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 [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 765 | 765 | 765 | 765 | 10,000 | 765 |
| 1990-12-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1990-12-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1990-12-19 | 762 | 790 | 762 | 790 | 13,000 | 790 |
| 1990-12-18 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1990-12-17 | 787 | 797 | 780 | 780 | 9,000 | 780 |
| 1990-12-14 | 778 | 785 | 777 | 785 | 4,000 | 785 |
| 1990-12-13 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1990-12-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1990-12-10 | 760 | 760 | 760 | 760 | 20,000 | 760 |
| 1990-12-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1990-12-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1990-12-03 | 760 | 770 | 760 | 770 | 9,000 | 770 |
| 1990-11-30 | 730 | 750 | 730 | 750 | 8,000 | 750 |
| 1990-11-29 | 795 | 795 | 790 | 790 | 15,000 | 790 |
| 1990-11-28 | 800 | 810 | 800 | 800 | 15,000 | 800 |
| 1990-11-27 | 795 | 800 | 795 | 800 | 8,000 | 800 |
| 1990-11-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1990-11-20 | 806 | 810 | 800 | 805 | 16,000 | 805 |
| 1990-11-19 | 814 | 815 | 814 | 815 | 2,000 | 815 |
| 1990-11-16 | 805 | 815 | 805 | 815 | 15,000 | 815 |
| 1990-11-15 | 829 | 829 | 815 | 815 | 16,000 | 815 |
| 1990-11-14 | 802 | 840 | 802 | 810 | 54,000 | 810 |
| 1990-11-13 | 795 | 810 | 795 | 800 | 64,000 | 800 |
| 1990-11-09 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1990-11-08 | 820 | 820 | 788 | 800 | 58,000 | 800 |
| 1990-11-07 | 755 | 820 | 755 | 820 | 168,000 | 820 |
| 1990-11-06 | 770 | 770 | 763 | 765 | 23,000 | 765 |
| 1990-11-05 | 770 | 770 | 769 | 770 | 11,000 | 770 |
| 1990-11-02 | 759 | 770 | 754 | 770 | 5,000 | 770 |
| 1990-11-01 | 779 | 779 | 770 | 770 | 8,000 | 770 |
| 1990-10-31 | 799 | 819 | 799 | 819 | 10,000 | 819 |
| 1990-10-30 | 800 | 810 | 800 | 810 | 26,000 | 810 |
| 1990-10-29 | 809 | 810 | 800 | 810 | 18,000 | 810 |
| 1990-10-26 | 790 | 830 | 790 | 820 | 123,000 | 820 |
| 1990-10-25 | 750 | 770 | 745 | 770 | 49,000 | 770 |
| 1990-10-24 | 745 | 745 | 734 | 740 | 35,000 | 740 |
| 1990-10-23 | 750 | 750 | 730 | 745 | 47,000 | 745 |
| 1990-10-22 | 730 | 740 | 730 | 740 | 36,000 | 740 |
| 1990-10-19 | 730 | 749 | 720 | 720 | 92,000 | 720 |
| 1990-10-18 | 695 | 730 | 695 | 728 | 124,000 | 728 |
| 1990-10-17 | 697 | 697 | 695 | 695 | 3,000 | 695 |
| 1990-10-16 | 671 | 697 | 671 | 697 | 12,000 | 697 |
| 1990-10-15 | 660 | 670 | 660 | 670 | 6,000 | 670 |
| 1990-10-12 | 665 | 665 | 650 | 650 | 2,000 | 650 |
| 1990-10-09 | 652 | 678 | 652 | 661 | 7,000 | 661 |
| 1990-10-08 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1990-10-05 | 635 | 650 | 628 | 640 | 12,000 | 640 |
| 1990-10-04 | 645 | 645 | 635 | 635 | 3,000 | 635 |
| 1990-10-03 | 632 | 632 | 631 | 631 | 3,000 | 631 |
| 1990-10-02 | 629 | 629 | 629 | 629 | 4,000 | 629 |
| 1990-09-26 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1990-09-21 | 715 | 749 | 710 | 749 | 66,000 | 749 |
| 1990-09-20 | 750 | 750 | 710 | 730 | 106,000 | 730 |
| 1990-09-19 | 749 | 749 | 739 | 746 | 4,000 | 746 |
| 1990-09-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-09-14 | 790 | 799 | 789 | 798 | 12,000 | 798 |
| 1990-09-13 | 788 | 790 | 780 | 790 | 8,000 | 790 |
| 1990-09-11 | 770 | 770 | 740 | 740 | 11,000 | 740 |
| 1990-09-10 | 740 | 760 | 740 | 760 | 5,000 | 760 |
| 1990-09-07 | 720 | 740 | 695 | 740 | 9,000 | 740 |
| 1990-09-06 | 745 | 745 | 720 | 720 | 9,000 | 720 |
| 1990-09-05 | 749 | 751 | 749 | 751 | 11,000 | 751 |
