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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,0271,0281,0091,014267,3001,014
2022-11-301,0231,0281,0131,016321,6001,016
2022-11-291,0121,0241,0061,021264,2001,021
2022-11-281,0201,0221,0091,013136,8001,013
2022-11-251,0211,0261,0111,024181,4001,024
2022-11-241,0201,0321,0201,020254,2001,020
2022-11-221,0081,0201,0081,018254,3001,018
2022-11-219941,0049941,004151,2001,004
2022-11-181,0021,002991994187,600994
2022-11-171,0031,0101,0011,003169,3001,003
2022-11-169911,0049801,003256,1001,003
2022-11-151,0081,012985989310,000989
2022-11-149991,0099981,002474,6001,002
2022-11-111,0061,006994994193,000994
2022-11-10991999991997192,100997
2022-11-09990996988995162,100995
2022-11-08998999985987205,400987
2022-11-07990996985989178,700989
2022-11-04992993980983262,800983
2022-11-02992998990994232,100994
2022-11-019911,003989997205,400997
2022-10-31984995984994286,200994
2022-10-28970985970974765,700974
2022-10-27983986970973325,400973
2022-10-26978985976981197,700981
2022-10-25977982970972349,500972
2022-10-24991995969972277,100972
2022-10-21984990977980658,000980
2022-10-209951,001991993201,300993
2022-10-191,0001,001992998218,000998
2022-10-181,0101,0121,0001,002234,3001,002
2022-10-171,0181,020986993361,500993
2022-10-141,0091,0251,0021,017555,1001,017
2022-10-139991,0059911,003333,8001,003
2022-10-129931,0099901,005292,5001,005
2022-10-11989997985989312,000989
2022-10-07983997981994384,400994
2022-10-069901,000990993241,300993
2022-10-051,0101,014988988579,100988
2022-10-04970989966986419,500986
2022-10-03959961950961232,100961
2022-09-30964968953959333,100959
2022-09-29960969947968417,400968
2022-09-28969986967986507,300986
2022-09-27976982969970296,200970
2022-09-26989990971971433,800971
2022-09-221,0001,003994996419,500996
2022-09-211,0041,0079961,005506,0001,005
2022-09-20991998991995334,600995
2022-09-16983991982989297,500989
2022-09-15985987977983287,400983
2022-09-14980987978984330,500984
2022-09-139941,000990991229,500991
2022-09-12990990981985162,900985
2022-09-09972987972984364,900984
2022-09-08965977965972303,400972
2022-09-07963965950959268,500959
2022-09-06975977964966252,500966
2022-09-05963973956971357,100971
2022-09-02968968955966471,000966
2022-09-01952960951953260,500953
2022-08-31950960950954273,000954
2022-08-30961968955960213,300960
2022-08-29950957949952322,900952
2022-08-26971975967971210,400971
2022-08-25966975961972260,200972
2022-08-24965970962967277,100967
2022-08-23958963951955357,000955
2022-08-22959968957965298,400965
2022-08-19950958947956278,000956
2022-08-18938945936940295,700940
2022-08-17937945935938192,700938
2022-08-16926942921937227,300937
2022-08-15948950934937336,600937
2022-08-12933943929938378,300938
2022-08-10912921912918127,100918
2022-08-09927930915916190,400916
2022-08-08923929918924153,800924
2022-08-05907922907921233,400921
2022-08-04910910901904364,400904
2022-08-03926926905911357,400911
2022-08-02930934926930283,200930
2022-08-01924930921929318,200929
2022-07-29922922913918403,700918
2022-07-28914918905913354,200913
2022-07-27926928914915201,200915
2022-07-26930930919921148,300921
2022-07-25929935924926261,600926
2022-07-22935937928930605,400930
2022-07-21910921910921261,800921
2022-07-20910915905910263,100910
2022-07-19899903891894253,400894
2022-07-15899905897899263,700899
2022-07-14895900892897164,700897
2022-07-13898898887892195,200892
2022-07-12900900885889252,300889
2022-07-11901907899907299,400907
2022-07-08896903888898399,700898
2022-07-07905905890893381,500893
2022-07-06900903890903524,800903
2022-07-05892910887909593,300909
2022-07-04887894886892239,600892
2022-07-01877887872877231,400877
2022-06-30878886872878399,500878
2022-06-29884884874879494,500879
2022-06-28893893881885360,500885
2022-06-27899900887897323,900897
2022-06-24885899884899377,200899
