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 [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 209 | 210 | 202 | 202 | 20,000 | 202 |
| 2000-12-28 | 213 | 213 | 208 | 210 | 19,000 | 210 |
| 2000-12-27 | 212 | 213 | 210 | 213 | 88,000 | 213 |
| 2000-12-26 | 201 | 210 | 201 | 208 | 65,000 | 208 |
| 2000-12-25 | 199 | 202 | 195 | 201 | 80,000 | 201 |
| 2000-12-22 | 190 | 199 | 190 | 199 | 118,000 | 199 |
| 2000-12-21 | 196 | 202 | 190 | 190 | 121,000 | 190 |
| 2000-12-20 | 197 | 198 | 197 | 198 | 22,000 | 198 |
| 2000-12-19 | 206 | 206 | 197 | 197 | 51,000 | 197 |
| 2000-12-18 | 210 | 210 | 206 | 206 | 21,000 | 206 |
| 2000-12-15 | 210 | 215 | 210 | 211 | 105,000 | 211 |
| 2000-12-14 | 213 | 216 | 210 | 210 | 69,000 | 210 |
| 2000-12-13 | 213 | 216 | 212 | 212 | 156,000 | 212 |
| 2000-12-12 | 206 | 212 | 206 | 211 | 235,000 | 211 |
| 2000-12-11 | 203 | 205 | 202 | 205 | 80,000 | 205 |
| 2000-12-08 | 197 | 203 | 197 | 203 | 114,000 | 203 |
| 2000-12-07 | 199 | 201 | 197 | 197 | 31,000 | 197 |
| 2000-12-06 | 200 | 203 | 199 | 199 | 33,000 | 199 |
| 2000-12-05 | 201 | 203 | 198 | 198 | 26,000 | 198 |
| 2000-12-04 | 205 | 205 | 202 | 205 | 21,000 | 205 |
| 2000-12-01 | 197 | 206 | 197 | 206 | 62,000 | 206 |
| 2000-11-30 | 198 | 200 | 198 | 200 | 29,000 | 200 |
| 2000-11-29 | 200 | 200 | 198 | 199 | 14,000 | 199 |
| 2000-11-28 | 200 | 200 | 199 | 200 | 46,000 | 200 |
| 2000-11-27 | 195 | 199 | 195 | 199 | 55,000 | 199 |
| 2000-11-24 | 193 | 195 | 193 | 195 | 51,000 | 195 |
| 2000-11-22 | 192 | 194 | 192 | 193 | 92,000 | 193 |
| 2000-11-21 | 191 | 192 | 189 | 192 | 67,000 | 192 |
| 2000-11-20 | 194 | 194 | 191 | 193 | 20,000 | 193 |
| 2000-11-17 | 189 | 194 | 189 | 194 | 22,000 | 194 |
| 2000-11-16 | 194 | 194 | 189 | 189 | 43,000 | 189 |
| 2000-11-15 | 193 | 195 | 189 | 189 | 150,000 | 189 |
| 2000-11-14 | 193 | 195 | 192 | 195 | 12,000 | 195 |
| 2000-11-13 | 195 | 198 | 193 | 195 | 54,000 | 195 |
| 2000-11-10 | 195 | 195 | 195 | 195 | 39,000 | 195 |
| 2000-11-09 | 197 | 197 | 196 | 196 | 19,000 | 196 |
| 2000-11-08 | 198 | 199 | 197 | 197 | 35,000 | 197 |
| 2000-11-07 | 200 | 200 | 197 | 199 | 26,000 | 199 |
| 2000-11-06 | 195 | 200 | 195 | 200 | 24,000 | 200 |
| 2000-11-02 | 198 | 200 | 198 | 199 | 11,000 | 199 |
| 2000-11-01 | 194 | 198 | 193 | 198 | 20,000 | 198 |
| 2000-10-31 | 195 | 195 | 193 | 194 | 50,000 | 194 |
| 2000-10-30 | 199 | 200 | 195 | 199 | 31,000 | 199 |
| 2000-10-27 | 198 | 203 | 198 | 199 | 19,000 | 199 |
| 2000-10-26 | 198 | 203 | 197 | 198 | 29,000 | 198 |
| 2000-10-25 | 198 | 203 | 198 | 198 | 32,000 | 198 |
| 2000-10-24 | 201 | 201 | 197 | 197 | 55,000 | 197 |
| 2000-10-23 | 202 | 203 | 201 | 201 | 96,000 | 201 |
| 2000-10-20 | 197 | 202 | 195 | 202 | 29,000 | 202 |
