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 [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	240	240	234	234	9,000	234
1999-12-29	251	251	240	240	22,000	240
1999-12-28	245	260	245	254	31,000	254
1999-12-27	244	244	240	240	18,000	240
1999-12-24	235	247	235	245	56,000	245
1999-12-22	218	234	215	230	80,000	230
1999-12-21	225	225	215	219	27,000	219
1999-12-20	225	225	219	225	41,000	225
1999-12-17	205	215	201	205	52,000	205
1999-12-16	226	226	200	200	109,000	200
1999-12-15	226	228	224	224	30,000	224
1999-12-14	217	219	212	219	56,000	219
1999-12-13	220	220	180	212	189,000	212
1999-12-10	215	221	215	218	94,000	218
1999-12-09	236	236	220	230	62,000	230
1999-12-08	233	233	231	232	24,000	232
1999-12-07	243	243	240	240	16,000	240
1999-12-06	250	250	240	240	29,000	240
1999-12-03	254	268	250	250	17,000	250
1999-12-02	250	255	250	255	9,000	255
1999-12-01	263	263	254	254	10,000	254
1999-11-30	251	260	251	258	8,000	258
1999-11-29	256	258	251	251	9,000	251
1999-11-26	265	266	256	260	24,000	260
1999-11-25	266	266	266	266	21,000	266
1999-11-24	273	280	266	266	16,000	266
1999-11-22	275	275	275	275	10,000	275
1999-11-19	295	295	290	295	8,000	295
1999-11-18	275	280	275	275	13,000	275
1999-11-17	270	270	265	265	5,000	265
1999-11-16	268	270	268	270	23,000	270
1999-11-15	240	240	240	240	1,000	240
1999-11-12	285	300	285	300	4,000	300
1999-11-11	300	300	295	300	8,000	300
1999-11-10	310	310	300	300	15,000	300
1999-11-09	321	322	321	322	3,000	322
1999-11-08	315	320	310	320	12,000	320
1999-11-05	310	310	310	310	3,000	310
1999-11-04	300	326	300	320	8,000	320
1999-11-02	315	315	315	315	1,000	315
1999-11-01	311	311	310	310	2,000	310
1999-10-29	298	305	298	305	4,000	305
1999-10-28	320	320	298	308	3,000	308
1999-10-27	336	336	325	325	4,000	325
1999-10-26	300	339	300	339	30,000	339
1999-10-25	285	300	285	300	7,000	300
1999-10-22	300	300	282	282	7,000	282
1999-10-21	302	303	302	303	7,000	303
1999-10-20	298	301	298	301	14,000	301
1999-10-19	290	290	290	290	1,000	290
1999-10-18	281	282	281	282	8,000	282
1999-10-15	287	287	278	281	6,000	281
1999-10-14	269	290	265	290	26,000	290
1999-10-13	275	275	275	275	4,000	275
1999-10-12	275	276	275	275	12,000	275
1999-10-08	278	278	278	278	1,000	278
1999-10-07	278	278	278	278	1,000	278
1999-10-06	276	276	276	276	4,000	276
1999-10-05	296	296	281	281	2,000	281
1999-10-04	296	296	296	296	1,000	296
1999-09-30	261	281	261	281	3,000	281
1999-09-29	270	270	261	261	6,000	261
1999-09-28	275	275	270	270	4,000	270
1999-09-27	281	281	256	256	3,000	256
1999-09-24	285	285	281	281	3,000	281
1999-09-22	290	291	290	290	16,000	290
1999-09-21	291	295	291	295	13,000	295
1999-09-20	300	300	290	290	3,000	290
1999-09-17	303	303	303	303	9,000	303
1999-09-16	295	295	295	295	2,000	295
1999-09-13	299	299	299	299	1,000	299
1999-09-10	301	301	295	299	74,000	299
1999-09-08	296	296	291	291	9,000	291
1999-09-07	296	296	291	291	5,000	291
1999-09-06	296	296	291	296	10,000	296
