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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 298 | 299 | 295 | 299 | 9,000 | 299 |
| 2003-12-29 | 293 | 299 | 293 | 298 | 37,000 | 298 |
| 2003-12-26 | 300 | 300 | 299 | 299 | 15,000 | 299 |
| 2003-12-25 | 294 | 300 | 293 | 300 | 78,000 | 300 |
| 2003-12-24 | 293 | 295 | 291 | 294 | 67,000 | 294 |
| 2003-12-22 | 291 | 294 | 291 | 294 | 159,000 | 294 |
| 2003-12-19 | 289 | 292 | 288 | 291 | 35,000 | 291 |
| 2003-12-18 | 287 | 296 | 287 | 294 | 27,000 | 294 |
| 2003-12-17 | 297 | 297 | 287 | 287 | 13,000 | 287 |
| 2003-12-16 | 283 | 290 | 283 | 287 | 71,000 | 287 |
| 2003-12-15 | 299 | 305 | 291 | 294 | 27,000 | 294 |
| 2003-12-12 | 305 | 305 | 299 | 299 | 144,000 | 299 |
| 2003-12-11 | 297 | 303 | 297 | 300 | 39,000 | 300 |
| 2003-12-10 | 290 | 295 | 285 | 292 | 159,000 | 292 |
| 2003-12-09 | 278 | 295 | 278 | 290 | 76,000 | 290 |
| 2003-12-08 | 287 | 287 | 282 | 282 | 6,000 | 282 |
| 2003-12-05 | 281 | 282 | 272 | 277 | 32,000 | 277 |
| 2003-12-04 | 284 | 285 | 284 | 285 | 11,000 | 285 |
| 2003-12-03 | 285 | 290 | 281 | 281 | 51,000 | 281 |
| 2003-12-02 | 279 | 286 | 279 | 285 | 113,000 | 285 |
| 2003-12-01 | 270 | 279 | 265 | 278 | 105,000 | 278 |
| 2003-11-28 | 279 | 279 | 269 | 275 | 66,000 | 275 |
| 2003-11-27 | 281 | 282 | 280 | 281 | 76,000 | 281 |
| 2003-11-26 | 280 | 284 | 280 | 281 | 32,000 | 281 |
| 2003-11-25 | 282 | 283 | 280 | 280 | 67,000 | 280 |
| 2003-11-21 | 284 | 284 | 281 | 282 | 152,000 | 282 |
| 2003-11-20 | 291 | 295 | 281 | 284 | 93,000 | 284 |
| 2003-11-19 | 297 | 304 | 290 | 300 | 91,000 | 300 |
| 2003-11-18 | 300 | 300 | 290 | 292 | 63,000 | 292 |
| 2003-11-17 | 301 | 304 | 301 | 302 | 23,000 | 302 |
| 2003-11-14 | 319 | 319 | 312 | 316 | 42,000 | 316 |
| 2003-11-13 | 308 | 319 | 308 | 319 | 50,000 | 319 |
| 2003-11-12 | 320 | 320 | 300 | 308 | 20,000 | 308 |
| 2003-11-11 | 318 | 318 | 300 | 318 | 49,000 | 318 |
| 2003-11-10 | 317 | 320 | 315 | 315 | 8,000 | 315 |
| 2003-11-07 | 320 | 321 | 316 | 317 | 12,000 | 317 |
| 2003-11-06 | 328 | 328 | 320 | 320 | 13,000 | 320 |
| 2003-11-05 | 330 | 330 | 326 | 328 | 38,000 | 328 |
| 2003-11-04 | 328 | 330 | 326 | 327 | 18,000 | 327 |
| 2003-10-31 | 324 | 330 | 324 | 328 | 142,000 | 328 |
| 2003-10-30 | 315 | 329 | 312 | 323 | 118,000 | 323 |
| 2003-10-29 | 318 | 318 | 313 | 315 | 18,000 | 315 |
| 2003-10-28 | 318 | 326 | 317 | 323 | 80,000 | 323 |
| 2003-10-27 | 305 | 309 | 305 | 308 | 44,000 | 308 |
| 2003-10-24 | 310 | 310 | 304 | 305 | 51,000 | 305 |
| 2003-10-23 | 316 | 316 | 305 | 310 | 105,000 | 310 |
| 2003-10-22 | 326 | 326 | 314 | 316 | 48,000 | 316 |
| 2003-10-21 | 309 | 335 | 307 | 330 | 253,000 | 330 |