| 1990-09-04 | 770 | 770 | 750 | 769 | 19,000 | 769 |
| 1990-09-03 | 766 | 795 | 761 | 761 | 25,000 | 761 |
| 1990-08-31 | 749 | 760 | 749 | 753 | 23,000 | 753 |
| 1990-08-30 | 745 | 749 | 740 | 749 | 16,000 | 749 |
| 1990-08-29 | 744 | 748 | 740 | 748 | 34,000 | 748 |
| 1990-08-28 | 740 | 760 | 720 | 720 | 81,000 | 720 |
| 1990-08-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1990-08-20 | 889 | 899 | 889 | 899 | 3,000 | 899 |
| 1990-08-17 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 1990-08-15 | 900 | 940 | 890 | 940 | 66,000 | 940 |
| 1990-08-10 | 939 | 939 | 939 | 939 | 4,000 | 939 |
| 1990-08-09 | 960 | 960 | 959 | 959 | 27,000 | 959 |
| 1990-08-08 | 931 | 960 | 921 | 960 | 36,000 | 960 |
| 1990-08-07 | 940 | 960 | 930 | 930 | 105,000 | 930 |
| 1990-08-06 | 975 | 975 | 970 | 970 | 36,000 | 970 |
| 1990-08-03 | 1,020 | 1,020 | 1,000 | 1,020 | 82,000 | 1,020 |
| 1990-08-02 | 1,080 | 1,080 | 1,040 | 1,040 | 91,000 | 1,040 |
| 1990-08-01 | 1,110 | 1,110 | 1,070 | 1,070 | 104,000 | 1,070 |
| 1990-07-31 | 1,040 | 1,100 | 1,040 | 1,100 | 123,000 | 1,100 |
| 1990-07-30 | 1,050 | 1,060 | 1,050 | 1,060 | 50,000 | 1,060 |
| 1990-07-27 | 1,060 | 1,080 | 1,040 | 1,080 | 73,000 | 1,080 |
| 1990-07-26 | 1,080 | 1,080 | 1,050 | 1,080 | 121,000 | 1,080 |
| 1990-07-25 | 1,080 | 1,090 | 1,060 | 1,060 | 75,000 | 1,060 |
| 1990-07-24 | 1,070 | 1,090 | 1,050 | 1,090 | 36,000 | 1,090 |
| 1990-07-23 | 1,130 | 1,130 | 1,070 | 1,100 | 61,000 | 1,100 |
| 1990-07-20 | 1,120 | 1,130 | 1,110 | 1,130 | 92,000 | 1,130 |
| 1990-07-19 | 1,140 | 1,140 | 1,110 | 1,130 | 191,000 | 1,130 |
| 1990-07-18 | 1,130 | 1,130 | 1,110 | 1,130 | 199,000 | 1,130 |
| 1990-07-17 | 1,140 | 1,150 | 1,120 | 1,130 | 279,000 | 1,130 |
| 1990-07-16 | 1,150 | 1,160 | 1,130 | 1,130 | 403,000 | 1,130 |
| 1990-07-13 | 1,120 | 1,130 | 1,110 | 1,130 | 458,000 | 1,130 |
| 1990-07-12 | 1,140 | 1,140 | 1,100 | 1,100 | 932,000 | 1,100 |
| 1990-07-11 | 1,070 | 1,120 | 1,070 | 1,120 | 1,243,000 | 1,120 |
| 1990-07-10 | 1,050 | 1,070 | 1,050 | 1,070 | 182,000 | 1,070 |
| 1990-07-09 | 1,060 | 1,070 | 1,040 | 1,050 | 298,000 | 1,050 |
| 1990-07-06 | 1,070 | 1,080 | 1,030 | 1,040 | 633,000 | 1,040 |
| 1990-07-05 | 1,030 | 1,060 | 1,020 | 1,050 | 286,000 | 1,050 |
| 1990-07-04 | 1,010 | 1,030 | 1,000 | 1,030 | 84,000 | 1,030 |
| 1990-07-03 | 1,020 | 1,030 | 1,000 | 1,010 | 138,000 | 1,010 |
| 1990-07-02 | 1,000 | 1,030 | 1,000 | 1,020 | 85,000 | 1,020 |
| 1990-06-29 | 1,000 | 1,020 | 990 | 1,000 | 80,000 | 1,000 |
| 1990-06-28 | 1,000 | 1,000 | 995 | 1,000 | 30,000 | 1,000 |
| 1990-06-27 | 999 | 999 | 996 | 999 | 60,000 | 999 |
| 1990-06-26 | 1,010 | 1,010 | 993 | 995 | 94,000 | 995 |
| 1990-06-25 | 1,010 | 1,010 | 992 | 992 | 70,000 | 992 |
| 1990-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 40,000 | 1,000 |
| 1990-06-21 | 1,010 | 1,010 | 999 | 1,000 | 76,000 | 1,000 |
| 1990-06-20 | 998 | 1,010 | 995 | 995 | 53,000 | 995 |
| 1990-06-19 | 1,010 | 1,010 | 992 | 1,010 | 10,000 | 1,010 |
| 1990-06-18 | 1,000 | 1,020 | 996 | 996 | 9,000 | 996 |
| 1990-06-15 | 992 | 1,000 | 992 | 992 | 67,000 | 992 |
| 1990-06-14 | 1,000 | 1,000 | 990 | 1,000 | 26,000 | 1,000 |
| 1990-06-13 | 999 | 999 | 999 | 999 | 12,000 | 999 |
| 1990-06-12 | 980 | 1,000 | 980 | 990 | 50,000 | 990 |
| 1990-06-11 | 1,010 | 1,030 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1990-06-08 | 1,030 | 1,050 | 1,030 | 1,050 | 39,000 | 1,050 |
| 1990-06-07 | 1,030 | 1,050 | 1,030 | 1,040 | 65,000 | 1,040 |
| 1990-06-06 | 1,060 | 1,060 | 1,030 | 1,030 | 95,000 | 1,030 |
