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 [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 245 | 250 | 242 | 249 | 22,000 | 249 |
| 2001-12-27 | 240 | 240 | 236 | 240 | 104,000 | 240 |
| 2001-12-26 | 244 | 244 | 239 | 240 | 59,000 | 240 |
| 2001-12-25 | 247 | 247 | 236 | 245 | 84,000 | 245 |
| 2001-12-21 | 250 | 250 | 235 | 249 | 115,000 | 249 |
| 2001-12-20 | 239 | 252 | 236 | 252 | 201,000 | 252 |
| 2001-12-19 | 242 | 243 | 232 | 234 | 84,000 | 234 |
| 2001-12-18 | 242 | 243 | 241 | 243 | 18,000 | 243 |
| 2001-12-17 | 245 | 245 | 237 | 244 | 25,000 | 244 |
| 2001-12-14 | 246 | 246 | 243 | 243 | 143,000 | 243 |
| 2001-12-13 | 248 | 251 | 248 | 250 | 73,000 | 250 |
| 2001-12-12 | 247 | 250 | 246 | 248 | 62,000 | 248 |
| 2001-12-11 | 245 | 247 | 245 | 245 | 45,000 | 245 |
| 2001-12-10 | 242 | 245 | 242 | 245 | 56,000 | 245 |
| 2001-12-07 | 239 | 242 | 235 | 242 | 40,000 | 242 |
| 2001-12-06 | 245 | 245 | 240 | 243 | 17,000 | 243 |
| 2001-12-05 | 240 | 245 | 240 | 244 | 15,000 | 244 |
| 2001-12-04 | 238 | 247 | 237 | 246 | 59,000 | 246 |
| 2001-12-03 | 243 | 247 | 240 | 247 | 17,000 | 247 |
| 2001-11-30 | 243 | 247 | 243 | 243 | 5,000 | 243 |
| 2001-11-29 | 248 | 248 | 244 | 247 | 14,000 | 247 |
| 2001-11-28 | 247 | 250 | 242 | 250 | 47,000 | 250 |
| 2001-11-27 | 252 | 252 | 247 | 247 | 48,000 | 247 |
| 2001-11-26 | 249 | 251 | 248 | 251 | 125,000 | 251 |
| 2001-11-22 | 235 | 250 | 235 | 250 | 68,000 | 250 |
| 2001-11-21 | 238 | 240 | 235 | 235 | 38,000 | 235 |
| 2001-11-20 | 245 | 245 | 237 | 238 | 38,000 | 238 |
| 2001-11-19 | 247 | 249 | 244 | 249 | 36,000 | 249 |
| 2001-11-16 | 250 | 250 | 248 | 250 | 9,000 | 250 |
| 2001-11-15 | 248 | 251 | 246 | 248 | 36,000 | 248 |
| 2001-11-14 | 249 | 252 | 249 | 249 | 44,000 | 249 |
| 2001-11-13 | 248 | 249 | 246 | 249 | 32,000 | 249 |
| 2001-11-12 | 249 | 250 | 249 | 250 | 33,000 | 250 |
| 2001-11-09 | 254 | 258 | 254 | 255 | 26,000 | 255 |
| 2001-11-08 | 258 | 258 | 251 | 257 | 23,000 | 257 |
| 2001-11-07 | 259 | 259 | 251 | 259 | 68,000 | 259 |
| 2001-11-06 | 257 | 259 | 256 | 258 | 70,000 | 258 |
| 2001-11-05 | 259 | 260 | 255 | 257 | 71,000 | 257 |
| 2001-11-02 | 258 | 258 | 255 | 255 | 33,000 | 255 |
| 2001-11-01 | 262 | 262 | 253 | 255 | 55,000 | 255 |
| 2001-10-31 | 259 | 262 | 257 | 262 | 77,000 | 262 |
| 2001-10-30 | 257 | 260 | 252 | 260 | 27,000 | 260 |
| 2001-10-29 | 263 | 265 | 257 | 257 | 139,000 | 257 |
| 2001-10-26 | 264 | 264 | 262 | 263 | 113,000 | 263 |
| 2001-10-25 | 258 | 264 | 257 | 264 | 279,000 | 264 |
| 2001-10-24 | 257 | 259 | 256 | 258 | 60,000 | 258 |
| 2001-10-23 | 256 | 259 | 251 | 256 | 118,000 | 256 |
| 2001-10-22 | 248 | 257 | 248 | 256 | 25,000 | 256 |
