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 [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 238 | 240 | 237 | 237 | 31,000 | 237 |
| 2002-12-27 | 239 | 240 | 236 | 240 | 40,000 | 240 |
| 2002-12-26 | 230 | 239 | 230 | 239 | 81,000 | 239 |
| 2002-12-25 | 231 | 234 | 230 | 233 | 117,000 | 233 |
| 2002-12-24 | 223 | 231 | 223 | 231 | 110,000 | 231 |
| 2002-12-20 | 228 | 228 | 220 | 223 | 95,000 | 223 |
| 2002-12-19 | 218 | 226 | 215 | 226 | 54,000 | 226 |
| 2002-12-18 | 223 | 223 | 219 | 219 | 27,000 | 219 |
| 2002-12-17 | 225 | 227 | 222 | 227 | 41,000 | 227 |
| 2002-12-16 | 230 | 230 | 226 | 227 | 24,000 | 227 |
| 2002-12-13 | 233 | 236 | 230 | 230 | 177,000 | 230 |
| 2002-12-12 | 234 | 236 | 231 | 236 | 55,000 | 236 |
| 2002-12-11 | 232 | 235 | 229 | 234 | 87,000 | 234 |
| 2002-12-10 | 227 | 232 | 227 | 232 | 109,000 | 232 |
| 2002-12-09 | 226 | 228 | 226 | 227 | 19,000 | 227 |
| 2002-12-06 | 228 | 229 | 226 | 229 | 38,000 | 229 |
| 2002-12-05 | 227 | 230 | 226 | 228 | 32,000 | 228 |
| 2002-12-04 | 228 | 229 | 226 | 226 | 76,000 | 226 |
| 2002-12-03 | 228 | 231 | 226 | 228 | 41,000 | 228 |
| 2002-12-02 | 232 | 232 | 228 | 228 | 22,000 | 228 |
| 2002-11-29 | 229 | 237 | 228 | 233 | 140,000 | 233 |
| 2002-11-28 | 228 | 230 | 227 | 229 | 23,000 | 229 |
| 2002-11-27 | 227 | 229 | 226 | 228 | 33,000 | 228 |
| 2002-11-26 | 226 | 228 | 223 | 226 | 79,000 | 226 |
| 2002-11-25 | 226 | 228 | 224 | 228 | 106,000 | 228 |
| 2002-11-22 | 218 | 226 | 218 | 226 | 63,000 | 226 |
| 2002-11-21 | 215 | 218 | 213 | 218 | 31,000 | 218 |
| 2002-11-20 | 201 | 216 | 201 | 215 | 87,000 | 215 |
| 2002-11-19 | 218 | 219 | 210 | 211 | 56,000 | 211 |
| 2002-11-18 | 226 | 226 | 222 | 224 | 36,000 | 224 |
| 2002-11-15 | 230 | 230 | 225 | 225 | 28,000 | 225 |
| 2002-11-14 | 227 | 230 | 221 | 230 | 41,000 | 230 |
| 2002-11-13 | 233 | 233 | 227 | 230 | 57,000 | 230 |
| 2002-11-12 | 227 | 233 | 227 | 233 | 21,000 | 233 |
| 2002-11-11 | 233 | 233 | 229 | 230 | 23,000 | 230 |
| 2002-11-08 | 230 | 235 | 230 | 234 | 46,000 | 234 |
| 2002-11-07 | 235 | 235 | 232 | 235 | 49,000 | 235 |
| 2002-11-06 | 233 | 235 | 232 | 234 | 59,000 | 234 |
| 2002-11-05 | 224 | 230 | 223 | 230 | 59,000 | 230 |
| 2002-11-01 | 226 | 230 | 223 | 225 | 41,000 | 225 |
| 2002-10-31 | 226 | 228 | 226 | 228 | 23,000 | 228 |
| 2002-10-30 | 223 | 230 | 223 | 225 | 50,000 | 225 |
| 2002-10-29 | 230 | 231 | 228 | 228 | 26,000 | 228 |
| 2002-10-28 | 230 | 232 | 228 | 231 | 46,000 | 231 |
| 2002-10-25 | 230 | 232 | 230 | 230 | 83,000 | 230 |
| 2002-10-24 | 230 | 231 | 227 | 227 | 90,000 | 227 |
| 2002-10-23 | 229 | 232 | 229 | 230 | 71,000 | 230 |
| 2002-10-22 | 236 | 236 | 226 | 229 | 47,000 | 229 |
