9069 センコーグループホールディングス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 380 | 381 | 372 | 378 | 177,000 | 378 |
2012-12-27 | 369 | 380 | 368 | 376 | 298,000 | 376 |
2012-12-26 | 365 | 369 | 365 | 367 | 232,000 | 367 |
2012-12-25 | 374 | 374 | 363 | 367 | 271,000 | 367 |
2012-12-21 | 363 | 369 | 361 | 369 | 500,000 | 369 |
2012-12-20 | 360 | 364 | 357 | 364 | 366,000 | 364 |
2012-12-19 | 359 | 360 | 357 | 360 | 226,000 | 360 |
2012-12-18 | 355 | 359 | 352 | 357 | 334,000 | 357 |
2012-12-17 | 350 | 352 | 349 | 351 | 114,000 | 351 |
2012-12-14 | 345 | 350 | 345 | 347 | 183,000 | 347 |
2012-12-13 | 345 | 350 | 345 | 350 | 141,000 | 350 |
2012-12-12 | 347 | 349 | 342 | 346 | 208,000 | 346 |
2012-12-11 | 347 | 348 | 341 | 343 | 130,000 | 343 |
2012-12-10 | 354 | 354 | 350 | 351 | 282,000 | 351 |
2012-12-07 | 346 | 348 | 345 | 347 | 141,000 | 347 |
2012-12-06 | 345 | 348 | 344 | 348 | 217,000 | 348 |
2012-12-05 | 341 | 346 | 341 | 345 | 184,000 | 345 |
2012-12-04 | 340 | 343 | 340 | 343 | 102,000 | 343 |
2012-12-03 | 344 | 346 | 342 | 344 | 130,000 | 344 |
2012-11-30 | 342 | 349 | 341 | 346 | 136,000 | 346 |
2012-11-29 | 341 | 343 | 339 | 340 | 133,000 | 340 |
2012-11-28 | 346 | 348 | 339 | 342 | 167,000 | 342 |
2012-11-27 | 348 | 352 | 347 | 350 | 226,000 | 350 |
2012-11-26 | 350 | 353 | 348 | 350 | 137,000 | 350 |
2012-11-22 | 343 | 351 | 340 | 350 | 364,000 | 350 |
2012-11-21 | 340 | 341 | 332 | 339 | 196,000 | 339 |
2012-11-20 | 336 | 342 | 336 | 339 | 104,000 | 339 |
2012-11-19 | 329 | 334 | 329 | 332 | 120,000 | 332 |
2012-11-16 | 329 | 330 | 325 | 327 | 107,000 | 327 |
2012-11-15 | 326 | 333 | 325 | 331 | 121,000 | 331 |
2012-11-14 | 319 | 326 | 319 | 326 | 215,000 | 326 |
2012-11-13 | 318 | 322 | 315 | 320 | 79,000 | 320 |
2012-11-12 | 322 | 325 | 316 | 319 | 143,000 | 319 |
2012-11-09 | 325 | 325 | 322 | 324 | 125,000 | 324 |
2012-11-08 | 333 | 336 | 322 | 323 | 324,000 | 323 |
2012-11-07 | 352 | 352 | 340 | 341 | 106,000 | 341 |
2012-11-06 | 348 | 351 | 343 | 351 | 234,000 | 351 |
2012-11-05 | 344 | 345 | 343 | 344 | 272,000 | 344 |
2012-11-02 | 337 | 345 | 337 | 343 | 278,000 | 343 |
2012-11-01 | 324 | 338 | 323 | 337 | 200,000 | 337 |
2012-10-31 | 317 | 327 | 317 | 323 | 240,000 | 323 |
2012-10-30 | 308 | 330 | 307 | 324 | 316,000 | 324 |
2012-10-29 | 313 | 314 | 308 | 311 | 79,000 | 311 |
2012-10-26 | 318 | 318 | 312 | 313 | 58,000 | 313 |
2012-10-25 | 318 | 323 | 313 | 318 | 221,000 | 318 |
2012-10-24 | 313 | 318 | 313 | 316 | 131,000 | 316 |
2012-10-23 | 322 | 322 | 316 | 317 | 137,000 | 317 |
2012-10-22 | 321 | 321 | 317 | 320 | 159,000 | 320 |
2012-10-19 | 315 | 321 | 315 | 321 | 104,000 | 321 |
