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 [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-15 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 1993-12-13 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1993-12-10 | 656 | 656 | 656 | 656 | 5,000 | 656 |
| 1993-12-08 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-10-25 | 814 | 814 | 814 | 814 | 9,000 | 814 |
| 1993-10-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-10-18 | 849 | 849 | 849 | 849 | 4,000 | 849 |
| 1993-10-15 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1993-10-08 | 846 | 846 | 846 | 846 | 3,000 | 846 |
| 1993-10-07 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 1993-10-06 | 850 | 850 | 846 | 846 | 5,000 | 846 |
| 1993-10-05 | 859 | 860 | 858 | 858 | 4,000 | 858 |
| 1993-10-04 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-10-01 | 845 | 850 | 845 | 850 | 5,000 | 850 |
| 1993-09-30 | 840 | 845 | 840 | 845 | 2,000 | 845 |
| 1993-09-29 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1993-09-28 | 840 | 840 | 840 | 840 | 12,000 | 840 |
| 1993-09-27 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1993-09-24 | 843 | 843 | 831 | 831 | 17,000 | 831 |
| 1993-09-22 | 846 | 846 | 842 | 842 | 152,000 | 842 |
| 1993-09-20 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1993-09-17 | 855 | 855 | 855 | 855 | 10,000 | 855 |
| 1993-09-16 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1993-09-14 | 869 | 869 | 866 | 866 | 4,000 | 866 |
| 1993-09-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-09-10 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 1993-09-09 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1993-09-08 | 858 | 858 | 858 | 858 | 3,000 | 858 |
| 1993-09-07 | 845 | 850 | 845 | 850 | 2,000 | 850 |
| 1993-09-06 | 863 | 863 | 863 | 863 | 12,000 | 863 |
| 1993-09-03 | 866 | 878 | 865 | 876 | 18,000 | 876 |
| 1993-09-02 | 851 | 860 | 851 | 860 | 11,000 | 860 |
| 1993-09-01 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 1993-08-31 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1993-08-30 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1993-08-26 | 808 | 808 | 808 | 808 | 3,000 | 808 |
| 1993-08-25 | 802 | 802 | 802 | 802 | 5,000 | 802 |
| 1993-08-24 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1993-08-20 | 815 | 820 | 815 | 820 | 2,000 | 820 |
| 1993-08-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-08-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-08-17 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-08-13 | 840 | 848 | 840 | 848 | 2,000 | 848 |
| 1993-08-12 | 825 | 830 | 825 | 830 | 9,000 | 830 |
| 1993-08-11 | 805 | 820 | 805 | 820 | 8,000 | 820 |
| 1993-08-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-08-04 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-07-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-07-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-07-26 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1993-07-23 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1993-07-19 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 1993-07-16 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1993-07-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-07-13 | 768 | 775 | 768 | 775 | 4,000 | 775 |
| 1993-07-12 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1993-07-06 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1993-07-02 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 1993-06-30 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 1993-06-29 | 781 | 781 | 781 | 781 | 11,000 | 781 |
| 1993-06-28 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 1993-06-25 | 774 | 774 | 774 | 774 | 8,000 | 774 |
| 1993-06-23 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1993-06-18 | 760 | 762 | 760 | 762 | 2,000 | 762 |
| 1993-06-17 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1993-06-14 | 820 | 827 | 820 | 827 | 10,000 | 827 |
| 1993-06-10 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1993-06-07 | 835 | 835 | 828 | 828 | 3,000 | 828 |
| 1993-06-04 | 841 | 841 | 835 | 835 | 9,000 | 835 |
| 1993-06-03 | 820 | 835 | 820 | 835 | 11,000 | 835 |
| 1993-06-02 | 822 | 822 | 815 | 816 | 4,000 | 816 |
| 1993-06-01 | 812 | 812 | 812 | 812 | 10,000 | 812 |
| 1993-05-31 | 820 | 820 | 815 | 815 | 9,000 | 815 |
| 1993-05-28 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1993-05-27 | 773 | 773 | 773 | 773 | 3,000 | 773 |
| 1993-05-26 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1993-05-25 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1993-05-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-05-21 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1993-05-20 | 780 | 780 | 780 | 780 | 15,000 | 780 |
| 1993-05-19 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1993-05-18 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1993-05-14 | 777 | 777 | 767 | 767 | 2,000 | 767 |
| 1993-05-11 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1993-05-10 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1993-05-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-04-30 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1993-04-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-04-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-04-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-04-23 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1993-04-21 | 720 | 723 | 720 | 723 | 11,000 | 723 |
| 1993-04-20 | 726 | 726 | 726 | 726 | 10,000 | 726 |
| 1993-04-19 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1993-04-16 | 760 | 760 | 754 | 755 | 8,000 | 755 |
| 1993-04-15 | 734 | 745 | 733 | 745 | 32,000 | 745 |
| 1993-04-14 | 730 | 735 | 730 | 735 | 11,000 | 735 |
| 1993-04-13 | 725 | 725 | 725 | 725 | 11,000 | 725 |
| 1993-04-12 | 725 | 725 | 725 | 725 | 21,000 | 725 |
| 1993-04-09 | 730 | 730 | 729 | 729 | 14,000 | 729 |
| 1993-04-08 | 742 | 742 | 731 | 738 | 12,000 | 738 |
| 1993-04-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-04-06 | 700 | 710 | 700 | 710 | 51,000 | 710 |
| 1993-04-05 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1993-04-02 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1993-04-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-03-31 | 698 | 698 | 697 | 697 | 2,000 | 697 |
| 1993-03-29 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1993-03-26 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1993-03-25 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-03-24 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1993-03-18 | 699 | 699 | 699 | 699 | 15,000 | 699 |
| 1993-03-12 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1993-03-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-03-10 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1993-03-08 | 666 | 667 | 666 | 667 | 2,000 | 667 |
| 1993-03-04 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1993-03-02 | 660 | 665 | 660 | 665 | 5,000 | 665 |
| 1993-03-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1993-02-26 | 660 | 660 | 652 | 652 | 5,000 | 652 |
| 1993-02-24 | 650 | 650 | 648 | 648 | 6,000 | 648 |
| 1993-02-23 | 655 | 655 | 648 | 648 | 2,000 | 648 |
| 1993-02-19 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1993-02-15 | 665 | 665 | 665 | 665 | 10,000 | 665 |
| 1993-02-12 | 665 | 670 | 665 | 670 | 3,000 | 670 |
| 1993-02-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-02-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1993-02-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1993-02-03 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1993-02-02 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1993-02-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-01-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-01-26 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1993-01-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-01-22 | 685 | 685 | 680 | 680 | 6,000 | 680 |
| 1993-01-19 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1993-01-18 | 680 | 680 | 680 | 680 | 17,000 | 680 |
| 1993-01-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-01-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-01-08 | 685 | 685 | 680 | 680 | 16,000 | 680 |
| 1993-01-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-01-06 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 1993-01-04 | 685 | 685 | 685 | 685 | 2,000 | 685 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