| 2002-10-21 | 236 | 236 | 235 | 236 | 21,000 | 236 |
| 2002-10-18 | 235 | 235 | 234 | 234 | 7,000 | 234 |
| 2002-10-17 | 236 | 238 | 234 | 238 | 36,000 | 238 |
| 2002-10-16 | 233 | 236 | 233 | 236 | 31,000 | 236 |
| 2002-10-15 | 229 | 233 | 228 | 232 | 30,000 | 232 |
| 2002-10-11 | 222 | 231 | 222 | 229 | 30,000 | 229 |
| 2002-10-10 | 228 | 229 | 220 | 220 | 71,000 | 220 |
| 2002-10-09 | 233 | 233 | 228 | 228 | 36,000 | 228 |
| 2002-10-08 | 230 | 233 | 230 | 233 | 18,000 | 233 |
| 2002-10-07 | 233 | 236 | 230 | 230 | 21,000 | 230 |
| 2002-10-04 | 234 | 237 | 234 | 237 | 13,000 | 237 |
| 2002-10-03 | 239 | 239 | 235 | 237 | 43,000 | 237 |
| 2002-10-02 | 237 | 239 | 236 | 239 | 22,000 | 239 |
| 2002-10-01 | 240 | 240 | 234 | 238 | 103,000 | 238 |
| 2002-09-30 | 242 | 242 | 235 | 240 | 35,000 | 240 |
| 2002-09-27 | 240 | 245 | 235 | 243 | 82,000 | 243 |
| 2002-09-26 | 240 | 242 | 238 | 239 | 37,000 | 239 |
| 2002-09-25 | 238 | 243 | 238 | 243 | 22,000 | 243 |
| 2002-09-24 | 246 | 247 | 244 | 247 | 100,000 | 247 |
| 2002-09-20 | 243 | 247 | 243 | 246 | 69,000 | 246 |
| 2002-09-19 | 240 | 245 | 240 | 241 | 137,000 | 241 |
| 2002-09-18 | 240 | 240 | 238 | 240 | 31,000 | 240 |
| 2002-09-17 | 237 | 240 | 236 | 240 | 45,000 | 240 |
| 2002-09-13 | 239 | 239 | 235 | 238 | 146,000 | 238 |
| 2002-09-12 | 235 | 240 | 234 | 239 | 65,000 | 239 |
| 2002-09-11 | 234 | 236 | 233 | 236 | 16,000 | 236 |
| 2002-09-10 | 229 | 234 | 229 | 233 | 38,000 | 233 |
| 2002-09-09 | 223 | 230 | 223 | 229 | 24,000 | 229 |
| 2002-09-06 | 225 | 226 | 225 | 226 | 18,000 | 226 |
| 2002-09-05 | 228 | 230 | 226 | 226 | 45,000 | 226 |
| 2002-09-04 | 228 | 231 | 227 | 229 | 60,000 | 229 |
| 2002-09-03 | 231 | 233 | 230 | 230 | 51,000 | 230 |
| 2002-09-02 | 233 | 234 | 230 | 234 | 59,000 | 234 |
| 2002-08-30 | 233 | 235 | 230 | 233 | 46,000 | 233 |
| 2002-08-29 | 237 | 237 | 230 | 230 | 63,000 | 230 |
| 2002-08-28 | 237 | 238 | 234 | 238 | 69,000 | 238 |
| 2002-08-27 | 234 | 237 | 234 | 235 | 34,000 | 235 |
| 2002-08-26 | 235 | 238 | 235 | 238 | 64,000 | 238 |
| 2002-08-23 | 234 | 235 | 232 | 235 | 112,000 | 235 |
| 2002-08-22 | 231 | 234 | 228 | 234 | 90,000 | 234 |
| 2002-08-21 | 234 | 234 | 229 | 232 | 77,000 | 232 |
| 2002-08-20 | 235 | 235 | 228 | 234 | 32,000 | 234 |
| 2002-08-19 | 232 | 234 | 227 | 232 | 62,000 | 232 |
| 2002-08-16 | 231 | 233 | 229 | 232 | 29,000 | 232 |
| 2002-08-15 | 233 | 233 | 230 | 231 | 68,000 | 231 |
| 2002-08-14 | 230 | 235 | 230 | 233 | 37,000 | 233 |
| 2002-08-13 | 232 | 234 | 230 | 232 | 24,000 | 232 |
| 2002-08-12 | 235 | 236 | 231 | 232 | 28,000 | 232 |
| 2002-08-09 | 233 | 236 | 231 | 235 | 58,000 | 235 |
| 2002-08-08 | 225 | 233 | 225 | 233 | 17,000 | 233 |
