2014/06/17 | 534 | 540 | 529 | 538 | 569,000 |
2014/06/16 | 544 | 544 | 537 | 541 | 253,000 |
2014/06/13 | 546 | 547 | 535 | 544 | 616,000 |
2014/06/12 | 543 | 545 | 538 | 543 | 207,000 |
2014/06/11 | 545 | 547 | 537 | 543 | 407,000 |
2014/06/10 | 536 | 548 | 536 | 547 | 880,000 |
2014/06/09 | 536 | 538 | 530 | 531 | 290,000 |
2014/06/06 | 524 | 535 | 515 | 530 | 629,000 |
2014/06/05 | 535 | 544 | 526 | 534 | 765,000 |
2014/06/04 | 525 | 537 | 522 | 530 | 855,000 |
2014/06/03 | 514 | 524 | 513 | 521 | 627,000 |
2014/06/02 | 510 | 510 | 502 | 509 | 610,000 |
2014/05/30 | 514 | 514 | 501 | 504 | 645,000 |
2014/05/29 | 519 | 519 | 510 | 512 | 292,000 |
2014/05/28 | 521 | 526 | 516 | 518 | 459,000 |
2014/05/27 | 510 | 518 | 509 | 517 | 365,000 |
2014/05/26 | 507 | 511 | 505 | 508 | 624,000 |
2014/05/23 | 507 | 509 | 504 | 508 | 678,000 |
2014/05/22 | 510 | 511 | 505 | 510 | 466,000 |
2014/05/21 | 500 | 509 | 498 | 507 | 528,000 |
2014/05/20 | 501 | 507 | 496 | 500 | 521,000 |
2014/05/19 | 509 | 511 | 498 | 501 | 445,000 |
2014/05/16 | 506 | 509 | 503 | 507 | 285,000 |
2014/05/15 | 507 | 516 | 506 | 515 | 568,000 |
2014/05/14 | 505 | 517 | 502 | 513 | 477,000 |
2014/05/13 | 500 | 504 | 497 | 502 | 494,000 |
2014/05/12 | 498 | 506 | 494 | 496 | 584,000 |
2014/05/09 | 492 | 513 | 492 | 510 | 1,364,000 |
2014/05/08 | 501 | 510 | 490 | 490 | 2,366,000 |
2014/05/07 | 477 | 499 | 468 | 496 | 1,771,000 |
2014/05/02 | 474 | 480 | 472 | 477 | 488,000 |
2014/05/01 | 466 | 476 | 464 | 475 | 457,000 |
2014/04/30 | 462 | 467 | 461 | 467 | 308,000 |
2014/04/28 | 461 | 463 | 457 | 461 | 375,000 |
2014/04/25 | 472 | 479 | 467 | 468 | 510,000 |
2014/04/24 | 467 | 472 | 465 | 472 | 400,000 |
2014/04/23 | 454 | 468 | 454 | 467 | 545,000 |
2014/04/22 | 460 | 460 | 454 | 454 | 276,000 |
2014/04/21 | 461 | 462 | 455 | 457 | 335,000 |
2014/04/18 | 453 | 454 | 448 | 452 | 255,000 |
2014/04/17 | 454 | 455 | 450 | 452 | 300,000 |
2014/04/16 | 449 | 454 | 447 | 454 | 328,000 |
2014/04/15 | 448 | 451 | 441 | 444 | 557,000 |
2014/04/14 | 440 | 450 | 440 | 446 | 478,000 |
2014/04/11 | 440 | 448 | 437 | 444 | 695,000 |
2014/04/10 | 454 | 457 | 448 | 450 | 564,000 |
2014/04/09 | 449 | 450 | 444 | 447 | 686,000 |
2014/04/08 | 463 | 464 | 455 | 457 | 737,000 |
2014/04/07 | 463 | 466 | 453 | 463 | 1,113,000 |
2014/04/04 | 448 | 465 | 445 | 463 | 1,744,000 |
2014/04/03 | 444 | 450 | 443 | 447 | 1,673,000 |
2014/04/02 | 442 | 448 | 438 | 439 | 1,488,000 |
2014/04/01 | 450 | 451 | 437 | 441 | 1,110,000 |
2014/03/31 | 447 | 449 | 441 | 448 | 1,222,000 |
2014/03/28 | 452 | 452 | 438 | 444 | 1,746,000 |
