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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	390	398	390	394	33,000	394
2004-12-29	386	388	386	386	21,000	386
2004-12-28	387	388	380	382	65,000	382
2004-12-27	388	392	385	386	30,000	386
2004-12-24	396	399	393	393	217,000	393
2004-12-22	386	396	386	396	102,000	396
2004-12-21	380	385	377	384	67,000	384
2004-12-20	385	385	375	381	27,000	381
2004-12-17	377	385	375	385	60,000	385
2004-12-16	389	389	380	382	34,000	382
2004-12-15	389	390	389	389	72,000	389
2004-12-14	380	389	380	389	114,000	389
2004-12-13	374	383	374	377	45,000	377
2004-12-10	377	377	372	372	122,000	372
2004-12-09	374	376	365	367	109,000	367
2004-12-08	370	372	369	369	47,000	369
2004-12-07	370	371	368	370	68,000	370
2004-12-06	374	375	371	371	23,000	371
2004-12-03	375	380	370	379	78,000	379
2004-12-02	376	386	376	379	69,000	379
2004-12-01	383	385	378	380	43,000	380
2004-11-30	385	391	385	391	42,000	391
2004-11-29	382	390	380	390	60,000	390
2004-11-26	386	387	380	382	146,000	382
2004-11-25	382	387	380	386	63,000	386
2004-11-24	380	380	376	379	41,000	379
2004-11-22	374	379	374	375	92,000	375
2004-11-19	375	377	372	374	37,000	374
2004-11-18	373	376	373	373	57,000	373
2004-11-17	371	373	371	372	54,000	372
2004-11-16	376	376	370	370	33,000	370
2004-11-15	370	376	370	373	52,000	373
2004-11-12	365	372	365	370	75,000	370
2004-11-11	367	367	362	365	95,000	365
2004-11-10	361	361	359	360	165,000	360
2004-11-09	357	361	357	360	82,000	360
2004-11-08	350	358	350	356	73,000	356
2004-11-05	347	348	345	347	27,000	347
2004-11-04	350	350	342	343	66,000	343
2004-11-02	333	338	323	336	74,000	336
2004-11-01	340	340	330	334	44,000	334
2004-10-29	343	347	340	342	71,000	342
2004-10-28	355	355	336	353	179,000	353
2004-10-27	363	363	342	350	85,000	350
2004-10-26	363	363	363	363	10,000	363
2004-10-25	363	365	363	363	50,000	363
2004-10-22	358	365	358	363	40,000	363
2004-10-21	365	365	356	358	56,000	358
2004-10-20	370	370	365	366	34,000	366
2004-10-19	378	378	373	375	17,000	375
2004-10-18	377	377	369	373	40,000	373
2004-10-15	384	385	371	378	35,000	378
2004-10-14	385	387	380	384	52,000	384
2004-10-13	385	386	385	386	13,000	386
2004-10-12	383	388	383	385	28,000	385
2004-10-08	387	389	384	385	22,000	385
2004-10-07	384	391	384	388	38,000	388
2004-10-06	385	391	383	391	42,000	391
2004-10-05	383	390	383	390	50,000	390
2004-10-04	380	384	380	382	32,000	382
2004-10-01	382	387	377	379	21,000	379
2004-09-30	390	390	379	382	28,000	382
2004-09-29	387	387	380	386	23,000	386
2004-09-28	383	384	378	384	14,000	384
2004-09-27	378	382	371	382	42,000	382
2004-09-24	393	393	382	388	56,000	388
2004-09-22	384	396	383	393	140,000	393
2004-09-21	380	383	380	382	67,000	382
2004-09-17	379	380	377	380	18,000	380
2004-09-16	376	381	376	379	21,000	379
2004-09-15	386	386	380	380	34,000	380
2004-09-14	389	389	382	382	34,000	382
2004-09-13	370	385	370	385	63,000	385
2004-09-10	381	385	378	380	176,000	380
2004-09-09	383	390	383	385	35,000	385
2004-09-08	390	390	383	383	58,000	383
2004-09-07	397	397	389	392	50,000	392
2004-09-06	391	400	390	397	76,000	397
2004-09-03	401	401	390	395	29,000	395
2004-09-02	399	400	392	400	23,000	400
2004-09-01	388	398	388	398	28,000	398