2012-10-18 | 308 | 318 | 308 | 317 | 124,000 | 317 |
2012-10-17 | 306 | 311 | 306 | 308 | 102,000 | 308 |
2012-10-16 | 308 | 309 | 304 | 306 | 84,000 | 306 |
2012-10-15 | 306 | 307 | 304 | 306 | 47,000 | 306 |
2012-10-12 | 306 | 310 | 304 | 307 | 79,000 | 307 |
2012-10-11 | 304 | 308 | 304 | 305 | 158,000 | 305 |
2012-10-10 | 300 | 307 | 299 | 306 | 162,000 | 306 |
2012-10-09 | 311 | 313 | 301 | 304 | 172,000 | 304 |
2012-10-05 | 312 | 316 | 310 | 311 | 104,000 | 311 |
2012-10-04 | 316 | 316 | 310 | 312 | 127,000 | 312 |
2012-10-03 | 324 | 324 | 316 | 316 | 95,000 | 316 |
2012-10-02 | 327 | 330 | 323 | 323 | 147,000 | 323 |
2012-10-01 | 335 | 336 | 329 | 331 | 132,000 | 331 |
2012-09-28 | 341 | 341 | 334 | 339 | 160,000 | 339 |
2012-09-27 | 333 | 344 | 333 | 341 | 203,000 | 341 |
2012-09-26 | 334 | 338 | 332 | 334 | 99,000 | 334 |
2012-09-25 | 332 | 340 | 330 | 340 | 151,000 | 340 |
2012-09-24 | 329 | 332 | 328 | 332 | 106,000 | 332 |
2012-09-21 | 337 | 337 | 327 | 329 | 183,000 | 329 |
2012-09-20 | 334 | 338 | 329 | 335 | 198,000 | 335 |
2012-09-19 | 329 | 335 | 327 | 330 | 134,000 | 330 |
2012-09-18 | 329 | 332 | 327 | 329 | 102,000 | 329 |
2012-09-14 | 328 | 333 | 327 | 329 | 239,000 | 329 |
2012-09-13 | 331 | 331 | 324 | 325 | 147,000 | 325 |
2012-09-12 | 330 | 334 | 327 | 329 | 151,000 | 329 |
2012-09-11 | 323 | 330 | 323 | 328 | 147,000 | 328 |
2012-09-10 | 324 | 326 | 321 | 324 | 118,000 | 324 |
2012-09-07 | 326 | 332 | 325 | 326 | 94,000 | 326 |
2012-09-06 | 325 | 327 | 319 | 324 | 149,000 | 324 |
2012-09-05 | 327 | 328 | 325 | 326 | 52,000 | 326 |
2012-09-04 | 329 | 331 | 323 | 326 | 117,000 | 326 |
2012-09-03 | 332 | 335 | 329 | 329 | 63,000 | 329 |
2012-08-31 | 333 | 337 | 332 | 333 | 107,000 | 333 |
2012-08-30 | 336 | 337 | 331 | 332 | 136,000 | 332 |
2012-08-29 | 337 | 340 | 335 | 337 | 94,000 | 337 |
2012-08-28 | 347 | 347 | 339 | 340 | 110,000 | 340 |
2012-08-27 | 350 | 351 | 347 | 348 | 48,000 | 348 |
2012-08-24 | 348 | 350 | 346 | 348 | 118,000 | 348 |
2012-08-23 | 352 | 352 | 346 | 350 | 237,000 | 350 |
2012-08-22 | 352 | 352 | 348 | 351 | 137,000 | 351 |
2012-08-21 | 346 | 352 | 346 | 349 | 113,000 | 349 |
2012-08-20 | 352 | 354 | 346 | 347 | 129,000 | 347 |
2012-08-17 | 348 | 350 | 348 | 350 | 80,000 | 350 |
2012-08-16 | 351 | 351 | 345 | 347 | 98,000 | 347 |
2012-08-15 | 351 | 354 | 348 | 353 | 203,000 | 353 |
2012-08-14 | 341 | 353 | 341 | 352 | 282,000 | 352 |
2012-08-13 | 343 | 343 | 339 | 341 | 56,000 | 341 |
2012-08-10 | 346 | 346 | 342 | 345 | 65,000 | 345 |
2012-08-09 | 343 | 348 | 343 | 347 | 169,000 | 347 |
2012-08-08 | 344 | 349 | 342 | 343 | 240,000 | 343 |
