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 [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 475 | 476 | 475 | 475 | 20,000 | 475 |
| 1996-12-24 | 499 | 499 | 475 | 475 | 3,000 | 475 |
| 1996-12-20 | 504 | 504 | 504 | 504 | 8,000 | 504 |
| 1996-12-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1996-12-10 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1996-12-06 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1996-12-05 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1996-12-03 | 575 | 575 | 575 | 575 | 15,000 | 575 |
| 1996-12-02 | 578 | 578 | 575 | 575 | 28,000 | 575 |
| 1996-11-29 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1996-11-25 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1996-11-22 | 573 | 573 | 573 | 573 | 6,000 | 573 |
| 1996-11-21 | 580 | 580 | 570 | 571 | 17,000 | 571 |
| 1996-11-20 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 1996-11-19 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1996-11-15 | 595 | 595 | 585 | 585 | 9,000 | 585 |
| 1996-11-14 | 587 | 587 | 587 | 587 | 3,000 | 587 |
| 1996-11-13 | 595 | 595 | 590 | 590 | 8,000 | 590 |
| 1996-11-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-11-06 | 598 | 598 | 598 | 598 | 5,000 | 598 |
| 1996-10-31 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1996-10-30 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1996-10-28 | 574 | 574 | 574 | 574 | 6,000 | 574 |
| 1996-10-25 | 580 | 580 | 574 | 574 | 18,000 | 574 |
| 1996-10-24 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1996-10-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-10-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-10-17 | 592 | 600 | 592 | 600 | 4,000 | 600 |
| 1996-10-08 | 612 | 612 | 612 | 612 | 5,000 | 612 |
| 1996-10-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-10-02 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1996-10-01 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1996-09-27 | 635 | 642 | 634 | 642 | 14,000 | 642 |
| 1996-09-26 | 632 | 632 | 630 | 632 | 6,000 | 632 |
| 1996-09-20 | 628 | 632 | 628 | 632 | 10,000 | 632 |
| 1996-09-19 | 629 | 629 | 629 | 629 | 4,000 | 629 |
| 1996-09-18 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1996-09-17 | 629 | 631 | 620 | 620 | 6,000 | 620 |
| 1996-09-13 | 623 | 623 | 620 | 620 | 340,000 | 620 |
| 1996-09-12 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1996-09-11 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1996-09-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-09-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-09-03 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1996-09-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-08-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-08-23 | 645 | 645 | 640 | 640 | 12,000 | 640 |
| 1996-08-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-08-19 | 635 | 650 | 632 | 632 | 4,000 | 632 |
| 1996-08-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-08-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-08-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-08-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-08-05 | 640 | 640 | 636 | 636 | 9,000 | 636 |
| 1996-08-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-07-31 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1996-07-30 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1996-07-29 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1996-07-26 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1996-07-25 | 673 | 673 | 672 | 672 | 20,000 | 672 |
| 1996-07-24 | 666 | 666 | 665 | 665 | 5,000 | 665 |
| 1996-07-23 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-07-19 | 665 | 665 | 664 | 664 | 2,000 | 664 |
| 1996-07-17 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1996-07-12 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-07-10 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1996-07-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-07-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-07-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-06-26 | 695 | 700 | 695 | 700 | 11,000 | 700 |
| 1996-06-25 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1996-06-21 | 705 | 705 | 705 | 705 | 12,000 | 705 |
| 1996-06-20 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1996-06-17 | 671 | 676 | 671 | 676 | 10,000 | 676 |
| 1996-06-10 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1996-06-06 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1996-05-30 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1996-05-24 | 698 | 700 | 698 | 698 | 28,000 | 698 |
| 1996-05-21 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 1996-05-16 | 701 | 701 | 700 | 700 | 10,000 | 700 |
| 1996-05-15 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 1996-05-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1996-05-13 | 698 | 698 | 690 | 690 | 15,000 | 690 |
| 1996-05-10 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1996-05-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-05-08 | 685 | 690 | 685 | 690 | 11,000 | 690 |
| 1996-05-07 | 696 | 696 | 685 | 685 | 6,000 | 685 |
| 1996-04-30 | 695 | 696 | 695 | 696 | 6,000 | 696 |
| 1996-04-26 | 695 | 695 | 689 | 690 | 107,000 | 690 |
| 1996-04-25 | 696 | 696 | 696 | 696 | 9,000 | 696 |
| 1996-04-24 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1996-04-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-04-05 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1996-04-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-03-25 | 615 | 631 | 615 | 631 | 12,000 | 631 |
| 1996-03-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1996-03-19 | 609 | 609 | 600 | 600 | 3,000 | 600 |
| 1996-03-18 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1996-03-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-03-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-03-12 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 1996-03-11 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1996-03-08 | 612 | 612 | 612 | 612 | 32,000 | 612 |
| 1996-03-04 | 642 | 642 | 642 | 642 | 7,000 | 642 |
| 1996-02-23 | 635 | 650 | 635 | 650 | 10,000 | 650 |
| 1996-02-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-02-13 | 660 | 660 | 659 | 659 | 2,000 | 659 |
| 1996-02-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-02-08 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1996-02-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-01-30 | 670 | 680 | 670 | 670 | 12,000 | 670 |
| 1996-01-29 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 1996-01-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-01-25 | 648 | 650 | 647 | 650 | 41,000 | 650 |
| 1996-01-24 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1996-01-23 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1996-01-22 | 640 | 641 | 640 | 641 | 4,000 | 641 |
| 1996-01-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-01-18 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 1996-01-17 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1996-01-16 | 666 | 666 | 666 | 666 | 6,000 | 666 |
| 1996-01-12 | 669 | 670 | 669 | 670 | 14,000 | 670 |
| 1996-01-09 | 705 | 705 | 696 | 696 | 11,000 | 696 |
| 1996-01-08 | 650 | 660 | 650 | 660 | 25,000 | 660 |
| 1996-01-04 | 650 | 650 | 650 | 650 | 21,000 | 650 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