2004-08-31	392	405	392	397	54,000	397
2004-08-30	403	403	399	400	8,000	400
2004-08-27	403	403	399	403	11,000	403
2004-08-26	401	404	395	403	28,000	403
2004-08-25	400	402	400	400	33,000	400
2004-08-24	400	401	400	400	30,000	400
2004-08-23	391	400	391	400	53,000	400
2004-08-20	387	392	387	391	20,000	391
2004-08-19	391	396	391	392	16,000	392
2004-08-18	389	391	380	391	32,000	391
2004-08-17	378	392	378	388	61,000	388
2004-08-16	383	384	375	376	29,000	376
2004-08-13	378	385	372	383	44,000	383
2004-08-12	384	388	384	386	13,000	386
2004-08-11	385	386	385	386	37,000	386
2004-08-10	386	389	385	385	31,000	385
2004-08-09	392	398	391	396	31,000	396
2004-08-06	380	392	380	392	32,000	392
2004-08-05	398	398	386	391	24,000	391
2004-08-04	402	402	387	396	24,000	396
2004-08-03	405	405	389	402	36,000	402
2004-08-02	401	414	401	414	76,000	414
2004-07-30	400	402	400	401	32,000	401
2004-07-29	404	404	400	400	60,000	400
2004-07-28	400	401	396	400	57,000	400
2004-07-27	395	395	393	395	41,000	395
2004-07-26	390	395	390	393	67,000	393
2004-07-23	384	392	384	389	133,000	389
2004-07-22	379	386	378	384	61,000	384
2004-07-21	378	387	377	386	27,000	386
2004-07-20	380	382	376	377	35,000	377
2004-07-16	384	385	375	382	50,000	382
2004-07-15	386	386	380	384	31,000	384
2004-07-14	393	398	386	386	44,000	386
2004-07-13	393	393	384	393	25,000	393
2004-07-12	390	401	390	393	30,000	393
2004-07-09	382	386	382	384	55,000	384
2004-07-08	385	392	377	392	53,000	392
2004-07-07	390	390	380	384	42,000	384
2004-07-06	399	408	394	395	28,000	395
2004-07-05	401	402	390	394	39,000	394
2004-07-02	410	411	410	411	60,000	411
2004-07-01	415	417	407	413	63,000	413
2004-06-30	419	419	416	417	23,000	417
2004-06-29	419	419	416	419	28,000	419
2004-06-28	417	419	415	419	27,000	419
2004-06-25	417	419	415	415	117,000	415
2004-06-24	415	418	415	417	31,000	417
2004-06-23	417	417	412	415	44,000	415
2004-06-22	426	427	421	422	42,000	422
2004-06-21	424	428	424	426	35,000	426
2004-06-18	417	425	417	421	110,000	421
2004-06-17	420	420	415	417	30,000	417
2004-06-16	416	419	410	415	154,000	415
2004-06-15	405	416	405	415	109,000	415
2004-06-14	405	410	404	407	54,000	407
2004-06-11	409	409	400	408	276,000	408
2004-06-10	405	408	404	407	37,000	407
2004-06-09	402	408	401	404	82,000	404
2004-06-08	404	404	398	402	31,000	402
2004-06-07	403	405	397	399	83,000	399
2004-06-04	391	402	391	398	28,000	398
2004-06-03	396	401	390	393	103,000	393
2004-06-02	402	403	399	399	73,000	399
2004-06-01	400	402	399	401	188,000	401
2004-05-31	398	402	396	400	179,000	400
2004-05-28	385	397	385	397	83,000	397
2004-05-27	394	394	387	387	97,000	387
2004-05-26	376	391	376	389	94,000	389
2004-05-25	390	390	381	381	27,000	381
2004-05-24	392	392	384	386	76,000	386
2004-05-21	392	395	392	392	72,000	392
2004-05-20	379	397	374	392	92,000	392
2004-05-19	390	398	377	398	81,000	398
2004-05-18	365	394	365	380	159,000	380
2004-05-17	372	387	372	380	76,000	380
2004-05-14	386	395	380	381	141,000	381
2004-05-13	394	394	382	385	75,000	385
2004-05-12	401	401	388	394	72,000	394
2004-05-11	364	400	364	400	217,000	400
2004-05-10	390	393	368	373	166,000	373
2004-05-07	375	401	375	398	416,000	398
2004-05-06	385	385	362	364	467,000	364