2012-08-07 | 341 | 346 | 339 | 344 | 109,000 | 344 |
2012-08-06 | 347 | 347 | 339 | 340 | 198,000 | 340 |
2012-08-03 | 344 | 347 | 342 | 346 | 216,000 | 346 |
2012-08-02 | 345 | 349 | 341 | 343 | 253,000 | 343 |
2012-08-01 | 342 | 344 | 338 | 343 | 123,000 | 343 |
2012-07-31 | 345 | 347 | 337 | 347 | 212,000 | 347 |
2012-07-30 | 343 | 346 | 340 | 345 | 355,000 | 345 |
2012-07-27 | 334 | 340 | 334 | 337 | 240,000 | 337 |
2012-07-26 | 327 | 333 | 325 | 333 | 122,000 | 333 |
2012-07-25 | 335 | 335 | 324 | 328 | 218,000 | 328 |
2012-07-24 | 330 | 332 | 327 | 332 | 185,000 | 332 |
2012-07-23 | 333 | 333 | 331 | 332 | 285,000 | 332 |
2012-07-20 | 340 | 340 | 330 | 331 | 293,000 | 331 |
2012-07-19 | 332 | 339 | 331 | 337 | 214,000 | 337 |
2012-07-18 | 328 | 333 | 324 | 330 | 117,000 | 330 |
2012-07-17 | 334 | 334 | 328 | 328 | 163,000 | 328 |
2012-07-13 | 333 | 337 | 333 | 336 | 207,000 | 336 |
2012-07-12 | 342 | 342 | 333 | 333 | 231,000 | 333 |
2012-07-11 | 340 | 344 | 333 | 343 | 322,000 | 343 |
2012-07-10 | 344 | 347 | 341 | 341 | 297,000 | 341 |
2012-07-09 | 345 | 346 | 342 | 344 | 347,000 | 344 |
2012-07-06 | 343 | 346 | 341 | 342 | 342,000 | 342 |
2012-07-05 | 348 | 348 | 342 | 343 | 478,000 | 343 |
2012-07-04 | 354 | 357 | 341 | 344 | 730,000 | 344 |
2012-07-03 | 355 | 360 | 355 | 359 | 324,000 | 359 |
2012-07-02 | 351 | 355 | 349 | 353 | 209,000 | 353 |
2012-06-29 | 349 | 352 | 345 | 350 | 248,000 | 350 |
2012-06-28 | 347 | 351 | 346 | 349 | 288,000 | 349 |
2012-06-27 | 344 | 346 | 342 | 346 | 253,000 | 346 |
2012-06-26 | 344 | 348 | 342 | 342 | 204,000 | 342 |
2012-06-25 | 348 | 348 | 342 | 345 | 258,000 | 345 |
2012-06-22 | 343 | 349 | 342 | 348 | 265,000 | 348 |
2012-06-21 | 343 | 347 | 343 | 347 | 381,000 | 347 |
2012-06-20 | 355 | 355 | 343 | 343 | 524,000 | 343 |
2012-06-19 | 346 | 352 | 345 | 349 | 378,000 | 349 |
2012-06-18 | 345 | 349 | 344 | 346 | 243,000 | 346 |
2012-06-15 | 349 | 354 | 342 | 342 | 258,000 | 342 |
2012-06-14 | 351 | 353 | 348 | 349 | 285,000 | 349 |
2012-06-13 | 355 | 360 | 348 | 350 | 461,000 | 350 |
2012-06-12 | 366 | 368 | 357 | 361 | 329,000 | 361 |
2012-06-11 | 370 | 374 | 368 | 371 | 300,000 | 371 |
2012-06-08 | 370 | 370 | 359 | 367 | 530,000 | 367 |
2012-06-07 | 366 | 369 | 362 | 367 | 476,000 | 367 |
2012-06-06 | 355 | 366 | 353 | 364 | 607,000 | 364 |
2012-06-05 | 340 | 358 | 339 | 354 | 630,000 | 354 |
2012-06-04 | 331 | 336 | 330 | 335 | 245,000 | 335 |
2012-06-01 | 344 | 346 | 334 | 335 | 169,000 | 335 |
2012-05-31 | 340 | 348 | 340 | 348 | 320,000 | 348 |
2012-05-30 | 347 | 353 | 341 | 346 | 246,000 | 346 |
2012-05-29 | 345 | 345 | 336 | 344 | 319,000 | 344 |
