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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	912	924	912	921	434,800	921
2023-06-01	920	921	911	912	331,200	912
2023-05-31	924	925	918	920	606,200	920
2023-05-30	934	937	926	927	258,700	927
2023-05-29	947	949	936	937	290,900	937
2023-05-26	944	947	937	937	237,100	937
2023-05-25	941	947	939	945	233,700	945
2023-05-24	955	957	947	947	201,200	947
2023-05-23	966	967	951	954	276,100	954
2023-05-22	953	968	953	968	282,900	968
2023-05-19	950	959	949	952	330,200	952
2023-05-18	959	959	947	950	229,100	950
2023-05-17	955	956	948	955	243,600	955
2023-05-16	962	963	952	955	229,600	955
2023-05-15	959	965	947	956	366,200	956
2023-05-12	967	972	957	959	311,700	959
2023-05-11	972	974	966	967	151,300	967
2023-05-10	982	982	973	975	235,500	975
2023-05-09	984	984	978	984	184,900	984
2023-05-08	972	978	972	977	213,000	977
2023-05-02	979	980	961	967	214,600	967
2023-05-01	975	977	969	973	146,900	973
2023-04-28	960	970	960	970	224,900	970
2023-04-27	956	959	951	953	139,200	953
2023-04-26	959	964	956	960	121,400	960
2023-04-25	965	976	965	965	245,000	965
2023-04-24	955	964	954	959	140,400	959
2023-04-21	949	959	947	952	428,100	952
2023-04-20	955	958	950	952	369,500	952
2023-04-19	946	949	942	946	174,200	946
2023-04-18	943	946	940	943	199,700	943
2023-04-17	945	948	937	943	160,500	943
2023-04-14	935	945	935	942	149,000	942
2023-04-13	937	939	932	933	161,700	933
2023-04-12	935	940	933	935	189,900	935
2023-04-11	930	935	929	930	158,100	930
2023-04-10	936	937	927	928	130,600	928
2023-04-07	927	934	927	931	120,100	931
2023-04-06	928	930	921	927	248,000	927
2023-04-05	945	949	934	935	233,500	935
2023-04-04	947	954	946	951	265,700	951
2023-04-03	953	955	943	949	289,300	949
2023-03-31	945	951	944	945	306,700	945
2023-03-30	945	946	938	945	245,500	945
2023-03-29	950	961	947	961	335,100	961
2023-03-28	943	953	942	948	240,500	948
2023-03-27	940	940	936	936	183,200	936
2023-03-24	929	935	926	933	227,700	933
2023-03-23	928	935	924	934	256,700	934
2023-03-22	932	936	929	934	248,800	934
2023-03-20	940	942	922	924	315,900	924
2023-03-17	946	950	943	947	226,900	947
2023-03-16	938	946	932	944	251,500	944
2023-03-15	954	956	949	953	149,500	953
2023-03-14	948	952	935	946	453,800	946
2023-03-13	967	968	954	961	361,800	961
2023-03-10	979	981	973	977	271,200	977
2023-03-09	979	989	978	987	262,200	987
2023-03-08	974	977	970	976	197,100	976
2023-03-07	965	977	965	974	272,400	974
2023-03-06	964	969	964	968	259,500	968
2023-03-03	963	970	961	968	249,500	968
2023-03-02	963	968	959	962	288,800	962
2023-03-01	962	964	957	961	260,600	961
2023-02-28	967	969	963	964	197,600	964
2023-02-27	969	970	965	967	114,000	967
2023-02-24	958	971	958	969	224,800	969
2023-02-22	964	966	954	965	303,700	965
2023-02-21	970	971	961	965	282,200	965
2023-02-20	980	982	972	976	150,400	976
2023-02-17	966	976	966	974	156,400	974
2023-02-16	971	974	961	965	228,300	965
2023-02-15	976	978	971	971	175,100	971
2023-02-14	982	988	973	976	269,100	976
2023-02-13	980	983	952	978	652,900	978
2023-02-10	984	993	983	989	206,100	989
2023-02-09	986	990	984	984	107,200	984
2023-02-08	993	995	985	989	164,100	989
2023-02-07	991	996	988	993	186,500	993
2023-02-06	990	993	984	990	172,000	990
2023-02-03	980	984	975	983	176,900	983
2023-02-02	995	997	984	985	184,900	985
2023-02-01	1,007	1,008	995	1,000	155,800	1,000
2023-01-31	993	1,006	993	1,002	365,100	1,002
2023-01-30	979	986	976	984	260,100	984
2023-01-27	978	981	973	980	114,900	980
2023-01-26	978	981	974	975	123,700	975
2023-01-25	979	982	975	975	167,000	975
2023-01-24	978	983	976	981	151,900	981
2023-01-23	981	982	972	976	223,200	976
2023-01-20	966	976	963	973	141,800	973
2023-01-19	971	976	965	966	163,200	966
2023-01-18	964	986	961	972	247,200	972
2023-01-17	956	958	950	955	225,200	955
2023-01-16	942	955	941	948	250,400	948
2023-01-13	943	950	942	943	226,200	943
2023-01-12	945	948	941	941	126,500	941
2023-01-11	940	947	940	942	180,400	942
2023-01-10	945	949	936	936	178,400	936
2023-01-06	939	943	934	942	175,200	942
2023-01-05	945	946	937	943	251,300	943
2023-01-04	968	969	951	951	174,300	951

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