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 [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 193 | 193 | 185 | 190 | 6,000 | 190 |
| 1997-12-29 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 1997-12-26 | 192 | 194 | 192 | 194 | 7,000 | 194 |
| 1997-12-25 | 200 | 203 | 192 | 192 | 49,000 | 192 |
| 1997-12-24 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1997-12-22 | 209 | 209 | 205 | 205 | 12,000 | 205 |
| 1997-12-16 | 218 | 218 | 212 | 212 | 9,000 | 212 |
| 1997-12-15 | 218 | 218 | 212 | 212 | 2,000 | 212 |
| 1997-12-12 | 253 | 253 | 237 | 237 | 30,000 | 237 |
| 1997-12-11 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1997-12-10 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 1997-12-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1997-11-27 | 275 | 280 | 275 | 280 | 19,000 | 280 |
| 1997-11-26 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1997-11-25 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 1997-11-20 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1997-11-19 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-11-18 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1997-11-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1997-11-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-11-11 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1997-11-10 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 1997-11-07 | 297 | 300 | 295 | 295 | 100,000 | 295 |
| 1997-11-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1997-10-30 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1997-10-28 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1997-10-27 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1997-10-24 | 288 | 288 | 286 | 286 | 32,000 | 286 |
| 1997-10-23 | 288 | 288 | 287 | 287 | 5,000 | 287 |
| 1997-10-22 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1997-10-20 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 1997-10-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-10-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-10-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-10-02 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1997-10-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-09-30 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 1997-09-24 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1997-09-22 | 387 | 387 | 387 | 387 | 16,000 | 387 |
| 1997-09-19 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 1997-09-17 | 380 | 380 | 380 | 380 | 18,000 | 380 |
| 1997-09-12 | 382 | 382 | 381 | 381 | 25,000 | 381 |
| 1997-09-11 | 377 | 377 | 376 | 376 | 3,000 | 376 |
| 1997-09-10 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1997-09-09 | 350 | 352 | 350 | 352 | 6,000 | 352 |
| 1997-09-08 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1997-09-05 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1997-09-03 | 347 | 347 | 340 | 340 | 19,000 | 340 |
| 1997-09-02 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 1997-09-01 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1997-08-29 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1997-08-28 | 337 | 338 | 335 | 338 | 8,000 | 338 |
| 1997-08-27 | 338 | 339 | 338 | 339 | 12,000 | 339 |
| 1997-08-26 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1997-08-25 | 360 | 360 | 350 | 355 | 52,000 | 355 |
| 1997-08-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-08-20 | 384 | 384 | 380 | 380 | 13,000 | 380 |
| 1997-08-19 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1997-08-15 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1997-08-13 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1997-08-12 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1997-08-08 | 391 | 400 | 391 | 391 | 6,000 | 391 |
| 1997-08-07 | 407 | 411 | 400 | 400 | 5,000 | 400 |
| 1997-08-06 | 411 | 411 | 411 | 411 | 6,000 | 411 |
| 1997-08-05 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1997-08-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-07-30 | 433 | 433 | 423 | 423 | 7,000 | 423 |
| 1997-07-29 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 1997-07-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-07-25 | 407 | 410 | 407 | 407 | 27,000 | 407 |
| 1997-07-24 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 1997-07-23 | 414 | 414 | 407 | 407 | 10,000 | 407 |
| 1997-07-18 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 1997-07-16 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 1997-07-15 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1997-07-14 | 442 | 442 | 440 | 440 | 12,000 | 440 |
| 1997-07-11 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1997-07-10 | 442 | 442 | 442 | 442 | 9,000 | 442 |
| 1997-07-09 | 445 | 445 | 442 | 442 | 13,000 | 442 |
| 1997-07-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-07-02 | 471 | 472 | 471 | 472 | 222,000 | 472 |
| 1997-07-01 | 477 | 477 | 477 | 477 | 9,000 | 477 |
