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 [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-12-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-12-28 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1992-12-25 | 686 | 700 | 686 | 700 | 3,000 | 700 |
| 1992-12-24 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-12-22 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 1992-12-21 | 700 | 705 | 697 | 697 | 8,000 | 697 |
| 1992-12-18 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1992-12-17 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1992-12-16 | 695 | 700 | 695 | 700 | 22,000 | 700 |
| 1992-12-15 | 696 | 696 | 690 | 690 | 12,000 | 690 |
| 1992-12-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-12-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-12-10 | 715 | 715 | 715 | 715 | 7,000 | 715 |
| 1992-12-09 | 722 | 722 | 722 | 722 | 5,000 | 722 |
| 1992-12-07 | 722 | 722 | 722 | 722 | 6,000 | 722 |
| 1992-12-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-12-03 | 720 | 721 | 720 | 721 | 11,000 | 721 |
| 1992-12-02 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-12-01 | 703 | 723 | 703 | 723 | 4,000 | 723 |
| 1992-11-30 | 690 | 698 | 690 | 698 | 3,000 | 698 |
| 1992-11-27 | 692 | 692 | 692 | 692 | 5,000 | 692 |
| 1992-11-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1992-11-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-11-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1992-11-20 | 693 | 693 | 688 | 688 | 2,000 | 688 |
| 1992-11-19 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1992-11-18 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1992-11-17 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1992-11-16 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1992-11-13 | 699 | 699 | 690 | 690 | 11,000 | 690 |
| 1992-11-12 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1992-11-11 | 695 | 698 | 695 | 698 | 5,000 | 698 |
| 1992-11-10 | 699 | 700 | 695 | 695 | 12,000 | 695 |
| 1992-11-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-11-06 | 700 | 700 | 698 | 698 | 11,000 | 698 |
| 1992-11-05 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1992-11-04 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1992-11-02 | 715 | 715 | 715 | 715 | 10,000 | 715 |
| 1992-10-30 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1992-10-29 | 708 | 715 | 708 | 715 | 7,000 | 715 |
| 1992-10-28 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-10-27 | 700 | 700 | 695 | 695 | 12,000 | 695 |
| 1992-10-26 | 700 | 700 | 695 | 700 | 12,000 | 700 |
| 1992-10-23 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1992-10-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-10-21 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1992-10-20 | 725 | 725 | 720 | 720 | 7,000 | 720 |
| 1992-10-19 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1992-10-16 | 725 | 725 | 721 | 721 | 2,000 | 721 |
| 1992-10-15 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1992-10-14 | 740 | 740 | 731 | 740 | 6,000 | 740 |
| 1992-10-13 | 720 | 731 | 720 | 731 | 2,000 | 731 |
| 1992-10-12 | 715 | 715 | 715 | 715 | 7,000 | 715 |
| 1992-10-09 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1992-10-08 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-10-07 | 712 | 715 | 712 | 715 | 4,000 | 715 |
| 1992-10-06 | 710 | 715 | 710 | 715 | 14,000 | 715 |
| 1992-10-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-10-02 | 720 | 720 | 720 | 720 | 15,000 | 720 |
| 1992-10-01 | 705 | 719 | 705 | 719 | 12,000 | 719 |
| 1992-09-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-09-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-09-24 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-09-22 | 705 | 705 | 700 | 705 | 27,000 | 705 |
| 1992-09-21 | 700 | 705 | 700 | 705 | 15,000 | 705 |
| 1992-09-18 | 698 | 700 | 698 | 700 | 32,000 | 700 |
| 1992-09-17 | 700 | 701 | 699 | 699 | 41,000 | 699 |
| 1992-09-16 | 705 | 705 | 702 | 702 | 11,000 | 702 |
| 1992-09-14 | 707 | 707 | 707 | 707 | 13,000 | 707 |
| 1992-09-11 | 723 | 723 | 723 | 723 | 11,000 | 723 |
| 1992-09-10 | 724 | 724 | 724 | 724 | 11,000 | 724 |
| 1992-09-09 | 705 | 705 | 705 | 705 | 11,000 | 705 |
| 1992-09-08 | 710 | 710 | 710 | 710 | 13,000 | 710 |
| 1992-09-07 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-09-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-09-01 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-08-31 | 669 | 670 | 669 | 670 | 7,000 | 670 |
| 1992-08-28 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1992-08-27 | 631 | 631 | 631 | 631 | 10,000 | 631 |
| 1992-08-26 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1992-08-25 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1992-08-24 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1992-08-21 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1992-08-14 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1992-08-11 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1992-08-06 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1992-08-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-08-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-07-31 | 671 | 675 | 671 | 675 | 10,000 | 675 |
| 1992-07-30 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1992-07-28 | 705 | 705 | 705 | 705 | 13,000 | 705 |
| 1992-07-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-07-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-07-23 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1992-07-17 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1992-07-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-07-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-07-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-07-06 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1992-07-03 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1992-07-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-07-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-06-30 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1992-06-25 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1992-06-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-06-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-06-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1992-06-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-06-12 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1992-06-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-06-03 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1992-06-01 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1992-05-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-05-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-05-25 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 1992-05-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1992-05-21 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1992-05-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-04-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-04-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1992-04-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-04-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1992-04-03 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1992-04-01 | 694 | 694 | 694 | 694 | 4,000 | 694 |
| 1992-03-31 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1992-03-24 | 693 | 693 | 693 | 693 | 7,000 | 693 |
| 1992-03-18 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1992-03-09 | 730 | 730 | 730 | 730 | 1,401,000 | 730 |
| 1992-02-25 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 1992-02-21 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1992-02-19 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1992-02-12 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1992-02-06 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1992-02-04 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 1992-01-30 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1992-01-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-01-07 | 745 | 745 | 745 | 745 | 2,000 | 745 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