| 2001-10-19 | 258 | 258 | 250 | 257 | 73,000 | 257 |
| 2001-10-18 | 258 | 258 | 253 | 258 | 38,000 | 258 |
| 2001-10-17 | 256 | 258 | 250 | 258 | 71,000 | 258 |
| 2001-10-16 | 257 | 258 | 255 | 257 | 91,000 | 257 |
| 2001-10-15 | 256 | 257 | 253 | 255 | 70,000 | 255 |
| 2001-10-12 | 249 | 257 | 249 | 257 | 65,000 | 257 |
| 2001-10-11 | 253 | 254 | 251 | 254 | 55,000 | 254 |
| 2001-10-10 | 255 | 255 | 248 | 249 | 80,000 | 249 |
| 2001-10-09 | 257 | 257 | 252 | 254 | 81,000 | 254 |
| 2001-10-05 | 252 | 258 | 252 | 257 | 59,000 | 257 |
| 2001-10-04 | 258 | 259 | 251 | 254 | 161,000 | 254 |
| 2001-10-03 | 255 | 258 | 251 | 258 | 213,000 | 258 |
| 2001-10-02 | 250 | 253 | 249 | 253 | 88,000 | 253 |
| 2001-10-01 | 250 | 250 | 244 | 249 | 143,000 | 249 |
| 2001-09-28 | 249 | 250 | 246 | 250 | 106,000 | 250 |
| 2001-09-27 | 252 | 252 | 245 | 250 | 159,000 | 250 |
| 2001-09-26 | 246 | 252 | 244 | 252 | 123,000 | 252 |
| 2001-09-25 | 245 | 247 | 240 | 246 | 145,000 | 246 |
| 2001-09-21 | 231 | 245 | 225 | 239 | 166,000 | 239 |
| 2001-09-20 | 225 | 239 | 225 | 239 | 105,000 | 239 |
| 2001-09-19 | 220 | 227 | 220 | 225 | 123,000 | 225 |
| 2001-09-18 | 212 | 222 | 212 | 220 | 88,000 | 220 |
| 2001-09-17 | 220 | 221 | 215 | 219 | 44,000 | 219 |
| 2001-09-14 | 220 | 230 | 219 | 222 | 87,000 | 222 |
| 2001-09-13 | 207 | 218 | 207 | 218 | 43,000 | 218 |
| 2001-09-12 | 200 | 222 | 200 | 207 | 174,000 | 207 |
| 2001-09-11 | 238 | 238 | 233 | 235 | 41,000 | 235 |
| 2001-09-10 | 240 | 240 | 233 | 238 | 79,000 | 238 |
| 2001-09-07 | 243 | 245 | 239 | 245 | 90,000 | 245 |
| 2001-09-06 | 245 | 245 | 243 | 243 | 20,000 | 243 |
| 2001-09-05 | 242 | 247 | 241 | 246 | 48,000 | 246 |
| 2001-09-04 | 241 | 248 | 237 | 247 | 101,000 | 247 |
| 2001-09-03 | 249 | 253 | 240 | 241 | 87,000 | 241 |
| 2001-08-31 | 250 | 256 | 250 | 251 | 107,000 | 251 |
| 2001-08-30 | 259 | 259 | 250 | 259 | 240,000 | 259 |
| 2001-08-29 | 264 | 267 | 259 | 261 | 350,000 | 261 |
| 2001-08-28 | 257 | 262 | 257 | 262 | 243,000 | 262 |
| 2001-08-27 | 254 | 257 | 252 | 257 | 118,000 | 257 |
| 2001-08-24 | 257 | 258 | 252 | 252 | 146,000 | 252 |
| 2001-08-23 | 258 | 260 | 253 | 255 | 412,000 | 255 |
| 2001-08-22 | 245 | 258 | 245 | 258 | 224,000 | 258 |
| 2001-08-21 | 250 | 250 | 242 | 246 | 80,000 | 246 |
| 2001-08-20 | 250 | 251 | 246 | 246 | 106,000 | 246 |
| 2001-08-17 | 249 | 255 | 241 | 253 | 218,000 | 253 |
| 2001-08-16 | 241 | 250 | 241 | 246 | 84,000 | 246 |
| 2001-08-15 | 241 | 244 | 238 | 242 | 54,000 | 242 |
| 2001-08-14 | 241 | 242 | 237 | 242 | 32,000 | 242 |
| 2001-08-13 | 241 | 243 | 238 | 242 | 58,000 | 242 |
| 2001-08-10 | 244 | 245 | 243 | 244 | 39,000 | 244 |
| 2001-08-09 | 245 | 245 | 242 | 245 | 60,000 | 245 |