| 2003-10-20 | 310 | 310 | 305 | 307 | 65,000 | 307 |
| 2003-10-17 | 317 | 317 | 310 | 310 | 38,000 | 310 |
| 2003-10-16 | 312 | 313 | 311 | 312 | 36,000 | 312 |
| 2003-10-15 | 312 | 320 | 312 | 317 | 44,000 | 317 |
| 2003-10-14 | 314 | 315 | 308 | 311 | 25,000 | 311 |
| 2003-10-10 | 315 | 316 | 310 | 316 | 99,000 | 316 |
| 2003-10-09 | 313 | 313 | 310 | 312 | 32,000 | 312 |
| 2003-10-08 | 318 | 319 | 311 | 315 | 42,000 | 315 |
| 2003-10-07 | 320 | 320 | 313 | 315 | 29,000 | 315 |
| 2003-10-06 | 322 | 322 | 317 | 318 | 48,000 | 318 |
| 2003-10-03 | 327 | 327 | 318 | 320 | 55,000 | 320 |
| 2003-10-02 | 318 | 325 | 317 | 325 | 70,000 | 325 |
| 2003-10-01 | 333 | 333 | 317 | 319 | 86,000 | 319 |
| 2003-09-30 | 321 | 332 | 319 | 332 | 80,000 | 332 |
| 2003-09-29 | 312 | 328 | 310 | 326 | 69,000 | 326 |
| 2003-09-26 | 305 | 322 | 305 | 322 | 124,000 | 322 |
| 2003-09-25 | 309 | 320 | 305 | 305 | 48,000 | 305 |
| 2003-09-24 | 332 | 332 | 322 | 326 | 46,000 | 326 |
| 2003-09-22 | 338 | 338 | 325 | 330 | 56,000 | 330 |
| 2003-09-19 | 338 | 340 | 327 | 338 | 139,000 | 338 |
| 2003-09-18 | 340 | 341 | 335 | 337 | 72,000 | 337 |
| 2003-09-17 | 344 | 344 | 335 | 340 | 90,000 | 340 |
| 2003-09-16 | 340 | 344 | 339 | 341 | 108,000 | 341 |
| 2003-09-12 | 334 | 346 | 334 | 341 | 437,000 | 341 |
| 2003-09-11 | 325 | 326 | 322 | 324 | 89,000 | 324 |
| 2003-09-10 | 321 | 327 | 321 | 326 | 105,000 | 326 |
| 2003-09-09 | 320 | 322 | 316 | 320 | 94,000 | 320 |
| 2003-09-08 | 313 | 318 | 312 | 316 | 92,000 | 316 |
| 2003-09-05 | 311 | 316 | 311 | 313 | 78,000 | 313 |
| 2003-09-04 | 311 | 317 | 311 | 313 | 89,000 | 313 |
| 2003-09-03 | 308 | 316 | 308 | 312 | 63,000 | 312 |
| 2003-09-02 | 315 | 320 | 311 | 316 | 157,000 | 316 |
| 2003-09-01 | 319 | 320 | 315 | 320 | 117,000 | 320 |
| 2003-08-29 | 311 | 315 | 311 | 315 | 97,000 | 315 |
| 2003-08-28 | 310 | 312 | 307 | 307 | 128,000 | 307 |
| 2003-08-27 | 310 | 313 | 305 | 310 | 107,000 | 310 |
| 2003-08-26 | 301 | 315 | 301 | 310 | 102,000 | 310 |
| 2003-08-25 | 300 | 308 | 300 | 306 | 71,000 | 306 |
| 2003-08-22 | 310 | 313 | 309 | 310 | 113,000 | 310 |
| 2003-08-21 | 308 | 310 | 305 | 309 | 112,000 | 309 |
| 2003-08-20 | 314 | 314 | 305 | 306 | 76,000 | 306 |
| 2003-08-19 | 315 | 316 | 310 | 312 | 175,000 | 312 |
| 2003-08-18 | 306 | 315 | 306 | 313 | 159,000 | 313 |
| 2003-08-15 | 306 | 309 | 300 | 305 | 188,000 | 305 |
| 2003-08-14 | 298 | 329 | 298 | 308 | 755,000 | 308 |
| 2003-08-13 | 278 | 280 | 275 | 278 | 39,000 | 278 |
| 2003-08-12 | 281 | 281 | 279 | 279 | 22,000 | 279 |
| 2003-08-11 | 282 | 284 | 279 | 281 | 29,000 | 281 |
| 2003-08-08 | 287 | 290 | 282 | 282 | 87,000 | 282 |
