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 [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 235 | 235 | 235 | 235 | 11,000 | 235 |
1998-12-29 | 220 | 237 | 220 | 237 | 47,000 | 237 |
1998-12-28 | 216 | 224 | 211 | 219 | 63,000 | 219 |
1998-12-25 | 215 | 215 | 206 | 206 | 45,000 | 206 |
1998-12-24 | 194 | 195 | 194 | 195 | 6,000 | 195 |
1998-12-22 | 190 | 196 | 190 | 196 | 9,000 | 196 |
1998-12-21 | 189 | 189 | 185 | 185 | 5,000 | 185 |
1998-12-18 | 184 | 184 | 184 | 184 | 2,000 | 184 |
1998-12-17 | 182 | 187 | 182 | 184 | 3,000 | 184 |
1998-12-16 | 190 | 195 | 182 | 182 | 12,000 | 182 |
1998-12-15 | 190 | 190 | 190 | 190 | 4,000 | 190 |
1998-12-14 | 191 | 196 | 181 | 190 | 13,000 | 190 |
1998-12-11 | 183 | 193 | 183 | 193 | 46,000 | 193 |
1998-12-10 | 190 | 193 | 190 | 193 | 4,000 | 193 |
1998-12-09 | 195 | 195 | 190 | 190 | 3,000 | 190 |
1998-12-08 | 192 | 192 | 190 | 190 | 11,000 | 190 |
1998-12-07 | 191 | 192 | 191 | 192 | 4,000 | 192 |
1998-12-04 | 195 | 195 | 195 | 195 | 18,000 | 195 |
1998-12-03 | 196 | 196 | 195 | 195 | 7,000 | 195 |
1998-12-02 | 196 | 196 | 196 | 196 | 3,000 | 196 |
1998-12-01 | 200 | 200 | 200 | 200 | 20,000 | 200 |
1998-11-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
1998-11-27 | 199 | 200 | 199 | 200 | 13,000 | 200 |
1998-11-25 | 199 | 199 | 191 | 195 | 35,000 | 195 |
1998-11-24 | 197 | 197 | 196 | 197 | 8,000 | 197 |
1998-11-20 | 190 | 197 | 190 | 197 | 25,000 | 197 |
1998-11-19 | 190 | 190 | 190 | 190 | 9,000 | 190 |
1998-11-18 | 183 | 185 | 183 | 185 | 9,000 | 185 |
1998-11-17 | 180 | 184 | 179 | 179 | 56,000 | 179 |
1998-11-16 | 182 | 182 | 182 | 182 | 2,000 | 182 |
1998-11-13 | 175 | 175 | 173 | 173 | 9,000 | 173 |
1998-11-12 | 175 | 175 | 175 | 175 | 6,000 | 175 |
1998-11-10 | 175 | 175 | 175 | 175 | 1,000 | 175 |
1998-11-09 | 176 | 176 | 170 | 173 | 17,000 | 173 |
1998-11-06 | 173 | 174 | 170 | 173 | 19,000 | 173 |
1998-11-05 | 176 | 177 | 175 | 176 | 8,000 | 176 |
1998-11-04 | 175 | 177 | 170 | 177 | 22,000 | 177 |
1998-11-02 | 161 | 165 | 158 | 165 | 24,000 | 165 |
1998-10-30 | 160 | 160 | 154 | 157 | 88,000 | 157 |
1998-10-29 | 165 | 166 | 160 | 160 | 41,000 | 160 |
1998-10-28 | 170 | 170 | 165 | 168 | 51,000 | 168 |
1998-10-27 | 173 | 173 | 167 | 167 | 41,000 | 167 |
1998-10-26 | 178 | 178 | 172 | 172 | 8,000 | 172 |
1998-10-23 | 177 | 177 | 171 | 171 | 49,000 | 171 |
1998-10-22 | 180 | 181 | 177 | 177 | 17,000 | 177 |
1998-10-20 | 177 | 177 | 174 | 174 | 8,000 | 174 |
1998-10-19 | 178 | 178 | 170 | 170 | 57,000 | 170 |
1998-10-16 | 180 | 181 | 175 | 176 | 11,000 | 176 |
1998-10-15 | 185 | 185 | 181 | 181 | 4,000 | 181 |
1998-10-14 | 189 | 189 | 187 | 188 | 4,000 | 188 |
1998-10-13 | 193 | 193 | 190 | 190 | 2,000 | 190 |
1998-10-12 | 198 | 201 | 196 | 196 | 11,000 | 196 |
1998-10-08 | 206 | 206 | 203 | 203 | 2,000 | 203 |
1998-09-22 | 220 | 220 | 220 | 220 | 26,000 | 220 |
1998-09-18 | 204 | 204 | 204 | 204 | 1,000 | 204 |
1998-09-17 | 216 | 216 | 216 | 216 | 1,000 | 216 |
1998-09-11 | 231 | 231 | 231 | 231 | 85,000 | 231 |
1998-09-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
1998-09-07 | 228 | 228 | 228 | 228 | 1,000 | 228 |