| 2001-08-08 | 247 | 249 | 246 | 246 | 114,000 | 246 |
| 2001-08-07 | 246 | 248 | 241 | 245 | 40,000 | 245 |
| 2001-08-06 | 244 | 247 | 244 | 246 | 29,000 | 246 |
| 2001-08-03 | 246 | 248 | 240 | 244 | 37,000 | 244 |
| 2001-08-02 | 242 | 250 | 240 | 246 | 184,000 | 246 |
| 2001-08-01 | 237 | 242 | 235 | 242 | 67,000 | 242 |
| 2001-07-31 | 234 | 235 | 233 | 235 | 30,000 | 235 |
| 2001-07-30 | 240 | 240 | 233 | 233 | 46,000 | 233 |
| 2001-07-27 | 235 | 240 | 235 | 240 | 60,000 | 240 |
| 2001-07-26 | 240 | 240 | 235 | 236 | 46,000 | 236 |
| 2001-07-25 | 235 | 245 | 230 | 240 | 134,000 | 240 |
| 2001-07-24 | 230 | 235 | 229 | 235 | 71,000 | 235 |
| 2001-07-23 | 246 | 246 | 220 | 230 | 357,000 | 230 |
| 2001-07-19 | 245 | 246 | 241 | 246 | 78,000 | 246 |
| 2001-07-18 | 252 | 252 | 245 | 248 | 152,000 | 248 |
| 2001-07-17 | 259 | 259 | 247 | 247 | 195,000 | 247 |
| 2001-07-16 | 245 | 255 | 243 | 252 | 169,000 | 252 |
| 2001-07-13 | 245 | 249 | 241 | 245 | 80,000 | 245 |
| 2001-07-12 | 247 | 248 | 238 | 245 | 114,000 | 245 |
| 2001-07-11 | 237 | 242 | 235 | 238 | 136,000 | 238 |
| 2001-07-10 | 246 | 248 | 235 | 237 | 102,000 | 237 |
| 2001-07-09 | 247 | 247 | 242 | 246 | 134,000 | 246 |
| 2001-07-06 | 253 | 254 | 250 | 252 | 77,000 | 252 |
| 2001-07-05 | 250 | 255 | 247 | 252 | 82,000 | 252 |
| 2001-07-04 | 256 | 256 | 247 | 249 | 125,000 | 249 |
| 2001-07-03 | 259 | 259 | 254 | 257 | 125,000 | 257 |
| 2001-07-02 | 260 | 260 | 255 | 257 | 130,000 | 257 |
| 2001-06-29 | 260 | 260 | 252 | 258 | 189,000 | 258 |
| 2001-06-28 | 256 | 260 | 251 | 256 | 205,000 | 256 |
| 2001-06-27 | 262 | 262 | 251 | 256 | 646,000 | 256 |
| 2001-06-26 | 261 | 270 | 251 | 260 | 1,729,000 | 260 |
| 2001-06-25 | 247 | 262 | 245 | 258 | 1,177,000 | 258 |
| 2001-06-22 | 236 | 243 | 232 | 242 | 376,000 | 242 |
| 2001-06-21 | 238 | 242 | 225 | 228 | 495,000 | 228 |
| 2001-06-20 | 242 | 243 | 234 | 240 | 715,000 | 240 |
| 2001-06-19 | 231 | 244 | 231 | 242 | 580,000 | 242 |
| 2001-06-18 | 228 | 234 | 227 | 234 | 97,000 | 234 |
| 2001-06-15 | 226 | 228 | 226 | 227 | 52,000 | 227 |
| 2001-06-14 | 229 | 229 | 226 | 226 | 47,000 | 226 |
| 2001-06-13 | 230 | 231 | 225 | 229 | 29,000 | 229 |
| 2001-06-12 | 233 | 233 | 226 | 229 | 47,000 | 229 |
| 2001-06-11 | 228 | 232 | 228 | 230 | 23,000 | 230 |
| 2001-06-08 | 226 | 233 | 226 | 233 | 134,000 | 233 |
| 2001-06-07 | 229 | 229 | 226 | 226 | 24,000 | 226 |
| 2001-06-06 | 237 | 237 | 230 | 231 | 6,000 | 231 |
| 2001-06-05 | 235 | 238 | 228 | 238 | 165,000 | 238 |
| 2001-06-04 | 231 | 233 | 228 | 232 | 14,000 | 232 |
| 2001-06-01 | 227 | 232 | 227 | 230 | 24,000 | 230 |
| 2001-05-31 | 228 | 229 | 220 | 226 | 34,000 | 226 |