2004-04-30	410	410	387	388	222,000	388
2004-04-28	416	421	413	415	103,000	415
2004-04-27	410	419	410	419	26,000	419
2004-04-26	420	420	415	419	82,000	419
2004-04-23	429	430	423	427	141,000	427
2004-04-22	431	435	429	429	92,000	429
2004-04-21	430	443	430	438	88,000	438
2004-04-20	439	448	426	445	89,000	445
2004-04-19	435	439	425	439	113,000	439
2004-04-16	449	450	440	441	60,000	441
2004-04-15	440	449	430	449	186,000	449
2004-04-14	428	438	428	437	72,000	437
2004-04-13	440	449	437	442	62,000	442
2004-04-12	414	440	414	431	140,000	431
2004-04-09	419	419	414	417	91,000	417
2004-04-08	409	420	409	419	166,000	419
2004-04-07	407	408	405	408	101,000	408
2004-04-06	402	407	401	407	64,000	407
2004-04-05	401	408	401	401	56,000	401
2004-04-02	405	406	404	404	37,000	404
2004-04-01	410	410	403	405	106,000	405
2004-03-31	406	420	403	420	206,000	420
2004-03-30	419	419	400	406	74,000	406
2004-03-29	398	415	398	412	125,000	412
2004-03-26	404	410	397	397	213,000	397
2004-03-25	383	410	377	397	239,000	397
2004-03-24	400	400	378	383	119,000	383
2004-03-23	375	408	370	400	370,000	400
2004-03-22	370	376	369	370	240,000	370
2004-03-19	366	379	363	376	303,000	376
2004-03-18	355	369	355	366	276,000	366
2004-03-17	345	355	343	354	181,000	354
2004-03-16	335	340	335	338	64,000	338
2004-03-15	330	335	330	334	48,000	334
2004-03-12	323	330	323	328	215,000	328
2004-03-11	334	339	332	338	54,000	338
2004-03-10	337	339	333	333	51,000	333
2004-03-09	338	343	334	337	112,000	337
2004-03-08	341	341	334	334	70,000	334
2004-03-05	342	342	326	331	81,000	331
2004-03-04	337	343	337	343	117,000	343
2004-03-03	340	343	338	338	106,000	338
2004-03-02	343	345	340	341	54,000	341
2004-03-01	344	348	340	343	69,000	343
2004-02-27	339	345	334	345	74,000	345
2004-02-26	328	339	328	339	20,000	339
2004-02-25	334	336	324	328	27,000	328
2004-02-24	336	336	330	334	24,000	334
2004-02-23	333	340	323	336	105,000	336
2004-02-20	331	338	331	333	35,000	333
2004-02-19	338	338	330	334	73,000	334
2004-02-18	330	339	327	339	49,000	339
2004-02-17	330	337	330	335	84,000	335
2004-02-16	328	329	328	329	16,000	329
2004-02-13	329	329	325	326	19,000	326
2004-02-12	323	328	321	326	46,000	326
2004-02-10	314	322	314	321	10,000	321
2004-02-09	323	323	319	319	27,000	319
2004-02-06	316	325	316	323	29,000	323
2004-02-05	320	325	320	321	117,000	321
2004-02-04	323	324	320	320	50,000	320
2004-02-03	311	322	311	320	43,000	320
2004-02-02	314	316	312	316	22,000	316
2004-01-30	312	322	312	319	189,000	319
2004-01-29	306	311	298	302	37,000	302
2004-01-28	305	314	305	310	28,000	310
2004-01-27	318	318	306	306	59,000	306
2004-01-26	315	322	315	317	82,000	317
2004-01-23	313	319	309	315	55,000	315
2004-01-22	307	318	307	313	59,000	313
2004-01-21	302	305	300	302	19,000	302
2004-01-20	296	306	296	302	45,000	302
2004-01-19	298	305	297	301	41,000	301
2004-01-16	294	299	293	298	23,000	298
2004-01-15	299	302	294	294	22,000	294
2004-01-14	298	301	295	300	48,000	300
2004-01-13	299	300	298	298	32,000	298
2004-01-09	299	300	299	299	20,000	299
2004-01-08	305	305	299	300	15,000	300
2004-01-07	299	303	299	301	20,000	301
2004-01-06	299	300	299	299	12,000	299
2004-01-05	300	300	298	298	10,000	298

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