1998-09-04 | 233 | 233 | 233 | 233 | 7,000 | 233 |
1998-09-03 | 239 | 239 | 239 | 239 | 5,000 | 239 |
1998-09-02 | 239 | 239 | 239 | 239 | 1,000 | 239 |
1998-08-31 | 238 | 238 | 238 | 238 | 1,000 | 238 |
1998-08-28 | 227 | 239 | 225 | 235 | 12,000 | 235 |
1998-08-27 | 247 | 247 | 242 | 242 | 12,000 | 242 |
1998-08-26 | 245 | 245 | 243 | 243 | 24,000 | 243 |
1998-08-24 | 240 | 240 | 236 | 236 | 10,000 | 236 |
1998-08-21 | 235 | 240 | 235 | 240 | 2,000 | 240 |
1998-08-19 | 237 | 237 | 237 | 237 | 1,000 | 237 |
1998-08-13 | 242 | 242 | 242 | 242 | 1,000 | 242 |
1998-08-10 | 244 | 246 | 244 | 246 | 8,000 | 246 |
1998-08-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
1998-08-05 | 223 | 223 | 223 | 223 | 2,000 | 223 |
1998-08-04 | 235 | 239 | 235 | 238 | 4,000 | 238 |
1998-08-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
1998-07-31 | 250 | 250 | 241 | 250 | 7,000 | 250 |
1998-07-30 | 251 | 251 | 251 | 251 | 4,000 | 251 |
1998-07-29 | 265 | 265 | 265 | 265 | 10,000 | 265 |
1998-07-28 | 254 | 254 | 254 | 254 | 1,000 | 254 |
1998-07-27 | 254 | 254 | 254 | 254 | 20,000 | 254 |
1998-07-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1998-07-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1998-07-16 | 261 | 261 | 261 | 261 | 3,000 | 261 |
1998-07-09 | 260 | 260 | 258 | 258 | 38,000 | 258 |
1998-07-06 | 259 | 260 | 252 | 252 | 5,000 | 252 |
1998-07-02 | 272 | 280 | 272 | 275 | 13,000 | 275 |
1998-07-01 | 260 | 260 | 260 | 260 | 12,000 | 260 |
1998-06-30 | 254 | 260 | 254 | 260 | 12,000 | 260 |
1998-06-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1998-06-26 | 242 | 242 | 240 | 240 | 6,000 | 240 |
1998-06-25 | 237 | 237 | 237 | 237 | 1,000 | 237 |
1998-06-24 | 235 | 235 | 234 | 234 | 4,000 | 234 |
1998-06-23 | 222 | 222 | 222 | 222 | 1,000 | 222 |
1998-06-22 | 216 | 216 | 216 | 216 | 1,000 | 216 |
1998-06-19 | 216 | 216 | 216 | 216 | 1,000 | 216 |
1998-06-16 | 222 | 222 | 222 | 222 | 2,000 | 222 |
1998-06-15 | 218 | 228 | 218 | 228 | 2,000 | 228 |
1998-06-12 | 217 | 221 | 216 | 220 | 70,000 | 220 |
1998-06-11 | 213 | 213 | 213 | 213 | 1,000 | 213 |
1998-06-10 | 220 | 220 | 218 | 218 | 4,000 | 218 |
1998-06-08 | 223 | 223 | 223 | 223 | 1,000 | 223 |
1998-06-02 | 225 | 225 | 220 | 220 | 4,000 | 220 |
1998-05-28 | 217 | 217 | 217 | 217 | 1,000 | 217 |
1998-05-26 | 225 | 225 | 217 | 218 | 33,000 | 218 |
1998-05-25 | 217 | 217 | 217 | 217 | 6,000 | 217 |
1998-05-20 | 201 | 212 | 201 | 212 | 6,000 | 212 |
1998-05-19 | 205 | 208 | 201 | 201 | 5,000 | 201 |
1998-05-18 | 200 | 200 | 199 | 199 | 8,000 | 199 |
1998-05-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
1998-05-14 | 200 | 200 | 200 | 200 | 5,000 | 200 |
1998-05-13 | 201 | 201 | 200 | 200 | 14,000 | 200 |
1998-05-12 | 205 | 208 | 201 | 205 | 50,000 | 205 |
1998-05-11 | 204 | 206 | 200 | 203 | 29,000 | 203 |
1998-05-08 | 204 | 207 | 196 | 196 | 16,000 | 196 |
1998-05-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
1998-05-06 | 222 | 222 | 220 | 220 | 2,000 | 220 |
1998-04-28 | 220 | 220 | 220 | 220 | 6,000 | 220 |
1998-04-27 | 228 | 228 | 218 | 218 | 13,000 | 218 |
1998-04-24 | 235 | 235 | 228 | 228 | 31,000 | 228 |