| 2000-10-19 | 194 | 197 | 194 | 197 | 44,000 | 197 |
| 2000-10-18 | 202 | 202 | 198 | 198 | 14,000 | 198 |
| 2000-10-17 | 203 | 203 | 202 | 203 | 8,000 | 203 |
| 2000-10-16 | 201 | 205 | 201 | 202 | 25,000 | 202 |
| 2000-10-13 | 197 | 199 | 196 | 197 | 28,000 | 197 |
| 2000-10-12 | 198 | 200 | 196 | 196 | 76,000 | 196 |
| 2000-10-11 | 204 | 204 | 199 | 199 | 75,000 | 199 |
| 2000-10-10 | 206 | 206 | 200 | 200 | 56,000 | 200 |
| 2000-10-06 | 206 | 209 | 206 | 206 | 14,000 | 206 |
| 2000-10-05 | 212 | 212 | 206 | 206 | 19,000 | 206 |
| 2000-10-04 | 210 | 210 | 209 | 209 | 23,000 | 209 |
| 2000-10-03 | 213 | 213 | 212 | 213 | 16,000 | 213 |
| 2000-10-02 | 210 | 213 | 206 | 213 | 40,000 | 213 |
| 2000-09-29 | 207 | 213 | 206 | 213 | 88,000 | 213 |
| 2000-09-28 | 205 | 205 | 202 | 202 | 23,000 | 202 |
| 2000-09-27 | 208 | 209 | 206 | 207 | 63,000 | 207 |
| 2000-09-26 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2000-09-25 | 210 | 213 | 209 | 212 | 168,000 | 212 |
| 2000-09-22 | 213 | 213 | 208 | 210 | 71,000 | 210 |
| 2000-09-21 | 210 | 213 | 205 | 213 | 207,000 | 213 |
| 2000-09-20 | 218 | 218 | 209 | 209 | 70,000 | 209 |
| 2000-09-19 | 204 | 210 | 204 | 210 | 87,000 | 210 |
| 2000-09-18 | 206 | 214 | 205 | 214 | 33,000 | 214 |
| 2000-09-14 | 210 | 211 | 204 | 206 | 41,000 | 206 |
| 2000-09-13 | 202 | 210 | 202 | 210 | 35,000 | 210 |
| 2000-09-12 | 202 | 204 | 202 | 202 | 27,000 | 202 |
| 2000-09-11 | 206 | 207 | 201 | 201 | 50,000 | 201 |
| 2000-09-08 | 199 | 203 | 199 | 201 | 78,000 | 201 |
| 2000-09-07 | 203 | 203 | 198 | 200 | 173,000 | 200 |
| 2000-09-06 | 203 | 204 | 199 | 200 | 156,000 | 200 |
| 2000-09-05 | 202 | 206 | 202 | 202 | 90,000 | 202 |
| 2000-09-04 | 210 | 213 | 201 | 201 | 226,000 | 201 |
| 2000-09-01 | 215 | 217 | 213 | 217 | 47,000 | 217 |
| 2000-08-31 | 216 | 220 | 215 | 216 | 25,000 | 216 |
| 2000-08-30 | 224 | 224 | 216 | 217 | 77,000 | 217 |
| 2000-08-29 | 222 | 225 | 222 | 223 | 62,000 | 223 |
| 2000-08-28 | 223 | 224 | 220 | 221 | 48,000 | 221 |
| 2000-08-25 | 220 | 223 | 220 | 223 | 39,000 | 223 |
| 2000-08-24 | 213 | 223 | 213 | 220 | 63,000 | 220 |
| 2000-08-23 | 210 | 216 | 210 | 213 | 56,000 | 213 |
| 2000-08-22 | 210 | 214 | 207 | 210 | 152,000 | 210 |
| 2000-08-21 | 215 | 215 | 210 | 210 | 74,000 | 210 |
| 2000-08-18 | 215 | 216 | 209 | 210 | 280,000 | 210 |
| 2000-08-17 | 220 | 220 | 214 | 215 | 118,000 | 215 |
| 2000-08-16 | 221 | 226 | 220 | 222 | 59,000 | 222 |
| 2000-08-15 | 222 | 226 | 221 | 226 | 41,000 | 226 |
| 2000-08-14 | 224 | 228 | 224 | 228 | 10,000 | 228 |
| 2000-08-11 | 233 | 233 | 222 | 224 | 59,000 | 224 |
| 2000-08-10 | 232 | 232 | 226 | 232 | 10,000 | 232 |
| 2000-08-09 | 233 | 233 | 230 | 232 | 12,000 | 232 |