2012-05-28 | 346 | 347 | 340 | 343 | 248,000 | 343 |
2012-05-25 | 348 | 350 | 342 | 347 | 213,000 | 347 |
2012-05-24 | 351 | 353 | 340 | 344 | 391,000 | 344 |
2012-05-23 | 361 | 361 | 352 | 353 | 506,000 | 353 |
2012-05-22 | 349 | 359 | 348 | 358 | 548,000 | 358 |
2012-05-21 | 344 | 349 | 341 | 343 | 414,000 | 343 |
2012-05-18 | 339 | 345 | 336 | 343 | 556,000 | 343 |
2012-05-17 | 339 | 352 | 336 | 346 | 436,000 | 346 |
2012-05-16 | 334 | 342 | 332 | 336 | 338,000 | 336 |
2012-05-15 | 336 | 337 | 330 | 334 | 351,000 | 334 |
2012-05-14 | 345 | 345 | 336 | 336 | 277,000 | 336 |
2012-05-11 | 350 | 351 | 347 | 348 | 245,000 | 348 |
2012-05-10 | 337 | 357 | 334 | 352 | 354,000 | 352 |
2012-05-09 | 337 | 343 | 337 | 339 | 208,000 | 339 |
2012-05-08 | 338 | 342 | 336 | 340 | 318,000 | 340 |
2012-05-07 | 337 | 343 | 337 | 342 | 178,000 | 342 |
2012-05-02 | 356 | 357 | 344 | 345 | 307,000 | 345 |
2012-05-01 | 352 | 356 | 350 | 355 | 324,000 | 355 |
2012-04-27 | 350 | 354 | 345 | 352 | 762,000 | 352 |
2012-04-26 | 327 | 357 | 325 | 354 | 966,000 | 354 |
2012-04-25 | 327 | 328 | 322 | 327 | 184,000 | 327 |
2012-04-24 | 322 | 324 | 320 | 324 | 192,000 | 324 |
2012-04-23 | 330 | 330 | 323 | 325 | 232,000 | 325 |
2012-04-20 | 328 | 331 | 327 | 331 | 123,000 | 331 |
2012-04-19 | 326 | 329 | 325 | 327 | 137,000 | 327 |
2012-04-18 | 327 | 333 | 323 | 332 | 329,000 | 332 |
2012-04-17 | 316 | 325 | 316 | 325 | 207,000 | 325 |
2012-04-16 | 316 | 321 | 316 | 319 | 99,000 | 319 |
2012-04-13 | 318 | 321 | 316 | 319 | 157,000 | 319 |
2012-04-12 | 315 | 318 | 313 | 316 | 170,000 | 316 |
2012-04-11 | 317 | 319 | 313 | 315 | 215,000 | 315 |
2012-04-10 | 321 | 324 | 319 | 322 | 216,000 | 322 |
2012-04-09 | 321 | 322 | 318 | 318 | 244,000 | 318 |
2012-04-06 | 318 | 326 | 316 | 323 | 340,000 | 323 |
2012-04-05 | 309 | 322 | 309 | 319 | 432,000 | 319 |
2012-04-04 | 316 | 317 | 306 | 310 | 417,000 | 310 |
2012-04-03 | 320 | 321 | 312 | 313 | 269,000 | 313 |
2012-04-02 | 332 | 333 | 323 | 325 | 267,000 | 325 |
2012-03-30 | 333 | 333 | 328 | 332 | 369,000 | 332 |
2012-03-29 | 328 | 331 | 325 | 329 | 329,000 | 329 |
2012-03-28 | 329 | 330 | 323 | 327 | 384,000 | 327 |
2012-03-27 | 330 | 333 | 328 | 333 | 454,000 | 333 |
2012-03-26 | 327 | 329 | 325 | 327 | 241,000 | 327 |
2012-03-23 | 326 | 328 | 324 | 324 | 438,000 | 324 |
2012-03-22 | 326 | 327 | 323 | 325 | 479,000 | 325 |
2012-03-21 | 333 | 334 | 323 | 324 | 822,000 | 324 |
2012-03-19 | 338 | 339 | 333 | 336 | 398,000 | 336 |
2012-03-16 | 330 | 337 | 328 | 335 | 417,000 | 335 |
2012-03-15 | 328 | 335 | 324 | 332 | 799,000 | 332 |
2012-03-14 | 324 | 329 | 317 | 325 | 911,000 | 325 |