1998-04-21 | 233 | 233 | 229 | 229 | 10,000 | 229 |
1998-04-17 | 239 | 239 | 230 | 230 | 10,000 | 230 |
1998-04-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1998-04-13 | 277 | 277 | 277 | 277 | 1,000 | 277 |
1998-04-07 | 237 | 237 | 237 | 237 | 2,000 | 237 |
1998-04-06 | 237 | 237 | 237 | 237 | 2,000 | 237 |
1998-04-03 | 244 | 244 | 240 | 240 | 6,000 | 240 |
1998-04-02 | 243 | 243 | 243 | 243 | 2,000 | 243 |
1998-04-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1998-03-31 | 272 | 285 | 272 | 285 | 3,000 | 285 |
1998-03-27 | 266 | 270 | 266 | 270 | 3,000 | 270 |
1998-03-26 | 267 | 267 | 262 | 263 | 6,000 | 263 |
1998-03-25 | 285 | 285 | 272 | 272 | 2,000 | 272 |
1998-03-23 | 276 | 276 | 276 | 276 | 3,000 | 276 |
1998-03-19 | 280 | 280 | 278 | 278 | 3,000 | 278 |
1998-03-18 | 285 | 285 | 280 | 280 | 4,000 | 280 |
1998-03-17 | 285 | 285 | 285 | 285 | 4,000 | 285 |
1998-03-16 | 286 | 286 | 286 | 286 | 2,000 | 286 |
1998-03-13 | 282 | 282 | 282 | 282 | 10,000 | 282 |
1998-03-10 | 293 | 293 | 293 | 293 | 1,000 | 293 |
1998-03-09 | 293 | 293 | 293 | 293 | 4,000 | 293 |
1998-03-05 | 275 | 275 | 275 | 275 | 12,000 | 275 |
1998-03-04 | 296 | 296 | 295 | 295 | 4,000 | 295 |
1998-03-03 | 295 | 295 | 295 | 295 | 8,000 | 295 |
1998-03-02 | 288 | 289 | 288 | 289 | 4,000 | 289 |
1998-02-27 | 280 | 285 | 280 | 285 | 18,000 | 285 |
1998-02-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
1998-02-25 | 280 | 280 | 280 | 280 | 94,000 | 280 |
1998-02-19 | 270 | 277 | 270 | 276 | 5,000 | 276 |
1998-02-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
1998-02-16 | 284 | 285 | 275 | 275 | 7,000 | 275 |
1998-02-13 | 285 | 293 | 285 | 290 | 6,000 | 290 |
1998-02-12 | 302 | 303 | 300 | 300 | 7,000 | 300 |
1998-02-10 | 300 | 303 | 300 | 301 | 17,000 | 301 |
1998-02-09 | 284 | 288 | 284 | 288 | 9,000 | 288 |
1998-02-06 | 274 | 274 | 270 | 272 | 4,000 | 272 |
1998-02-05 | 279 | 279 | 279 | 279 | 24,000 | 279 |
1998-02-04 | 283 | 284 | 283 | 283 | 6,000 | 283 |
1998-02-03 | 271 | 283 | 271 | 282 | 7,000 | 282 |
1998-02-02 | 274 | 275 | 274 | 275 | 4,000 | 275 |
1998-01-30 | 271 | 272 | 270 | 271 | 39,000 | 271 |
1998-01-29 | 289 | 289 | 274 | 274 | 48,000 | 274 |
1998-01-28 | 284 | 291 | 283 | 289 | 31,000 | 289 |
1998-01-27 | 271 | 282 | 266 | 281 | 62,000 | 281 |
1998-01-26 | 247 | 265 | 247 | 260 | 23,000 | 260 |
1998-01-23 | 225 | 240 | 225 | 239 | 25,000 | 239 |
1998-01-22 | 222 | 222 | 215 | 220 | 45,000 | 220 |
1998-01-21 | 217 | 225 | 212 | 225 | 46,000 | 225 |
1998-01-20 | 213 | 216 | 210 | 216 | 16,000 | 216 |
1998-01-19 | 200 | 223 | 200 | 223 | 15,000 | 223 |
1998-01-16 | 192 | 192 | 192 | 192 | 2,000 | 192 |
1998-01-14 | 175 | 175 | 175 | 175 | 25,000 | 175 |
1998-01-13 | 179 | 180 | 175 | 175 | 16,000 | 175 |
1998-01-12 | 180 | 180 | 180 | 180 | 14,000 | 180 |
1998-01-09 | 178 | 185 | 178 | 185 | 9,000 | 185 |
1998-01-08 | 188 | 188 | 188 | 188 | 1,000 | 188 |
1998-01-07 | 184 | 184 | 175 | 175 | 14,000 | 175 |
1998-01-06 | 186 | 189 | 183 | 189 | 17,000 | 189 |
1998-01-05 | 194 | 194 | 190 | 190 | 9,000 | 190 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株