| 2001-05-30 | 231 | 233 | 229 | 229 | 31,000 | 229 |
| 2001-05-29 | 230 | 235 | 230 | 235 | 48,000 | 235 |
| 2001-05-28 | 230 | 231 | 230 | 230 | 17,000 | 230 |
| 2001-05-25 | 232 | 235 | 230 | 234 | 65,000 | 234 |
| 2001-05-24 | 235 | 235 | 230 | 231 | 28,000 | 231 |
| 2001-05-23 | 232 | 238 | 231 | 235 | 254,000 | 235 |
| 2001-05-22 | 236 | 238 | 232 | 232 | 72,000 | 232 |
| 2001-05-21 | 227 | 238 | 226 | 238 | 80,000 | 238 |
| 2001-05-18 | 229 | 229 | 227 | 227 | 20,000 | 227 |
| 2001-05-17 | 229 | 230 | 227 | 230 | 27,000 | 230 |
| 2001-05-16 | 227 | 228 | 226 | 226 | 11,000 | 226 |
| 2001-05-15 | 226 | 228 | 226 | 228 | 22,000 | 228 |
| 2001-05-14 | 226 | 230 | 226 | 226 | 23,000 | 226 |
| 2001-05-11 | 229 | 229 | 226 | 226 | 46,000 | 226 |
| 2001-05-10 | 228 | 230 | 228 | 229 | 22,000 | 229 |
| 2001-05-09 | 232 | 232 | 227 | 230 | 68,000 | 230 |
| 2001-05-08 | 230 | 235 | 230 | 233 | 66,000 | 233 |
| 2001-05-07 | 239 | 240 | 230 | 231 | 42,000 | 231 |
| 2001-05-02 | 241 | 241 | 235 | 240 | 49,000 | 240 |
| 2001-05-01 | 234 | 241 | 232 | 241 | 97,000 | 241 |
| 2001-04-27 | 240 | 240 | 235 | 236 | 73,000 | 236 |
| 2001-04-26 | 232 | 240 | 232 | 236 | 120,000 | 236 |
| 2001-04-25 | 232 | 234 | 230 | 232 | 118,000 | 232 |
| 2001-04-24 | 229 | 232 | 228 | 232 | 65,000 | 232 |
| 2001-04-23 | 228 | 233 | 228 | 230 | 226,000 | 230 |
| 2001-04-20 | 228 | 229 | 226 | 228 | 68,000 | 228 |
| 2001-04-19 | 228 | 228 | 225 | 228 | 46,000 | 228 |
| 2001-04-18 | 225 | 228 | 222 | 228 | 102,000 | 228 |
| 2001-04-17 | 228 | 228 | 224 | 225 | 54,000 | 225 |
| 2001-04-16 | 227 | 229 | 224 | 228 | 144,000 | 228 |
| 2001-04-13 | 219 | 222 | 217 | 222 | 168,000 | 222 |
| 2001-04-12 | 215 | 219 | 212 | 217 | 73,000 | 217 |
| 2001-04-11 | 213 | 215 | 210 | 215 | 39,000 | 215 |
| 2001-04-10 | 211 | 215 | 211 | 212 | 25,000 | 212 |
| 2001-04-09 | 213 | 213 | 211 | 211 | 29,000 | 211 |
| 2001-04-06 | 217 | 217 | 213 | 214 | 42,000 | 214 |
| 2001-04-05 | 213 | 218 | 212 | 213 | 160,000 | 213 |
| 2001-04-04 | 215 | 215 | 205 | 212 | 52,000 | 212 |
| 2001-04-03 | 213 | 216 | 213 | 216 | 26,000 | 216 |
| 2001-04-02 | 208 | 215 | 205 | 215 | 47,000 | 215 |
| 2001-03-30 | 209 | 213 | 208 | 208 | 45,000 | 208 |
| 2001-03-29 | 209 | 214 | 209 | 213 | 18,000 | 213 |
| 2001-03-28 | 215 | 215 | 210 | 211 | 40,000 | 211 |
| 2001-03-27 | 215 | 218 | 210 | 218 | 75,000 | 218 |
| 2001-03-26 | 215 | 220 | 215 | 220 | 158,000 | 220 |
| 2001-03-23 | 211 | 214 | 208 | 214 | 92,000 | 214 |
| 2001-03-22 | 208 | 212 | 206 | 210 | 92,000 | 210 |
| 2001-03-21 | 200 | 208 | 200 | 208 | 90,000 | 208 |
| 2001-03-19 | 200 | 205 | 197 | 198 | 86,000 | 198 |
| 2001-03-16 | 208 | 208 | 203 | 203 | 78,000 | 203 |