2012-03-13 | 312 | 315 | 311 | 312 | 193,000 | 312 |
2012-03-12 | 317 | 317 | 311 | 312 | 442,000 | 312 |
2012-03-09 | 321 | 322 | 316 | 318 | 282,000 | 318 |
2012-03-08 | 320 | 324 | 319 | 320 | 204,000 | 320 |
2012-03-07 | 314 | 321 | 313 | 321 | 321,000 | 321 |
2012-03-06 | 315 | 316 | 312 | 315 | 98,000 | 315 |
2012-03-05 | 314 | 316 | 313 | 314 | 122,000 | 314 |
2012-03-02 | 309 | 314 | 309 | 314 | 132,000 | 314 |
2012-03-01 | 310 | 312 | 307 | 309 | 173,000 | 309 |
2012-02-29 | 316 | 318 | 309 | 310 | 389,000 | 310 |
2012-02-28 | 316 | 319 | 314 | 315 | 237,000 | 315 |
2012-02-27 | 316 | 319 | 315 | 319 | 252,000 | 319 |
2012-02-24 | 315 | 317 | 314 | 316 | 175,000 | 316 |
2012-02-23 | 315 | 316 | 311 | 313 | 219,000 | 313 |
2012-02-22 | 310 | 314 | 309 | 314 | 191,000 | 314 |
2012-02-21 | 310 | 311 | 309 | 309 | 151,000 | 309 |
2012-02-20 | 310 | 311 | 308 | 310 | 227,000 | 310 |
2012-02-17 | 315 | 315 | 308 | 310 | 124,000 | 310 |
2012-02-16 | 314 | 315 | 308 | 312 | 163,000 | 312 |
2012-02-15 | 318 | 318 | 315 | 317 | 99,000 | 317 |
2012-02-14 | 316 | 317 | 312 | 317 | 83,000 | 317 |
2012-02-13 | 314 | 318 | 313 | 318 | 129,000 | 318 |
2012-02-10 | 315 | 318 | 315 | 318 | 141,000 | 318 |
2012-02-09 | 312 | 312 | 308 | 312 | 72,000 | 312 |
2012-02-08 | 309 | 311 | 309 | 311 | 77,000 | 311 |
2012-02-07 | 310 | 312 | 307 | 307 | 150,000 | 307 |
2012-02-06 | 308 | 310 | 307 | 307 | 194,000 | 307 |
2012-02-03 | 306 | 310 | 305 | 309 | 160,000 | 309 |
2012-02-02 | 306 | 311 | 303 | 305 | 139,000 | 305 |
2012-02-01 | 307 | 310 | 305 | 306 | 215,000 | 306 |
2012-01-31 | 309 | 311 | 307 | 311 | 104,000 | 311 |
2012-01-30 | 311 | 317 | 311 | 311 | 175,000 | 311 |
2012-01-27 | 319 | 320 | 315 | 315 | 118,000 | 315 |
2012-01-26 | 324 | 326 | 317 | 320 | 249,000 | 320 |
2012-01-25 | 322 | 324 | 320 | 324 | 360,000 | 324 |
2012-01-24 | 315 | 323 | 315 | 321 | 250,000 | 321 |
2012-01-23 | 317 | 319 | 315 | 316 | 204,000 | 316 |
2012-01-20 | 317 | 318 | 313 | 316 | 196,000 | 316 |
2012-01-19 | 311 | 315 | 311 | 311 | 95,000 | 311 |
2012-01-18 | 319 | 319 | 311 | 311 | 126,000 | 311 |
2012-01-17 | 313 | 320 | 312 | 319 | 164,000 | 319 |
2012-01-16 | 310 | 313 | 308 | 313 | 84,000 | 313 |
2012-01-13 | 309 | 311 | 308 | 311 | 81,000 | 311 |
2012-01-12 | 306 | 308 | 304 | 307 | 65,000 | 307 |
2012-01-11 | 304 | 304 | 303 | 304 | 26,000 | 304 |
2012-01-10 | 308 | 308 | 303 | 303 | 68,000 | 303 |
2012-01-06 | 311 | 311 | 305 | 306 | 78,000 | 306 |
2012-01-05 | 306 | 312 | 306 | 311 | 82,000 | 311 |
2012-01-04 | 307 | 310 | 307 | 309 | 78,000 | 309 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株