| 2003-08-07 | 282 | 300 | 278 | 297 | 243,000 | 297 |
| 2003-08-06 | 278 | 283 | 272 | 277 | 125,000 | 277 |
| 2003-08-05 | 282 | 288 | 276 | 282 | 301,000 | 282 |
| 2003-08-04 | 275 | 280 | 273 | 277 | 211,000 | 277 |
| 2003-08-01 | 268 | 271 | 265 | 267 | 120,000 | 267 |
| 2003-07-31 | 264 | 270 | 262 | 268 | 170,000 | 268 |
| 2003-07-30 | 266 | 269 | 262 | 269 | 78,000 | 269 |
| 2003-07-29 | 266 | 268 | 264 | 267 | 57,000 | 267 |
| 2003-07-28 | 262 | 266 | 260 | 265 | 86,000 | 265 |
| 2003-07-25 | 259 | 262 | 259 | 261 | 59,000 | 261 |
| 2003-07-24 | 260 | 261 | 259 | 259 | 106,000 | 259 |
| 2003-07-23 | 257 | 260 | 257 | 260 | 142,000 | 260 |
| 2003-07-22 | 258 | 258 | 257 | 257 | 26,000 | 257 |
| 2003-07-18 | 258 | 260 | 258 | 258 | 27,000 | 258 |
| 2003-07-17 | 259 | 260 | 258 | 258 | 50,000 | 258 |
| 2003-07-16 | 262 | 263 | 259 | 259 | 66,000 | 259 |
| 2003-07-15 | 263 | 264 | 262 | 262 | 61,000 | 262 |
| 2003-07-14 | 260 | 264 | 260 | 264 | 80,000 | 264 |
| 2003-07-11 | 259 | 260 | 259 | 259 | 64,000 | 259 |
| 2003-07-10 | 258 | 262 | 258 | 259 | 124,000 | 259 |
| 2003-07-09 | 260 | 260 | 257 | 258 | 60,000 | 258 |
| 2003-07-08 | 263 | 263 | 258 | 260 | 62,000 | 260 |
| 2003-07-07 | 266 | 266 | 261 | 262 | 83,000 | 262 |
| 2003-07-04 | 264 | 266 | 263 | 264 | 72,000 | 264 |
| 2003-07-03 | 276 | 276 | 265 | 265 | 102,000 | 265 |
| 2003-07-02 | 266 | 273 | 266 | 273 | 165,000 | 273 |
| 2003-07-01 | 264 | 267 | 264 | 266 | 40,000 | 266 |
| 2003-06-30 | 265 | 266 | 264 | 264 | 66,000 | 264 |
| 2003-06-27 | 266 | 267 | 264 | 264 | 76,000 | 264 |
| 2003-06-26 | 265 | 266 | 263 | 265 | 72,000 | 265 |
| 2003-06-25 | 263 | 266 | 263 | 263 | 59,000 | 263 |
| 2003-06-24 | 264 | 267 | 263 | 263 | 68,000 | 263 |
| 2003-06-23 | 260 | 264 | 260 | 263 | 54,000 | 263 |
| 2003-06-20 | 261 | 262 | 260 | 260 | 63,000 | 260 |
| 2003-06-19 | 263 | 263 | 258 | 260 | 100,000 | 260 |
| 2003-06-18 | 267 | 268 | 263 | 263 | 174,000 | 263 |
| 2003-06-17 | 262 | 267 | 260 | 267 | 191,000 | 267 |
| 2003-06-16 | 257 | 257 | 254 | 255 | 89,000 | 255 |
| 2003-06-13 | 260 | 260 | 255 | 257 | 351,000 | 257 |
| 2003-06-12 | 253 | 257 | 253 | 256 | 78,000 | 256 |
| 2003-06-11 | 250 | 255 | 248 | 252 | 62,000 | 252 |
| 2003-06-10 | 254 | 254 | 247 | 248 | 86,000 | 248 |
| 2003-06-09 | 257 | 257 | 252 | 253 | 94,000 | 253 |
| 2003-06-06 | 258 | 258 | 256 | 256 | 59,000 | 256 |
| 2003-06-05 | 263 | 263 | 260 | 261 | 21,000 | 261 |
| 2003-06-04 | 263 | 264 | 262 | 263 | 23,000 | 263 |
| 2003-06-03 | 266 | 266 | 260 | 263 | 55,000 | 263 |
| 2003-06-02 | 263 | 265 | 263 | 264 | 20,000 | 264 |
| 2003-05-30 | 265 | 266 | 263 | 263 | 19,000 | 263 |
| 2003-05-29 | 269 | 269 | 264 | 264 | 47,000 | 264 |
