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 [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1995-12-26 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1995-12-25 | 626 | 626 | 626 | 626 | 12,000 | 626 |
| 1995-12-22 | 651 | 652 | 651 | 652 | 4,000 | 652 |
| 1995-12-21 | 650 | 651 | 650 | 651 | 8,000 | 651 |
| 1995-12-19 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-12-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-12-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-12-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-12-12 | 600 | 600 | 600 | 600 | 43,000 | 600 |
| 1995-12-11 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1995-12-07 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1995-12-05 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1995-12-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-11-29 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 1995-11-28 | 583 | 583 | 583 | 583 | 3,000 | 583 |
| 1995-11-27 | 585 | 585 | 581 | 585 | 5,000 | 585 |
| 1995-11-24 | 585 | 585 | 585 | 585 | 12,000 | 585 |
| 1995-11-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-11-20 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 1995-11-17 | 563 | 563 | 563 | 563 | 5,000 | 563 |
| 1995-11-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-11-14 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1995-11-01 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1995-10-27 | 576 | 576 | 576 | 576 | 200,000 | 576 |
| 1995-10-26 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1995-10-25 | 571 | 572 | 571 | 572 | 18,000 | 572 |
| 1995-10-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-10-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-10-19 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1995-10-17 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 1995-10-16 | 575 | 575 | 571 | 571 | 2,000 | 571 |
| 1995-10-12 | 571 | 571 | 571 | 571 | 4,000 | 571 |
| 1995-10-04 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 1995-10-03 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 1995-09-25 | 559 | 559 | 559 | 559 | 11,000 | 559 |
| 1995-09-20 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1995-09-19 | 555 | 558 | 555 | 558 | 2,000 | 558 |
| 1995-09-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-09-13 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-09-12 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1995-09-07 | 560 | 560 | 560 | 560 | 102,000 | 560 |
| 1995-09-06 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1995-08-31 | 609 | 609 | 585 | 585 | 2,000 | 585 |
| 1995-08-30 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1995-08-25 | 590 | 590 | 590 | 590 | 11,000 | 590 |
| 1995-08-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-08-16 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1995-08-15 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-07-27 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 1995-07-18 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1995-07-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-07-03 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1995-06-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-06-27 | 515 | 515 | 510 | 510 | 16,000 | 510 |
| 1995-06-26 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-06-07 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-06-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-05-25 | 589 | 589 | 589 | 589 | 12,000 | 589 |
| 1995-05-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-04-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-04-25 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 1995-04-19 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 1995-04-07 | 515 | 535 | 515 | 535 | 6,000 | 535 |
| 1995-03-28 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1995-03-24 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1995-03-23 | 521 | 521 | 521 | 521 | 10,000 | 521 |
| 1995-03-22 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1995-03-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-03-08 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1995-03-03 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1995-02-23 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1995-02-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-02-15 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1995-02-03 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1995-02-02 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1995-01-26 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1995-01-25 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-01-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1995-01-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-01-17 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1995-01-10 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1995-01-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1995-01-05 | 635 | 635 | 623 | 623 | 10,000 | 623 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