| 1997-06-30 | 468 | 470 | 467 | 470 | 10,000 | 470 |
| 1997-06-27 | 468 | 468 | 467 | 468 | 5,000 | 468 |
| 1997-06-25 | 479 | 479 | 478 | 478 | 14,000 | 478 |
| 1997-06-24 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1997-06-20 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1997-06-18 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1997-06-17 | 514 | 515 | 514 | 515 | 11,000 | 515 |
| 1997-06-16 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 1997-06-13 | 512 | 512 | 512 | 512 | 21,000 | 512 |
| 1997-06-12 | 520 | 521 | 519 | 521 | 7,000 | 521 |
| 1997-06-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-06-09 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1997-06-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-06-05 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-06-03 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1997-06-02 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1997-05-28 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-05-27 | 515 | 515 | 510 | 510 | 11,000 | 510 |
| 1997-05-23 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1997-05-22 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 1997-05-21 | 507 | 507 | 500 | 503 | 12,000 | 503 |
| 1997-05-20 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 1997-05-19 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 1997-05-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-05-15 | 496 | 500 | 496 | 500 | 7,000 | 500 |
| 1997-05-14 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-05-13 | 513 | 524 | 510 | 510 | 7,000 | 510 |
| 1997-05-12 | 517 | 517 | 512 | 513 | 7,000 | 513 |
| 1997-05-09 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1997-05-08 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1997-05-07 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 1997-05-06 | 514 | 514 | 513 | 513 | 3,000 | 513 |
| 1997-05-02 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1997-04-28 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1997-04-25 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 1997-04-24 | 453 | 458 | 453 | 458 | 38,000 | 458 |
| 1997-04-23 | 453 | 463 | 453 | 458 | 9,000 | 458 |
| 1997-04-22 | 434 | 434 | 433 | 433 | 152,000 | 433 |
| 1997-04-21 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-04-18 | 430 | 430 | 420 | 423 | 51,000 | 423 |
| 1997-04-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-04-16 | 426 | 426 | 417 | 417 | 8,000 | 417 |
| 1997-04-15 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1997-04-11 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1997-04-10 | 418 | 418 | 397 | 397 | 3,000 | 397 |
| 1997-04-09 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1997-04-08 | 420 | 427 | 420 | 426 | 6,000 | 426 |
| 1997-04-07 | 430 | 430 | 427 | 427 | 3,000 | 427 |
| 1997-04-04 | 437 | 440 | 432 | 432 | 6,000 | 432 |
| 1997-04-03 | 446 | 446 | 443 | 443 | 7,000 | 443 |
| 1997-04-02 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1997-04-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-03-26 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1997-03-25 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1997-03-24 | 452 | 460 | 452 | 460 | 16,000 | 460 |
| 1997-03-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1997-03-14 | 437 | 437 | 437 | 437 | 18,000 | 437 |
| 1997-03-11 | 461 | 461 | 461 | 461 | 5,000 | 461 |
| 1997-03-07 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1997-03-05 | 450 | 450 | 430 | 430 | 4,000 | 430 |
| 1997-03-04 | 460 | 460 | 450 | 450 | 11,000 | 450 |
| 1997-03-03 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 1997-02-28 | 469 | 469 | 465 | 465 | 3,000 | 465 |
| 1997-02-27 | 467 | 470 | 465 | 465 | 4,000 | 465 |
| 1997-02-26 | 472 | 472 | 467 | 467 | 63,000 | 467 |
| 1997-02-25 | 472 | 472 | 465 | 472 | 6,000 | 472 |
| 1997-02-19 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 1997-02-18 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1997-02-17 | 430 | 431 | 430 | 431 | 15,000 | 431 |
| 1997-02-14 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 1997-02-13 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1997-02-12 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1997-02-10 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 1997-02-05 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 1997-02-04 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1997-01-27 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1997-01-24 | 515 | 515 | 500 | 502 | 14,000 | 502 |
| 1997-01-20 | 510 | 510 | 509 | 509 | 4,000 | 509 |
| 1997-01-17 | 500 | 519 | 500 | 519 | 25,000 | 519 |
| 1997-01-14 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1997-01-13 | 485 | 485 | 471 | 471 | 4,000 | 471 |
| 1997-01-10 | 495 | 495 | 485 | 485 | 9,000 | 485 |
| 1997-01-08 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 1997-01-06 | 479 | 479 | 479 | 479 | 3,000 | 479 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