2014/03/27 | 450 | 453 | 433 | 453 | 1,742,000 |
2014/03/26 | 452 | 456 | 445 | 455 | 1,554,000 |
2014/03/25 | 458 | 460 | 453 | 456 | 709,000 |
2014/03/24 | 466 | 477 | 453 | 458 | 1,239,000 |
2014/03/20 | 468 | 473 | 465 | 468 | 586,000 |
2014/03/19 | 474 | 476 | 468 | 469 | 333,000 |
2014/03/18 | 470 | 475 | 469 | 473 | 279,000 |
2014/03/17 | 477 | 480 | 465 | 466 | 800,000 |
2014/03/14 | 480 | 483 | 477 | 480 | 760,000 |
2014/03/13 | 482 | 489 | 482 | 486 | 634,000 |
2014/03/12 | 484 | 489 | 482 | 484 | 637,000 |
2014/03/11 | 483 | 487 | 481 | 485 | 441,000 |
2014/03/10 | 490 | 492 | 483 | 484 | 523,000 |
2014/03/07 | 495 | 499 | 487 | 490 | 585,000 |
2014/03/06 | 492 | 498 | 492 | 495 | 310,000 |
2014/03/05 | 503 | 506 | 497 | 500 | 366,000 |
2014/03/04 | 492 | 502 | 492 | 501 | 155,000 |
2014/03/03 | 499 | 499 | 488 | 495 | 235,000 |
2014/02/28 | 503 | 506 | 497 | 500 | 170,000 |
2014/02/27 | 507 | 509 | 503 | 503 | 202,000 |
2014/02/26 | 503 | 512 | 501 | 509 | 187,000 |
2014/02/25 | 512 | 513 | 507 | 511 | 264,000 |
2014/02/24 | 510 | 515 | 502 | 508 | 334,000 |
2014/02/21 | 503 | 513 | 503 | 511 | 240,000 |
2014/02/20 | 503 | 509 | 500 | 501 | 423,000 |
2014/02/19 | 502 | 508 | 499 | 503 | 570,000 |
2014/02/18 | 499 | 511 | 494 | 507 | 696,000 |
2014/02/17 | 491 | 498 | 487 | 495 | 777,000 |
2014/02/14 | 501 | 510 | 487 | 493 | 876,000 |
2014/02/13 | 510 | 510 | 493 | 496 | 609,000 |
2014/02/12 | 514 | 517 | 510 | 514 | 301,000 |
2014/02/10 | 510 | 516 | 500 | 511 | 567,000 |
2014/02/07 | 500 | 509 | 498 | 503 | 587,000 |
2014/02/06 | 486 | 501 | 486 | 497 | 591,000 |
2014/02/05 | 481 | 488 | 480 | 486 | 366,000 |
2014/02/04 | 484 | 488 | 476 | 476 | 903,000 |
2014/02/03 | 505 | 507 | 497 | 501 | 583,000 |
2014/01/31 | 511 | 511 | 484 | 505 | 1,310,000 |
2014/01/30 | 515 | 523 | 513 | 515 | 663,000 |
2014/01/29 | 521 | 538 | 519 | 538 | 881,000 |
2014/01/28 | 507 | 518 | 502 | 512 | 528,000 |
2014/01/27 | 509 | 509 | 504 | 506 | 331,000 |
2014/01/24 | 518 | 518 | 514 | 516 | 273,000 |
2014/01/23 | 527 | 529 | 520 | 521 | 464,000 |
2014/01/22 | 531 | 534 | 525 | 528 | 336,000 |
2014/01/21 | 536 | 540 | 530 | 532 | 494,000 |
2014/01/20 | 538 | 539 | 531 | 533 | 307,000 |
2014/01/17 | 537 | 541 | 535 | 539 | 293,000 |
2014/01/16 | 538 | 548 | 538 | 541 | 405,000 |
2014/01/15 | 539 | 541 | 530 | 535 | 455,000 |
2014/01/14 | 541 | 541 | 535 | 536 | 283,000 |
2014/01/10 | 540 | 548 | 538 | 548 | 309,000 |
2014/01/09 | 546 | 548 | 542 | 545 | 235,000 |
2014/01/08 | 545 | 550 | 542 | 550 | 255,000 |
2014/01/07 | 541 | 546 | 539 | 543 | 230,000 |
2014/01/06 | 544 | 549 | 539 | 546 | 279,000 |