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 [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 1991-12-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-12-24 | 741 | 751 | 740 | 740 | 6,000 | 740 |
| 1991-12-20 | 745 | 749 | 740 | 749 | 6,000 | 749 |
| 1991-12-19 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1991-12-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-12-13 | 731 | 750 | 731 | 750 | 3,000 | 750 |
| 1991-12-11 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 1991-12-10 | 730 | 730 | 730 | 730 | 13,000 | 730 |
| 1991-11-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-11-28 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1991-11-22 | 769 | 770 | 764 | 770 | 3,000 | 770 |
| 1991-11-21 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1991-11-20 | 785 | 785 | 784 | 784 | 2,000 | 784 |
| 1991-11-19 | 781 | 795 | 781 | 795 | 7,000 | 795 |
| 1991-11-15 | 837 | 837 | 837 | 837 | 51,000 | 837 |
| 1991-11-14 | 841 | 841 | 831 | 831 | 7,000 | 831 |
| 1991-11-13 | 842 | 842 | 841 | 841 | 2,000 | 841 |
| 1991-11-07 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 1991-11-06 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1991-11-05 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 1991-11-01 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1991-10-31 | 855 | 860 | 850 | 850 | 3,000 | 850 |
| 1991-10-30 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1991-10-29 | 870 | 880 | 870 | 875 | 21,000 | 875 |
| 1991-10-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1991-10-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-10-23 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1991-10-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1991-10-21 | 810 | 810 | 802 | 810 | 13,000 | 810 |
| 1991-10-18 | 810 | 818 | 810 | 818 | 53,000 | 818 |
| 1991-10-17 | 808 | 810 | 808 | 810 | 9,000 | 810 |
| 1991-10-07 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1991-10-02 | 821 | 821 | 811 | 811 | 4,000 | 811 |
| 1991-09-30 | 733 | 751 | 733 | 751 | 4,000 | 751 |
| 1991-09-27 | 730 | 731 | 730 | 730 | 7,000 | 730 |
| 1991-09-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1991-09-24 | 736 | 737 | 736 | 737 | 2,000 | 737 |
| 1991-09-20 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1991-09-19 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1991-09-18 | 725 | 735 | 725 | 735 | 2,000 | 735 |
| 1991-09-17 | 735 | 735 | 735 | 735 | 10,000 | 735 |
| 1991-09-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1991-09-06 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-08-29 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 1991-08-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1991-08-22 | 691 | 712 | 691 | 710 | 4,000 | 710 |
| 1991-08-09 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1991-08-05 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1991-08-02 | 785 | 785 | 775 | 775 | 4,000 | 775 |
| 1991-08-01 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1991-07-31 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1991-07-30 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1991-07-29 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1991-07-25 | 762 | 762 | 762 | 762 | 2,000 | 762 |
| 1991-07-23 | 761 | 761 | 761 | 761 | 4,000 | 761 |
| 1991-07-09 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1991-07-02 | 842 | 843 | 842 | 843 | 3,000 | 843 |
| 1991-07-01 | 821 | 832 | 821 | 832 | 4,000 | 832 |
| 1991-06-20 | 861 | 861 | 861 | 861 | 10,000 | 861 |
| 1991-06-19 | 861 | 861 | 861 | 861 | 3,000 | 861 |
| 1991-06-17 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1991-06-14 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1991-05-24 | 881 | 881 | 881 | 881 | 4,000 | 881 |
| 1991-05-23 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-05-15 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1991-05-14 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1991-05-13 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1991-05-10 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1991-05-09 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1991-05-08 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1991-05-07 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1991-05-02 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-05-01 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1991-04-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-04-25 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1991-04-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-04-23 | 911 | 911 | 900 | 900 | 4,000 | 900 |
| 1991-04-19 | 929 | 929 | 929 | 929 | 13,000 | 929 |
| 1991-04-18 | 930 | 930 | 925 | 929 | 7,000 | 929 |
| 1991-04-17 | 935 | 940 | 934 | 940 | 8,000 | 940 |
| 1991-04-16 | 959 | 959 | 940 | 945 | 5,000 | 945 |
| 1991-04-15 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1991-04-12 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1991-04-10 | 959 | 959 | 959 | 959 | 3,000 | 959 |
| 1991-04-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-04-08 | 959 | 959 | 959 | 959 | 3,000 | 959 |
| 1991-04-04 | 951 | 955 | 950 | 950 | 10,000 | 950 |
| 1991-04-03 | 960 | 970 | 960 | 960 | 7,000 | 960 |
| 1991-04-02 | 949 | 970 | 949 | 970 | 5,000 | 970 |
| 1991-04-01 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1991-03-29 | 930 | 930 | 929 | 929 | 8,000 | 929 |
| 1991-03-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-03-27 | 916 | 916 | 915 | 915 | 3,000 | 915 |
| 1991-03-26 | 877 | 890 | 877 | 890 | 14,000 | 890 |
| 1991-03-19 | 910 | 910 | 905 | 910 | 22,000 | 910 |
| 1991-03-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1991-03-15 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1991-03-08 | 916 | 916 | 916 | 916 | 31,000 | 916 |
| 1991-03-07 | 859 | 867 | 859 | 867 | 9,000 | 867 |
| 1991-03-06 | 846 | 860 | 846 | 860 | 6,000 | 860 |
| 1991-03-01 | 859 | 860 | 856 | 856 | 15,000 | 856 |
| 1991-02-28 | 848 | 860 | 848 | 860 | 6,000 | 860 |
| 1991-02-27 | 848 | 848 | 848 | 848 | 11,000 | 848 |
| 1991-02-26 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 1991-02-22 | 899 | 899 | 877 | 877 | 6,000 | 877 |
| 1991-02-21 | 866 | 890 | 866 | 890 | 7,000 | 890 |
| 1991-02-20 | 821 | 852 | 820 | 852 | 18,000 | 852 |
| 1991-02-19 | 820 | 820 | 820 | 820 | 25,000 | 820 |
| 1991-02-18 | 790 | 820 | 790 | 820 | 10,000 | 820 |
| 1991-02-15 | 790 | 790 | 790 | 790 | 12,000 | 790 |
| 1991-02-14 | 792 | 792 | 790 | 790 | 5,000 | 790 |
| 1991-02-13 | 785 | 788 | 785 | 785 | 7,000 | 785 |
| 1991-02-12 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1991-02-08 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-02-07 | 741 | 750 | 741 | 750 | 11,000 | 750 |
| 1991-02-06 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1991-02-05 | 735 | 740 | 735 | 738 | 3,000 | 738 |
| 1991-02-04 | 735 | 735 | 730 | 730 | 5,000 | 730 |
| 1991-01-31 | 721 | 735 | 721 | 735 | 5,000 | 735 |
| 1991-01-30 | 715 | 715 | 715 | 715 | 12,000 | 715 |
| 1991-01-29 | 725 | 730 | 725 | 725 | 24,000 | 725 |
| 1991-01-28 | 739 | 739 | 725 | 725 | 22,000 | 725 |
| 1991-01-25 | 700 | 720 | 700 | 720 | 40,000 | 720 |
| 1991-01-24 | 705 | 710 | 705 | 710 | 5,000 | 710 |
| 1991-01-23 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1991-01-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-01-10 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1991-01-09 | 745 | 745 | 745 | 745 | 10,000 | 745 |
| 1991-01-04 | 755 | 755 | 754 | 754 | 8,000 | 754 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