| 2002-08-07 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2002-08-06 | 225 | 226 | 222 | 223 | 9,000 | 223 |
| 2002-08-05 | 228 | 229 | 225 | 225 | 8,000 | 225 |
| 2002-08-02 | 230 | 230 | 228 | 228 | 31,000 | 228 |
| 2002-08-01 | 232 | 232 | 230 | 230 | 9,000 | 230 |
| 2002-07-31 | 235 | 235 | 232 | 232 | 11,000 | 232 |
| 2002-07-30 | 236 | 236 | 230 | 231 | 61,000 | 231 |
| 2002-07-29 | 230 | 247 | 230 | 246 | 141,000 | 246 |
| 2002-07-26 | 236 | 237 | 230 | 231 | 98,000 | 231 |
| 2002-07-25 | 233 | 238 | 233 | 235 | 97,000 | 235 |
| 2002-07-24 | 232 | 233 | 228 | 233 | 60,000 | 233 |
| 2002-07-23 | 227 | 232 | 227 | 232 | 88,000 | 232 |
| 2002-07-22 | 225 | 229 | 225 | 227 | 30,000 | 227 |
| 2002-07-19 | 224 | 227 | 223 | 224 | 20,000 | 224 |
| 2002-07-18 | 226 | 226 | 223 | 224 | 19,000 | 224 |
| 2002-07-17 | 223 | 226 | 223 | 223 | 43,000 | 223 |
| 2002-07-16 | 227 | 227 | 223 | 223 | 43,000 | 223 |
| 2002-07-15 | 228 | 229 | 227 | 227 | 31,000 | 227 |
| 2002-07-12 | 232 | 234 | 230 | 230 | 44,000 | 230 |
| 2002-07-11 | 233 | 236 | 232 | 234 | 20,000 | 234 |
| 2002-07-10 | 237 | 237 | 236 | 236 | 14,000 | 236 |
| 2002-07-09 | 237 | 237 | 232 | 237 | 26,000 | 237 |
| 2002-07-08 | 237 | 237 | 233 | 237 | 23,000 | 237 |
| 2002-07-05 | 232 | 236 | 232 | 235 | 8,000 | 235 |
| 2002-07-04 | 232 | 234 | 232 | 233 | 14,000 | 233 |
| 2002-07-03 | 229 | 239 | 229 | 239 | 36,000 | 239 |
| 2002-07-02 | 229 | 233 | 229 | 233 | 15,000 | 233 |
| 2002-07-01 | 232 | 232 | 227 | 229 | 13,000 | 229 |
| 2002-06-28 | 225 | 232 | 225 | 232 | 29,000 | 232 |
| 2002-06-27 | 228 | 229 | 225 | 225 | 125,000 | 225 |
| 2002-06-26 | 231 | 231 | 228 | 228 | 15,000 | 228 |
| 2002-06-25 | 233 | 233 | 229 | 230 | 48,000 | 230 |
| 2002-06-24 | 230 | 233 | 228 | 233 | 59,000 | 233 |
| 2002-06-21 | 227 | 231 | 227 | 231 | 108,000 | 231 |
| 2002-06-20 | 220 | 227 | 220 | 227 | 133,000 | 227 |
| 2002-06-19 | 225 | 225 | 220 | 220 | 45,000 | 220 |
| 2002-06-18 | 225 | 227 | 223 | 223 | 72,000 | 223 |
| 2002-06-17 | 227 | 228 | 224 | 224 | 80,000 | 224 |
| 2002-06-14 | 227 | 229 | 227 | 227 | 240,000 | 227 |
| 2002-06-13 | 228 | 233 | 226 | 227 | 80,000 | 227 |
| 2002-06-12 | 229 | 229 | 228 | 229 | 16,000 | 229 |
| 2002-06-11 | 229 | 230 | 228 | 229 | 12,000 | 229 |
| 2002-06-10 | 233 | 233 | 227 | 227 | 91,000 | 227 |
| 2002-06-07 | 230 | 233 | 226 | 233 | 75,000 | 233 |
| 2002-06-06 | 235 | 237 | 229 | 229 | 83,000 | 229 |
| 2002-06-05 | 235 | 238 | 235 | 238 | 56,000 | 238 |
| 2002-06-04 | 238 | 238 | 235 | 235 | 57,000 | 235 |
| 2002-06-03 | 239 | 239 | 237 | 237 | 18,000 | 237 |
| 2002-05-31 | 239 | 240 | 236 | 236 | 56,000 | 236 |