| 2000-08-08 | 226 | 232 | 226 | 232 | 40,000 | 232 |
| 2000-08-07 | 224 | 226 | 220 | 226 | 29,000 | 226 |
| 2000-08-04 | 228 | 231 | 220 | 220 | 69,000 | 220 |
| 2000-08-03 | 225 | 231 | 225 | 230 | 21,000 | 230 |
| 2000-08-02 | 226 | 230 | 224 | 225 | 35,000 | 225 |
| 2000-08-01 | 234 | 234 | 226 | 226 | 61,000 | 226 |
| 2000-07-31 | 234 | 237 | 234 | 234 | 70,000 | 234 |
| 2000-07-28 | 234 | 240 | 218 | 240 | 105,000 | 240 |
| 2000-07-27 | 240 | 240 | 232 | 234 | 127,000 | 234 |
| 2000-07-26 | 232 | 241 | 232 | 240 | 51,000 | 240 |
| 2000-07-25 | 239 | 239 | 235 | 239 | 214,000 | 239 |
| 2000-07-24 | 239 | 240 | 238 | 239 | 107,000 | 239 |
| 2000-07-21 | 245 | 245 | 240 | 242 | 22,000 | 242 |
| 2000-07-19 | 241 | 246 | 237 | 246 | 79,000 | 246 |
| 2000-07-18 | 249 | 250 | 241 | 243 | 72,000 | 243 |
| 2000-07-17 | 250 | 250 | 245 | 250 | 112,000 | 250 |
| 2000-07-14 | 250 | 253 | 240 | 250 | 188,000 | 250 |
| 2000-07-13 | 255 | 258 | 250 | 255 | 187,000 | 255 |
| 2000-07-12 | 245 | 255 | 241 | 255 | 244,000 | 255 |
| 2000-07-11 | 238 | 248 | 238 | 240 | 128,000 | 240 |
| 2000-07-10 | 244 | 244 | 237 | 237 | 246,000 | 237 |
| 2000-07-07 | 245 | 245 | 240 | 245 | 67,000 | 245 |
| 2000-07-06 | 240 | 245 | 240 | 243 | 68,000 | 243 |
| 2000-07-05 | 244 | 251 | 242 | 242 | 179,000 | 242 |
| 2000-07-04 | 249 | 249 | 236 | 244 | 151,000 | 244 |
| 2000-07-03 | 219 | 261 | 219 | 260 | 811,000 | 260 |
| 2000-06-30 | 216 | 216 | 212 | 213 | 61,000 | 213 |
| 2000-06-29 | 215 | 217 | 211 | 212 | 25,000 | 212 |
| 2000-06-28 | 217 | 217 | 210 | 211 | 93,000 | 211 |
| 2000-06-27 | 217 | 218 | 217 | 217 | 57,000 | 217 |
| 2000-06-26 | 215 | 219 | 215 | 219 | 113,000 | 219 |
| 2000-06-23 | 214 | 217 | 214 | 215 | 60,000 | 215 |
| 2000-06-22 | 212 | 217 | 212 | 214 | 155,000 | 214 |
| 2000-06-21 | 211 | 214 | 210 | 212 | 127,000 | 212 |
| 2000-06-20 | 207 | 212 | 207 | 211 | 44,000 | 211 |
| 2000-06-19 | 207 | 211 | 205 | 207 | 32,000 | 207 |
| 2000-06-16 | 209 | 209 | 205 | 206 | 60,000 | 206 |
| 2000-06-15 | 210 | 211 | 206 | 210 | 20,000 | 210 |
| 2000-06-14 | 214 | 214 | 210 | 210 | 80,000 | 210 |
| 2000-06-13 | 213 | 214 | 211 | 211 | 54,000 | 211 |
| 2000-06-12 | 205 | 212 | 202 | 212 | 70,000 | 212 |
| 2000-06-09 | 199 | 204 | 199 | 204 | 77,000 | 204 |
| 2000-06-08 | 198 | 201 | 198 | 199 | 60,000 | 199 |
| 2000-06-07 | 195 | 200 | 193 | 195 | 109,000 | 195 |
| 2000-06-06 | 197 | 197 | 193 | 193 | 115,000 | 193 |
| 2000-06-05 | 199 | 201 | 196 | 196 | 23,000 | 196 |
| 2000-06-02 | 198 | 200 | 195 | 199 | 59,000 | 199 |
| 2000-06-01 | 201 | 203 | 194 | 198 | 83,000 | 198 |
| 2000-05-31 | 202 | 203 | 201 | 203 | 13,000 | 203 |
| 2000-05-30 | 210 | 210 | 201 | 201 | 7,000 | 201 |