1999-09-03	305	305	290	296	44,000	296
1999-09-02	305	305	305	305	5,000	305
1999-09-01	300	300	300	300	14,000	300
1999-08-31	306	306	300	300	4,000	300
1999-08-30	302	305	300	305	18,000	305
1999-08-27	300	305	300	302	25,000	302
1999-08-26	295	305	295	300	16,000	300
1999-08-25	305	305	300	300	37,000	300
1999-08-24	306	310	305	305	13,000	305
1999-08-23	300	315	300	315	4,000	315
1999-08-20	315	315	300	300	23,000	300
1999-08-19	318	318	315	315	40,000	315
1999-08-18	318	318	318	318	1,000	318
1999-08-17	311	318	311	318	14,000	318
1999-08-16	315	315	315	315	4,000	315
1999-08-13	315	315	310	310	3,000	310
1999-08-12	311	311	311	311	1,000	311
1999-08-11	329	329	329	329	1,000	329
1999-08-10	314	331	314	331	9,000	331
1999-08-09	319	319	319	319	6,000	319
1999-08-06	310	329	310	329	3,000	329
1999-08-05	320	330	315	315	8,000	315
1999-08-04	300	310	300	305	5,000	305
1999-08-03	310	310	301	301	31,000	301
1999-08-02	310	317	308	308	10,000	308
1999-07-29	319	320	319	320	5,000	320
1999-07-28	321	321	321	321	3,000	321
1999-07-27	321	322	321	321	7,000	321
1999-07-26	326	330	325	325	15,000	325
1999-07-23	329	330	328	330	43,000	330
1999-07-22	331	335	325	325	10,000	325
1999-07-21	340	340	321	321	13,000	321
1999-07-19	340	340	335	335	10,000	335
1999-07-16	348	348	335	335	4,000	335
1999-07-15	365	365	351	351	10,000	351
1999-07-14	363	363	360	360	9,000	360
1999-07-13	365	368	361	361	17,000	361
1999-07-12	367	375	365	375	5,000	375
1999-07-09	362	367	357	357	23,000	357
1999-07-08	377	384	362	362	45,000	362
1999-07-07	360	385	360	362	68,000	362
1999-07-06	330	335	330	335	9,000	335
1999-07-05	343	349	335	335	21,000	335
1999-07-02	329	339	329	339	10,000	339
1999-07-01	333	339	333	339	7,000	339
1999-06-30	349	349	334	343	16,000	343
1999-06-29	345	350	345	350	7,000	350
1999-06-28	340	345	335	335	7,000	335
1999-06-25	340	345	335	335	44,000	335
1999-06-24	365	365	350	350	44,000	350
1999-06-23	349	360	347	360	42,000	360
1999-06-22	346	350	340	350	20,000	350
1999-06-21	346	346	346	346	4,000	346
1999-06-18	339	346	339	346	7,000	346
1999-06-17	330	330	330	330	2,000	330
1999-06-16	323	328	323	328	2,000	328
1999-06-14	313	313	313	313	1,000	313
1999-06-11	333	333	313	313	66,000	313
1999-06-10	308	308	303	303	2,000	303
1999-06-08	308	308	308	308	2,000	308
1999-06-07	309	313	309	311	7,000	311
1999-06-04	305	305	300	300	2,000	300
1999-06-03	301	310	301	310	3,000	310
1999-06-01	290	290	290	290	1,000	290
1999-05-28	290	290	290	290	1,000	290
1999-05-27	271	271	271	271	1,000	271
1999-05-26	285	285	275	275	10,000	275
1999-05-25	285	285	275	275	37,000	275
1999-05-24	280	285	275	285	36,000	285
1999-05-21	275	280	275	275	11,000	275
1999-05-18	320	320	320	320	5,000	320
1999-05-17	320	320	320	320	4,000	320
1999-05-14	329	330	329	330	26,000	330
1999-05-13	320	324	320	324	21,000	324
1999-05-12	300	320	300	320	19,000	320
1999-05-11	310	310	305	305	6,000	305
1999-05-10	303	308	303	308	5,000	308
1999-05-07	297	300	297	298	8,000	298
1999-05-06	297	297	297	297	3,000	297