| 2002-05-30 | 235 | 240 | 235 | 239 | 72,000 | 239 |
| 2002-05-29 | 237 | 238 | 235 | 238 | 26,000 | 238 |
| 2002-05-28 | 239 | 239 | 238 | 239 | 51,000 | 239 |
| 2002-05-27 | 237 | 240 | 235 | 239 | 129,000 | 239 |
| 2002-05-24 | 235 | 237 | 234 | 236 | 142,000 | 236 |
| 2002-05-23 | 236 | 239 | 235 | 235 | 208,000 | 235 |
| 2002-05-22 | 238 | 239 | 235 | 236 | 44,000 | 236 |
| 2002-05-21 | 235 | 238 | 234 | 238 | 40,000 | 238 |
| 2002-05-20 | 235 | 237 | 232 | 232 | 96,000 | 232 |
| 2002-05-17 | 236 | 236 | 233 | 234 | 17,000 | 234 |
| 2002-05-16 | 235 | 236 | 232 | 236 | 17,000 | 236 |
| 2002-05-15 | 233 | 235 | 231 | 231 | 38,000 | 231 |
| 2002-05-14 | 231 | 234 | 231 | 233 | 9,000 | 233 |
| 2002-05-13 | 230 | 231 | 230 | 230 | 11,000 | 230 |
| 2002-05-10 | 229 | 232 | 229 | 231 | 44,000 | 231 |
| 2002-05-09 | 230 | 235 | 229 | 229 | 26,000 | 229 |
| 2002-05-08 | 230 | 233 | 230 | 232 | 16,000 | 232 |
| 2002-05-07 | 236 | 238 | 230 | 230 | 22,000 | 230 |
| 2002-05-02 | 237 | 239 | 236 | 236 | 14,000 | 236 |
| 2002-05-01 | 235 | 238 | 235 | 238 | 13,000 | 238 |
| 2002-04-30 | 241 | 242 | 234 | 235 | 38,000 | 235 |
| 2002-04-26 | 238 | 245 | 234 | 245 | 78,000 | 245 |
| 2002-04-25 | 238 | 240 | 238 | 238 | 44,000 | 238 |
| 2002-04-24 | 238 | 242 | 238 | 238 | 43,000 | 238 |
| 2002-04-23 | 240 | 240 | 237 | 239 | 96,000 | 239 |
| 2002-04-22 | 242 | 242 | 236 | 240 | 39,000 | 240 |
| 2002-04-19 | 236 | 242 | 236 | 242 | 21,000 | 242 |
| 2002-04-18 | 236 | 240 | 236 | 239 | 30,000 | 239 |
| 2002-04-17 | 236 | 239 | 236 | 239 | 10,000 | 239 |
| 2002-04-16 | 232 | 236 | 232 | 236 | 29,000 | 236 |
| 2002-04-15 | 235 | 236 | 230 | 233 | 54,000 | 233 |
| 2002-04-12 | 236 | 237 | 233 | 235 | 30,000 | 235 |
| 2002-04-11 | 243 | 243 | 236 | 236 | 46,000 | 236 |
| 2002-04-10 | 243 | 247 | 241 | 247 | 31,000 | 247 |
| 2002-04-09 | 249 | 249 | 241 | 242 | 38,000 | 242 |
| 2002-04-08 | 248 | 248 | 243 | 245 | 33,000 | 245 |
| 2002-04-05 | 250 | 250 | 242 | 242 | 68,000 | 242 |
| 2002-04-04 | 242 | 247 | 242 | 246 | 55,000 | 246 |
| 2002-04-03 | 238 | 243 | 237 | 242 | 98,000 | 242 |
| 2002-04-02 | 238 | 238 | 237 | 237 | 11,000 | 237 |
| 2002-04-01 | 250 | 250 | 237 | 237 | 25,000 | 237 |
| 2002-03-29 | 254 | 254 | 240 | 240 | 37,000 | 240 |
| 2002-03-28 | 252 | 254 | 252 | 252 | 79,000 | 252 |
| 2002-03-27 | 245 | 254 | 244 | 250 | 106,000 | 250 |
| 2002-03-26 | 239 | 245 | 239 | 245 | 14,000 | 245 |
| 2002-03-25 | 250 | 252 | 248 | 249 | 48,000 | 249 |
| 2002-03-22 | 249 | 250 | 246 | 250 | 123,000 | 250 |
| 2002-03-20 | 243 | 251 | 243 | 249 | 115,000 | 249 |
| 2002-03-19 | 242 | 242 | 241 | 242 | 41,000 | 242 |
| 2002-03-18 | 240 | 240 | 238 | 240 | 14,000 | 240 |