| 2003-05-28 | 265 | 268 | 265 | 268 | 12,000 | 268 |
| 2003-05-27 | 264 | 264 | 262 | 262 | 36,000 | 262 |
| 2003-05-26 | 269 | 269 | 263 | 264 | 27,000 | 264 |
| 2003-05-23 | 265 | 266 | 264 | 265 | 86,000 | 265 |
| 2003-05-22 | 261 | 265 | 261 | 265 | 15,000 | 265 |
| 2003-05-21 | 263 | 264 | 260 | 260 | 26,000 | 260 |
| 2003-05-20 | 266 | 267 | 264 | 264 | 21,000 | 264 |
| 2003-05-19 | 269 | 269 | 264 | 266 | 37,000 | 266 |
| 2003-05-16 | 270 | 270 | 267 | 269 | 21,000 | 269 |
| 2003-05-15 | 274 | 274 | 270 | 271 | 76,000 | 271 |
| 2003-05-14 | 269 | 278 | 269 | 273 | 147,000 | 273 |
| 2003-05-13 | 269 | 272 | 269 | 269 | 48,000 | 269 |
| 2003-05-12 | 270 | 270 | 268 | 269 | 69,000 | 269 |
| 2003-05-09 | 263 | 277 | 263 | 270 | 150,000 | 270 |
| 2003-05-08 | 261 | 264 | 261 | 263 | 93,000 | 263 |
| 2003-05-07 | 261 | 265 | 261 | 261 | 38,000 | 261 |
| 2003-05-06 | 260 | 267 | 260 | 261 | 127,000 | 261 |
| 2003-05-02 | 257 | 262 | 257 | 260 | 81,000 | 260 |
| 2003-05-01 | 259 | 260 | 257 | 259 | 66,000 | 259 |
| 2003-04-30 | 256 | 259 | 256 | 257 | 43,000 | 257 |
| 2003-04-28 | 257 | 257 | 255 | 255 | 37,000 | 255 |
| 2003-04-25 | 255 | 257 | 254 | 257 | 49,000 | 257 |
| 2003-04-24 | 255 | 255 | 253 | 253 | 71,000 | 253 |
| 2003-04-23 | 255 | 255 | 252 | 254 | 98,000 | 254 |
| 2003-04-22 | 258 | 259 | 254 | 255 | 51,000 | 255 |
| 2003-04-21 | 255 | 260 | 253 | 259 | 97,000 | 259 |
| 2003-04-18 | 252 | 254 | 252 | 253 | 34,000 | 253 |
| 2003-04-17 | 253 | 254 | 252 | 252 | 56,000 | 252 |
| 2003-04-16 | 251 | 253 | 249 | 252 | 45,000 | 252 |
| 2003-04-15 | 250 | 250 | 247 | 250 | 46,000 | 250 |
| 2003-04-14 | 251 | 251 | 247 | 250 | 37,000 | 250 |
| 2003-04-11 | 246 | 248 | 245 | 248 | 70,000 | 248 |
| 2003-04-10 | 251 | 251 | 246 | 246 | 61,000 | 246 |
| 2003-04-09 | 250 | 251 | 250 | 251 | 35,000 | 251 |
| 2003-04-08 | 249 | 250 | 249 | 249 | 35,000 | 249 |
| 2003-04-07 | 252 | 252 | 246 | 249 | 93,000 | 249 |
| 2003-04-04 | 257 | 257 | 250 | 253 | 55,000 | 253 |
| 2003-04-03 | 259 | 259 | 254 | 258 | 16,000 | 258 |
| 2003-04-02 | 256 | 259 | 251 | 259 | 27,000 | 259 |
| 2003-04-01 | 251 | 259 | 250 | 256 | 18,000 | 256 |
| 2003-03-31 | 262 | 262 | 252 | 252 | 70,000 | 252 |
| 2003-03-28 | 250 | 264 | 250 | 264 | 153,000 | 264 |
| 2003-03-27 | 250 | 270 | 250 | 254 | 165,000 | 254 |
| 2003-03-26 | 248 | 250 | 246 | 249 | 69,000 | 249 |
| 2003-03-25 | 251 | 253 | 249 | 250 | 66,000 | 250 |
| 2003-03-24 | 254 | 255 | 250 | 254 | 112,000 | 254 |
| 2003-03-20 | 249 | 250 | 246 | 250 | 49,000 | 250 |
| 2003-03-19 | 246 | 249 | 245 | 249 | 91,000 | 249 |
| 2003-03-18 | 245 | 248 | 245 | 246 | 28,000 | 246 |