1999-04-30	285	285	284	284	3,000	284
1999-04-28	294	294	284	284	19,000	284
1999-04-27	297	298	290	290	8,000	290
1999-04-26	300	300	300	300	18,000	300
1999-04-23	310	310	300	300	20,000	300
1999-04-22	297	305	297	300	16,000	300
1999-04-21	303	303	295	295	3,000	295
1999-04-19	305	305	305	305	1,000	305
1999-04-16	310	310	310	310	1,000	310
1999-04-15	315	315	310	310	4,000	310
1999-04-14	315	315	315	315	4,000	315
1999-04-13	327	327	317	317	21,000	317
1999-04-12	322	322	317	317	5,000	317
1999-04-09	319	320	315	320	4,000	320
1999-04-08	315	315	315	315	16,000	315
1999-04-07	305	315	305	315	2,000	315
1999-04-05	306	310	306	310	14,000	310
1999-04-01	295	310	295	310	51,000	310
1999-03-31	300	305	295	300	7,000	300
1999-03-29	305	305	290	290	3,000	290
1999-03-26	303	310	300	300	11,000	300
1999-03-25	303	303	303	303	31,000	303
1999-03-24	301	309	301	309	8,000	309
1999-03-23	305	310	305	310	14,000	310
1999-03-19	299	310	299	310	11,000	310
1999-03-18	302	302	300	300	12,000	300
1999-03-17	298	300	291	300	31,000	300
1999-03-16	300	314	300	310	18,000	310
1999-03-15	305	305	295	300	40,000	300
1999-03-12	296	310	291	310	62,000	310
1999-03-11	274	275	271	271	13,000	271
1999-03-10	272	275	270	274	28,000	274
1999-03-09	265	265	262	262	15,000	262
1999-03-08	257	265	257	260	46,000	260
1999-03-05	250	250	250	250	2,000	250
1999-03-04	240	240	240	240	1,000	240
1999-03-03	228	228	228	228	1,000	228
1999-03-02	233	233	233	233	1,000	233
1999-03-01	235	238	233	233	5,000	233
1999-02-26	246	246	235	235	9,000	235
1999-02-25	238	246	238	246	24,000	246
1999-02-24	240	240	240	240	1,000	240
1999-02-23	237	247	235	240	9,000	240
1999-02-22	239	239	227	235	10,000	235
1999-02-19	231	231	230	230	2,000	230
1999-02-17	235	236	235	236	11,000	236
1999-02-16	235	235	235	235	1,000	235
1999-02-15	242	242	240	240	7,000	240
1999-02-12	247	247	241	241	3,000	241
1999-02-10	247	247	247	247	1,000	247
1999-02-09	246	247	240	245	8,000	245
1999-02-08	254	254	250	250	18,000	250
1999-02-05	257	257	254	254	27,000	254
1999-02-04	257	260	257	258	19,000	258
1999-02-03	256	259	255	255	11,000	255
1999-02-02	260	260	258	258	20,000	258
1999-02-01	257	257	257	257	1,000	257
1999-01-29	255	266	255	257	22,000	257
1999-01-28	241	255	241	250	11,000	250
1999-01-27	240	240	235	240	10,000	240
1999-01-26	235	240	232	235	23,000	235
1999-01-25	238	240	238	240	36,000	240
1999-01-22	232	232	232	232	1,000	232
1999-01-21	232	232	232	232	7,000	232
1999-01-20	236	236	231	231	11,000	231
1999-01-19	216	216	216	216	1,000	216
1999-01-18	220	221	220	221	15,000	221
1999-01-14	229	229	222	222	5,000	222
1999-01-13	223	223	221	221	4,000	221
1999-01-12	227	230	227	230	3,000	230
1999-01-11	234	234	230	230	11,000	230
1999-01-08	230	230	230	230	5,000	230
1999-01-07	241	241	240	240	13,000	240
1999-01-06	240	241	240	240	13,000	240
1999-01-05	242	242	238	240	51,000	240
1999-01-04	232	240	230	240	22,000	240

分割・併合履歴： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株