| 2002-03-15 | 237 | 240 | 236 | 240 | 22,000 | 240 |
| 2002-03-14 | 240 | 242 | 237 | 238 | 33,000 | 238 |
| 2002-03-13 | 241 | 245 | 241 | 243 | 33,000 | 243 |
| 2002-03-12 | 250 | 250 | 243 | 243 | 36,000 | 243 |
| 2002-03-11 | 247 | 250 | 245 | 247 | 48,000 | 247 |
| 2002-03-08 | 246 | 250 | 245 | 246 | 205,000 | 246 |
| 2002-03-07 | 247 | 247 | 244 | 246 | 27,000 | 246 |
| 2002-03-06 | 247 | 247 | 244 | 245 | 68,000 | 245 |
| 2002-03-05 | 250 | 250 | 246 | 248 | 31,000 | 248 |
| 2002-03-04 | 243 | 250 | 243 | 249 | 53,000 | 249 |
| 2002-03-01 | 246 | 247 | 243 | 245 | 53,000 | 245 |
| 2002-02-28 | 243 | 249 | 237 | 246 | 74,000 | 246 |
| 2002-02-27 | 243 | 243 | 240 | 243 | 62,000 | 243 |
| 2002-02-26 | 246 | 246 | 239 | 240 | 76,000 | 240 |
| 2002-02-25 | 240 | 244 | 239 | 242 | 88,000 | 242 |
| 2002-02-22 | 236 | 243 | 236 | 240 | 163,000 | 240 |
| 2002-02-21 | 239 | 240 | 238 | 240 | 34,000 | 240 |
| 2002-02-20 | 238 | 241 | 238 | 239 | 38,000 | 239 |
| 2002-02-19 | 240 | 240 | 236 | 237 | 42,000 | 237 |
| 2002-02-18 | 240 | 240 | 237 | 240 | 34,000 | 240 |
| 2002-02-15 | 240 | 241 | 236 | 241 | 45,000 | 241 |
| 2002-02-14 | 240 | 246 | 236 | 240 | 53,000 | 240 |
| 2002-02-13 | 236 | 241 | 236 | 240 | 65,000 | 240 |
| 2002-02-12 | 226 | 239 | 226 | 239 | 59,000 | 239 |
| 2002-02-08 | 221 | 228 | 221 | 222 | 89,000 | 222 |
| 2002-02-07 | 222 | 226 | 222 | 226 | 29,000 | 226 |
| 2002-02-06 | 220 | 229 | 220 | 229 | 27,000 | 229 |
| 2002-02-05 | 226 | 230 | 225 | 230 | 39,000 | 230 |
| 2002-02-04 | 228 | 230 | 225 | 230 | 25,000 | 230 |
| 2002-02-01 | 226 | 229 | 223 | 224 | 40,000 | 224 |
| 2002-01-31 | 229 | 230 | 226 | 226 | 28,000 | 226 |
| 2002-01-30 | 232 | 233 | 231 | 233 | 20,000 | 233 |
| 2002-01-29 | 231 | 231 | 228 | 228 | 14,000 | 228 |
| 2002-01-28 | 233 | 235 | 231 | 231 | 28,000 | 231 |
| 2002-01-25 | 229 | 235 | 229 | 232 | 41,000 | 232 |
| 2002-01-24 | 228 | 239 | 228 | 239 | 93,000 | 239 |
| 2002-01-23 | 222 | 231 | 222 | 228 | 64,000 | 228 |
| 2002-01-22 | 229 | 235 | 228 | 232 | 67,000 | 232 |
| 2002-01-21 | 226 | 228 | 225 | 228 | 33,000 | 228 |
| 2002-01-18 | 222 | 228 | 214 | 228 | 61,000 | 228 |
| 2002-01-17 | 224 | 224 | 217 | 217 | 60,000 | 217 |
| 2002-01-16 | 226 | 228 | 220 | 228 | 65,000 | 228 |
| 2002-01-15 | 224 | 225 | 220 | 222 | 46,000 | 222 |
| 2002-01-11 | 231 | 231 | 224 | 224 | 108,000 | 224 |
| 2002-01-10 | 233 | 233 | 227 | 230 | 51,000 | 230 |
| 2002-01-09 | 235 | 237 | 232 | 233 | 67,000 | 233 |
| 2002-01-08 | 238 | 240 | 235 | 235 | 44,000 | 235 |
| 2002-01-07 | 246 | 246 | 241 | 241 | 8,000 | 241 |
| 2002-01-04 | 244 | 248 | 240 | 248 | 8,000 | 248 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