2022-06-23886886876881465,000881
2022-06-22879882872880438,500880
2022-06-21850863850860340,400860
2022-06-20851860847849558,000849
2022-06-17830847824841698,200841
2022-06-16835843835838241,000838
2022-06-15845847836837400,500837
2022-06-14845854845846293,900846
2022-06-13850855846854285,700854
2022-06-10862870858859237,200859
2022-06-09866877864873241,900873
2022-06-08867874865871345,600871
2022-06-07858858850856235,600856
2022-06-06850856849855244,400855
2022-06-03859860847850314,000850
2022-06-02860863856859166,700859
2022-06-01851867848863336,400863
2022-05-31850859843843876,600843
2022-05-30852859846854454,800854
2022-05-27868868847849220,200849
2022-05-26857865855859202,400859
2022-05-25868868853853222,300853
2022-05-24873873857859225,600859
2022-05-23868874862867460,200867
2022-05-20861861853855267,300855
2022-05-19838861837858448,600858
2022-05-18853859843844292,400844
2022-05-17860863852854236,100854
2022-05-16886886862862321,200862
2022-05-13852873845869400,300869
2022-05-12870870856859296,100859
2022-05-11876881870874267,500874
2022-05-10877891877889284,500889
2022-05-09889896887890213,700890
2022-05-06890894883894335,600894
2022-05-02882894882890257,500890
2022-04-28864885861882293,600882
2022-04-27855862852859416,900859
2022-04-26870873864868312,200868
2022-04-25852862851859271,500859
2022-04-22865869856867427,800867
2022-04-21865876864869405,100869
2022-04-20858860850853345,300853
2022-04-19853854839851242,200851
2022-04-18853855834845246,900845
2022-04-15866871859864367,900864
2022-04-14851863851859238,100859
2022-04-13842851837850484,900850
2022-04-12838853837838390,600838
2022-04-11836843827833638,200833
2022-04-08856861841844537,000844
2022-04-07866867853854591,200854
2022-04-06897899873874518,500874
2022-04-05899904891900344,000900
2022-04-04893907888893417,900893
2022-04-01898911886908566,100908
2022-03-31913915898898428,400898
2022-03-30936936912925311,100925
2022-03-29945946936942353,800942
2022-03-28938945936936226,900936
2022-03-25944947933934332,100934
2022-03-24940943931940475,800940
2022-03-23946951939946619,800946
2022-03-22958966941946404,500946
2022-03-18957960942946407,600946
2022-03-17960966950961434,000961
2022-03-16962962942945391,100945
2022-03-15931966931963611,500963
2022-03-14927934925928400,200928
2022-03-11927934927930606,800930
2022-03-10931932927931530,700931
2022-03-09920929920925419,500925
2022-03-08914932913922478,800922
2022-03-07916921911916774,400916
2022-03-04929933924929512,000929
2022-03-03938938928928328,300928
2022-03-02929935927934326,200934
2022-03-01947953941946420,500946
2022-02-28946946930941611,200941
2022-02-25926937926931367,000931
2022-02-24924931919927529,100927
2022-02-22926935925930313,800930
2022-02-21927941927940223,000940
2022-02-18924934924933264,500933
2022-02-17934937926933195,800933
2022-02-16933935923933214,100933
2022-02-15929934923924327,100924
2022-02-14924931919927265,300927
2022-02-10923935922933280,200933
2022-02-09925929921925319,100925
2022-02-08926932922930259,600930
2022-02-07932934921924345,200924
2022-02-04945950939944356,300944
2022-02-03936943934937418,700937
2022-02-02939940931936307,800936
2022-02-01933936923932431,300932
2022-01-31907927900918585,600918
2022-01-28915916902902430,300902
2022-01-27921926902914595,100914
2022-01-26916924913914327,100914
2022-01-25918921910918464,200918
2022-01-24921933921929216,300929
2022-01-21916929910927399,500927
2022-01-20911922910920278,200920
2022-01-19916922911913455,200913
2022-01-18934935927927188,200927
2022-01-17935938926930188,000930
2022-01-14926940921939501,300939
2022-01-13935936922924316,300924
2022-01-12938939931934261,700934
2022-01-11940940928932309,400932
2022-01-07939944934937330,800937
2022-01-06943946935939257,700939
2022-01-05947948937946415,200946
2022-01-04929933916932480,100932

分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株