| 2001-03-15 | 200 | 206 | 198 | 205 | 63,000 | 205 |
| 2001-03-14 | 198 | 201 | 198 | 201 | 35,000 | 201 |
| 2001-03-13 | 202 | 202 | 200 | 200 | 40,000 | 200 |
| 2001-03-12 | 208 | 209 | 205 | 205 | 7,000 | 205 |
| 2001-03-09 | 209 | 209 | 206 | 209 | 98,000 | 209 |
| 2001-03-08 | 205 | 208 | 205 | 208 | 21,000 | 208 |
| 2001-03-07 | 207 | 207 | 204 | 207 | 15,000 | 207 |
| 2001-03-06 | 207 | 207 | 203 | 207 | 53,000 | 207 |
| 2001-03-05 | 202 | 205 | 202 | 205 | 25,000 | 205 |
| 2001-03-02 | 205 | 209 | 202 | 202 | 54,000 | 202 |
| 2001-03-01 | 204 | 206 | 202 | 205 | 34,000 | 205 |
| 2001-02-28 | 206 | 207 | 204 | 204 | 43,000 | 204 |
| 2001-02-27 | 208 | 208 | 200 | 204 | 77,000 | 204 |
| 2001-02-26 | 201 | 210 | 201 | 208 | 113,000 | 208 |
| 2001-02-23 | 192 | 201 | 190 | 201 | 167,000 | 201 |
| 2001-02-22 | 195 | 196 | 190 | 190 | 162,000 | 190 |
| 2001-02-21 | 199 | 200 | 195 | 195 | 98,000 | 195 |
| 2001-02-20 | 197 | 201 | 197 | 201 | 164,000 | 201 |
| 2001-02-19 | 198 | 198 | 196 | 198 | 21,000 | 198 |
| 2001-02-16 | 197 | 199 | 196 | 199 | 125,000 | 199 |
| 2001-02-15 | 197 | 199 | 195 | 195 | 18,000 | 195 |
| 2001-02-14 | 193 | 199 | 193 | 199 | 134,000 | 199 |
| 2001-02-13 | 191 | 192 | 190 | 192 | 41,000 | 192 |
| 2001-02-09 | 188 | 191 | 188 | 190 | 52,000 | 190 |
| 2001-02-08 | 190 | 191 | 188 | 188 | 139,000 | 188 |
| 2001-02-07 | 190 | 192 | 190 | 190 | 94,000 | 190 |
| 2001-02-06 | 191 | 193 | 189 | 189 | 146,000 | 189 |
| 2001-02-05 | 191 | 197 | 190 | 190 | 133,000 | 190 |
| 2001-02-02 | 192 | 193 | 190 | 191 | 72,000 | 191 |
| 2001-02-01 | 191 | 192 | 190 | 191 | 89,000 | 191 |
| 2001-01-31 | 192 | 192 | 190 | 190 | 75,000 | 190 |
| 2001-01-30 | 193 | 193 | 189 | 192 | 246,000 | 192 |
| 2001-01-29 | 192 | 198 | 190 | 190 | 146,000 | 190 |
| 2001-01-26 | 195 | 195 | 192 | 192 | 30,000 | 192 |
| 2001-01-25 | 196 | 199 | 195 | 195 | 51,000 | 195 |
| 2001-01-24 | 199 | 199 | 193 | 193 | 31,000 | 193 |
| 2001-01-23 | 202 | 203 | 199 | 200 | 149,000 | 200 |
| 2001-01-22 | 200 | 203 | 199 | 202 | 16,000 | 202 |
| 2001-01-19 | 200 | 205 | 200 | 203 | 31,000 | 203 |
| 2001-01-18 | 193 | 203 | 193 | 203 | 30,000 | 203 |
| 2001-01-17 | 194 | 200 | 194 | 200 | 43,000 | 200 |
| 2001-01-16 | 192 | 194 | 191 | 194 | 16,000 | 194 |
| 2001-01-15 | 190 | 192 | 188 | 190 | 25,000 | 190 |
| 2001-01-12 | 188 | 195 | 187 | 187 | 80,000 | 187 |
| 2001-01-11 | 194 | 196 | 188 | 189 | 240,000 | 189 |
| 2001-01-10 | 194 | 195 | 193 | 193 | 95,000 | 193 |
| 2001-01-09 | 195 | 196 | 194 | 195 | 74,000 | 195 |
| 2001-01-05 | 196 | 196 | 192 | 194 | 224,000 | 194 |
| 2001-01-04 | 203 | 203 | 201 | 201 | 19,000 | 201 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