| 2000-05-29 | 205 | 210 | 200 | 200 | 11,000 | 200 |
| 2000-05-26 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2000-05-25 | 211 | 213 | 205 | 205 | 177,000 | 205 |
| 2000-05-24 | 213 | 213 | 202 | 210 | 34,000 | 210 |
| 2000-05-23 | 205 | 210 | 205 | 207 | 19,000 | 207 |
| 2000-05-22 | 210 | 210 | 205 | 205 | 32,000 | 205 |
| 2000-05-19 | 213 | 214 | 210 | 210 | 38,000 | 210 |
| 2000-05-18 | 215 | 217 | 210 | 215 | 56,000 | 215 |
| 2000-05-17 | 218 | 219 | 211 | 215 | 72,000 | 215 |
| 2000-05-16 | 213 | 213 | 206 | 207 | 4,000 | 207 |
| 2000-05-15 | 210 | 215 | 210 | 214 | 11,000 | 214 |
| 2000-05-12 | 210 | 215 | 210 | 210 | 80,000 | 210 |
| 2000-05-11 | 209 | 209 | 205 | 207 | 26,000 | 207 |
| 2000-05-10 | 207 | 208 | 205 | 208 | 39,000 | 208 |
| 2000-05-09 | 206 | 206 | 201 | 203 | 44,000 | 203 |
| 2000-05-08 | 196 | 198 | 196 | 198 | 28,000 | 198 |
| 2000-05-02 | 195 | 195 | 190 | 190 | 80,000 | 190 |
| 2000-05-01 | 190 | 195 | 188 | 191 | 37,000 | 191 |
| 2000-04-28 | 191 | 193 | 190 | 190 | 65,000 | 190 |
| 2000-04-27 | 200 | 200 | 193 | 193 | 71,000 | 193 |
| 2000-04-26 | 201 | 201 | 195 | 200 | 42,000 | 200 |
| 2000-04-25 | 200 | 205 | 198 | 198 | 160,000 | 198 |
| 2000-04-24 | 201 | 201 | 194 | 195 | 76,000 | 195 |
| 2000-04-21 | 204 | 205 | 200 | 200 | 19,000 | 200 |
| 2000-04-20 | 200 | 202 | 199 | 199 | 33,000 | 199 |
| 2000-04-19 | 200 | 200 | 198 | 200 | 33,000 | 200 |
| 2000-04-18 | 199 | 205 | 194 | 200 | 107,000 | 200 |
| 2000-04-17 | 200 | 201 | 192 | 194 | 132,000 | 194 |
| 2000-04-14 | 204 | 210 | 203 | 205 | 96,000 | 205 |
| 2000-04-13 | 206 | 207 | 203 | 203 | 68,000 | 203 |
| 2000-04-12 | 206 | 210 | 204 | 206 | 109,000 | 206 |
| 2000-04-11 | 208 | 208 | 205 | 205 | 133,000 | 205 |
| 2000-04-10 | 212 | 212 | 207 | 208 | 13,000 | 208 |
| 2000-04-07 | 210 | 212 | 206 | 211 | 58,000 | 211 |
| 2000-04-06 | 210 | 210 | 204 | 204 | 120,000 | 204 |
| 2000-04-05 | 210 | 210 | 208 | 210 | 94,000 | 210 |
| 2000-04-04 | 214 | 214 | 209 | 209 | 32,000 | 209 |
| 2000-04-03 | 212 | 212 | 208 | 209 | 45,000 | 209 |
| 2000-03-31 | 210 | 212 | 210 | 211 | 21,000 | 211 |
| 2000-03-30 | 213 | 218 | 210 | 210 | 58,000 | 210 |
| 2000-03-29 | 210 | 216 | 210 | 214 | 37,000 | 214 |
| 2000-03-28 | 216 | 216 | 210 | 215 | 33,000 | 215 |
| 2000-03-27 | 215 | 216 | 211 | 216 | 86,000 | 216 |
| 2000-03-24 | 215 | 216 | 208 | 208 | 146,000 | 208 |
| 2000-03-23 | 208 | 213 | 206 | 213 | 96,000 | 213 |
| 2000-03-22 | 210 | 212 | 203 | 203 | 212,000 | 203 |
| 2000-03-21 | 212 | 213 | 207 | 207 | 88,000 | 207 |
| 2000-03-17 | 222 | 229 | 213 | 216 | 235,000 | 216 |
| 2000-03-16 | 221 | 221 | 205 | 218 | 163,000 | 218 |
| 2000-03-15 | 218 | 223 | 210 | 223 | 97,000 | 223 |