| 2003-03-17 | 238 | 250 | 235 | 243 | 107,000 | 243 |
| 2003-03-14 | 244 | 244 | 236 | 238 | 207,000 | 238 |
| 2003-03-13 | 236 | 239 | 236 | 239 | 20,000 | 239 |
| 2003-03-12 | 237 | 238 | 235 | 235 | 30,000 | 235 |
| 2003-03-11 | 239 | 244 | 235 | 236 | 30,000 | 236 |
| 2003-03-10 | 240 | 240 | 235 | 236 | 38,000 | 236 |
| 2003-03-07 | 246 | 247 | 241 | 241 | 21,000 | 241 |
| 2003-03-06 | 247 | 247 | 240 | 243 | 143,000 | 243 |
| 2003-03-05 | 245 | 249 | 245 | 246 | 18,000 | 246 |
| 2003-03-04 | 247 | 250 | 245 | 250 | 50,000 | 250 |
| 2003-03-03 | 245 | 249 | 242 | 246 | 82,000 | 246 |
| 2003-02-28 | 244 | 249 | 244 | 249 | 36,000 | 249 |
| 2003-02-27 | 245 | 246 | 243 | 243 | 16,000 | 243 |
| 2003-02-26 | 248 | 248 | 241 | 241 | 35,000 | 241 |
| 2003-02-25 | 247 | 248 | 242 | 248 | 64,000 | 248 |
| 2003-02-24 | 252 | 252 | 247 | 247 | 42,000 | 247 |
| 2003-02-21 | 253 | 253 | 251 | 252 | 83,000 | 252 |
| 2003-02-20 | 249 | 254 | 246 | 253 | 40,000 | 253 |
| 2003-02-19 | 255 | 255 | 248 | 248 | 55,000 | 248 |
| 2003-02-18 | 252 | 255 | 249 | 253 | 120,000 | 253 |
| 2003-02-17 | 247 | 251 | 247 | 249 | 63,000 | 249 |
| 2003-02-14 | 245 | 247 | 244 | 246 | 58,000 | 246 |
| 2003-02-13 | 247 | 247 | 244 | 246 | 26,000 | 246 |
| 2003-02-12 | 244 | 245 | 243 | 243 | 40,000 | 243 |
| 2003-02-10 | 240 | 244 | 240 | 244 | 48,000 | 244 |
| 2003-02-07 | 242 | 243 | 239 | 243 | 21,000 | 243 |
| 2003-02-06 | 241 | 242 | 241 | 241 | 34,000 | 241 |
| 2003-02-05 | 236 | 242 | 232 | 241 | 48,000 | 241 |
| 2003-02-04 | 242 | 242 | 233 | 237 | 70,000 | 237 |
| 2003-02-03 | 235 | 241 | 234 | 238 | 91,000 | 238 |
| 2003-01-31 | 236 | 239 | 235 | 235 | 53,000 | 235 |
| 2003-01-30 | 240 | 242 | 239 | 242 | 28,000 | 242 |
| 2003-01-29 | 243 | 244 | 238 | 238 | 62,000 | 238 |
| 2003-01-28 | 247 | 247 | 244 | 244 | 41,000 | 244 |
| 2003-01-27 | 244 | 249 | 240 | 247 | 31,000 | 247 |
| 2003-01-24 | 249 | 249 | 238 | 245 | 132,000 | 245 |
| 2003-01-23 | 244 | 250 | 244 | 248 | 107,000 | 248 |
| 2003-01-22 | 249 | 249 | 244 | 244 | 36,000 | 244 |
| 2003-01-21 | 246 | 251 | 246 | 249 | 80,000 | 249 |
| 2003-01-20 | 243 | 246 | 241 | 246 | 54,000 | 246 |
| 2003-01-17 | 244 | 246 | 243 | 243 | 18,000 | 243 |
| 2003-01-16 | 243 | 245 | 243 | 245 | 31,000 | 245 |
| 2003-01-15 | 246 | 248 | 243 | 243 | 61,000 | 243 |
| 2003-01-14 | 242 | 246 | 240 | 246 | 41,000 | 246 |
| 2003-01-10 | 234 | 250 | 234 | 245 | 86,000 | 245 |
| 2003-01-09 | 237 | 237 | 235 | 237 | 23,000 | 237 |
| 2003-01-08 | 237 | 238 | 235 | 238 | 26,000 | 238 |
| 2003-01-07 | 246 | 247 | 242 | 242 | 28,000 | 242 |
| 2003-01-06 | 236 | 248 | 236 | 248 | 35,000 | 248 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