| 1990-06-05 | 1,050 | 1,050 | 1,030 | 1,040 | 127,000 | 1,040 |
| 1990-06-04 | 1,000 | 1,030 | 1,000 | 1,030 | 105,000 | 1,030 |
| 1990-06-01 | 1,000 | 1,000 | 990 | 991 | 74,000 | 991 |
| 1990-05-31 | 990 | 1,000 | 990 | 1,000 | 93,000 | 1,000 |
| 1990-05-30 | 1,000 | 1,000 | 990 | 995 | 15,000 | 995 |
| 1990-05-29 | 1,000 | 1,000 | 991 | 1,000 | 133,000 | 1,000 |
| 1990-05-28 | 1,000 | 1,000 | 995 | 995 | 45,000 | 995 |
| 1990-05-25 | 985 | 995 | 975 | 975 | 46,000 | 975 |
| 1990-05-24 | 985 | 985 | 965 | 965 | 11,000 | 965 |
| 1990-05-23 | 1,000 | 1,000 | 985 | 999 | 10,000 | 999 |
| 1990-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1990-05-21 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1990-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1990-05-17 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1990-05-16 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 | 1,010 |
| 1990-05-15 | 1,000 | 1,010 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1990-05-14 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1990-05-11 | 980 | 1,000 | 965 | 1,000 | 84,000 | 1,000 |
| 1990-05-10 | 960 | 970 | 960 | 970 | 5,000 | 970 |
| 1990-05-09 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 1990-05-08 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1990-05-01 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1990-04-27 | 890 | 900 | 880 | 900 | 5,000 | 900 |
| 1990-04-26 | 880 | 890 | 879 | 890 | 9,000 | 890 |
| 1990-04-25 | 880 | 880 | 878 | 878 | 7,000 | 878 |
| 1990-04-24 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-04-23 | 895 | 900 | 880 | 880 | 20,000 | 880 |
| 1990-04-20 | 890 | 900 | 890 | 900 | 90,000 | 900 |
| 1990-04-19 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 1990-04-16 | 900 | 900 | 899 | 900 | 4,000 | 900 |
| 1990-04-09 | 928 | 928 | 923 | 923 | 10,000 | 923 |
| 1990-04-06 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1990-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990-03-30 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1990-03-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1990-03-27 | 1,070 | 1,080 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1990-03-26 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 | 963.64 |
| 1990-03-22 | 1,220 | 1,220 | 1,220 | 1,220 | 79,000 | 1,109.09 |
| 1990-03-20 | 1,240 | 1,240 | 1,220 | 1,240 | 103,000 | 1,127.27 |
| 1990-03-19 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 | 1,118.18 |
| 1990-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1990-03-14 | 1,350 | 1,350 | 1,320 | 1,320 | 44,000 | 1,200 |
| 1990-03-09 | 1,350 | 1,380 | 1,350 | 1,380 | 14,000 | 1,254.55 |
| 1990-03-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1990-03-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1990-03-06 | 1,360 | 1,360 | 1,350 | 1,360 | 8,000 | 1,236.36 |
| 1990-03-05 | 1,410 | 1,410 | 1,380 | 1,390 | 45,000 | 1,263.64 |
| 1990-03-02 | 1,300 | 1,390 | 1,300 | 1,390 | 40,000 | 1,263.64 |
| 1990-03-01 | 1,260 | 1,300 | 1,250 | 1,300 | 29,000 | 1,181.82 |
| 1990-02-28 | 1,240 | 1,240 | 1,240 | 1,240 | 74,000 | 1,127.27 |
| 1990-02-27 | 1,200 | 1,230 | 1,200 | 1,220 | 14,000 | 1,109.09 |
| 1990-02-26 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,163.64 |
| 1990-02-23 | 1,350 | 1,350 | 1,300 | 1,330 | 29,000 | 1,209.09 |
| 1990-02-22 | 1,330 | 1,400 | 1,330 | 1,330 | 67,000 | 1,209.09 |
| 1990-02-21 | 1,390 | 1,390 | 1,350 | 1,350 | 261,000 | 1,227.27 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