| 2000-03-14 | 220 | 225 | 217 | 223 | 59,000 | 223 |
| 2000-03-13 | 224 | 225 | 220 | 220 | 61,000 | 220 |
| 2000-03-10 | 225 | 225 | 223 | 223 | 135,000 | 223 |
| 2000-03-09 | 230 | 230 | 223 | 230 | 44,000 | 230 |
| 2000-03-08 | 235 | 235 | 229 | 234 | 20,000 | 234 |
| 2000-03-07 | 240 | 240 | 231 | 239 | 17,000 | 239 |
| 2000-03-06 | 240 | 240 | 231 | 239 | 14,000 | 239 |
| 2000-03-03 | 232 | 245 | 225 | 240 | 59,000 | 240 |
| 2000-03-02 | 240 | 240 | 230 | 237 | 10,000 | 237 |
| 2000-03-01 | 238 | 240 | 238 | 240 | 12,000 | 240 |
| 2000-02-29 | 236 | 245 | 236 | 245 | 7,000 | 245 |
| 2000-02-28 | 245 | 246 | 242 | 246 | 13,000 | 246 |
| 2000-02-25 | 236 | 247 | 236 | 245 | 59,000 | 245 |
| 2000-02-24 | 244 | 244 | 232 | 244 | 29,000 | 244 |
| 2000-02-23 | 245 | 245 | 236 | 245 | 34,000 | 245 |
| 2000-02-22 | 235 | 235 | 230 | 235 | 44,000 | 235 |
| 2000-02-21 | 245 | 248 | 230 | 230 | 62,000 | 230 |
| 2000-02-18 | 246 | 248 | 246 | 248 | 37,000 | 248 |
| 2000-02-17 | 246 | 247 | 245 | 247 | 37,000 | 247 |
| 2000-02-16 | 250 | 250 | 246 | 250 | 38,000 | 250 |
| 2000-02-15 | 248 | 254 | 247 | 250 | 100,000 | 250 |
| 2000-02-14 | 245 | 248 | 245 | 248 | 18,000 | 248 |
| 2000-02-10 | 244 | 248 | 241 | 243 | 53,000 | 243 |
| 2000-02-09 | 236 | 255 | 236 | 244 | 89,000 | 244 |
| 2000-02-08 | 239 | 239 | 233 | 235 | 48,000 | 235 |
| 2000-02-07 | 223 | 240 | 223 | 240 | 49,000 | 240 |
| 2000-02-04 | 235 | 239 | 221 | 221 | 31,000 | 221 |
| 2000-02-03 | 237 | 239 | 235 | 235 | 18,000 | 235 |
| 2000-02-02 | 238 | 240 | 233 | 234 | 29,000 | 234 |
| 2000-02-01 | 243 | 243 | 232 | 238 | 35,000 | 238 |
| 2000-01-31 | 233 | 240 | 233 | 240 | 60,000 | 240 |
| 2000-01-28 | 238 | 243 | 238 | 240 | 55,000 | 240 |
| 2000-01-27 | 235 | 243 | 235 | 243 | 123,000 | 243 |
| 2000-01-26 | 236 | 236 | 232 | 234 | 113,000 | 234 |
| 2000-01-25 | 230 | 239 | 229 | 238 | 142,000 | 238 |
| 2000-01-24 | 237 | 239 | 230 | 231 | 192,000 | 231 |
| 2000-01-21 | 246 | 246 | 230 | 237 | 98,000 | 237 |
| 2000-01-20 | 231 | 241 | 228 | 241 | 93,000 | 241 |
| 2000-01-19 | 225 | 230 | 222 | 230 | 140,000 | 230 |
| 2000-01-18 | 220 | 230 | 215 | 215 | 223,000 | 215 |
| 2000-01-17 | 220 | 234 | 214 | 215 | 196,000 | 215 |
| 2000-01-14 | 225 | 227 | 215 | 215 | 160,000 | 215 |
| 2000-01-13 | 220 | 220 | 211 | 220 | 26,000 | 220 |
| 2000-01-12 | 214 | 220 | 214 | 215 | 29,000 | 215 |
| 2000-01-11 | 215 | 227 | 215 | 223 | 62,000 | 223 |
| 2000-01-07 | 211 | 215 | 211 | 215 | 23,000 | 215 |
| 2000-01-06 | 220 | 220 | 214 | 220 | 9,000 | 220 |
| 2000-01-05 | 216 | 216 | 207 | 210 | 100,000 | 210 |
| 2000-01-04 | 239 | 239 | 200 | 201 | 88,000 | 201 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
