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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 459 | 462 | 458 | 459 | 171,000 | 459 |
| 2005-12-29 | 467 | 467 | 457 | 457 | 521,000 | 457 |
| 2005-12-28 | 465 | 468 | 462 | 466 | 767,000 | 466 |
| 2005-12-27 | 459 | 470 | 456 | 462 | 1,047,000 | 462 |
| 2005-12-26 | 449 | 456 | 447 | 451 | 443,000 | 451 |
| 2005-12-22 | 444 | 450 | 442 | 443 | 266,000 | 443 |
| 2005-12-21 | 439 | 446 | 435 | 443 | 328,000 | 443 |
| 2005-12-20 | 433 | 440 | 432 | 437 | 306,000 | 437 |
| 2005-12-19 | 430 | 436 | 430 | 433 | 304,000 | 433 |
| 2005-12-16 | 429 | 435 | 428 | 431 | 241,000 | 431 |
| 2005-12-15 | 435 | 435 | 427 | 429 | 394,000 | 429 |
| 2005-12-14 | 434 | 440 | 434 | 435 | 288,000 | 435 |
| 2005-12-13 | 443 | 443 | 432 | 436 | 361,000 | 436 |
| 2005-12-12 | 448 | 448 | 443 | 443 | 314,000 | 443 |
| 2005-12-09 | 437 | 444 | 436 | 443 | 564,000 | 443 |
| 2005-12-08 | 446 | 447 | 431 | 436 | 436,000 | 436 |
| 2005-12-07 | 459 | 461 | 446 | 446 | 730,000 | 446 |
| 2005-12-06 | 461 | 462 | 454 | 457 | 1,416,000 | 457 |
| 2005-12-05 | 449 | 452 | 446 | 448 | 1,264,000 | 448 |
| 2005-12-02 | 435 | 437 | 432 | 432 | 368,000 | 432 |
| 2005-12-01 | 430 | 433 | 428 | 433 | 462,000 | 433 |
| 2005-11-30 | 426 | 430 | 424 | 428 | 280,000 | 428 |
| 2005-11-29 | 427 | 429 | 423 | 423 | 670,000 | 423 |
| 2005-11-28 | 426 | 432 | 426 | 427 | 294,000 | 427 |
| 2005-11-25 | 426 | 427 | 420 | 421 | 220,000 | 421 |
| 2005-11-24 | 435 | 438 | 426 | 426 | 254,000 | 426 |
| 2005-11-22 | 427 | 430 | 425 | 430 | 207,000 | 430 |
| 2005-11-21 | 437 | 441 | 423 | 425 | 510,000 | 425 |
| 2005-11-18 | 433 | 444 | 431 | 434 | 561,000 | 434 |
| 2005-11-17 | 415 | 429 | 414 | 428 | 428,000 | 428 |
| 2005-11-16 | 418 | 418 | 412 | 418 | 275,000 | 418 |
| 2005-11-15 | 412 | 424 | 410 | 417 | 562,000 | 417 |
| 2005-11-14 | 411 | 413 | 403 | 403 | 203,000 | 403 |
| 2005-11-11 | 412 | 412 | 405 | 408 | 237,000 | 408 |
| 2005-11-10 | 415 | 416 | 406 | 411 | 352,000 | 411 |
| 2005-11-09 | 420 | 428 | 420 | 420 | 278,000 | 420 |
| 2005-11-08 | 420 | 424 | 418 | 420 | 162,000 | 420 |
| 2005-11-07 | 422 | 424 | 418 | 420 | 289,000 | 420 |
| 2005-11-04 | 441 | 441 | 423 | 425 | 851,000 | 425 |
| 2005-11-02 | 434 | 455 | 433 | 441 | 673,000 | 441 |
| 2005-11-01 | 428 | 430 | 422 | 424 | 80,000 | 424 |
| 2005-10-31 | 427 | 435 | 424 | 430 | 409,000 | 430 |
| 2005-10-28 | 407 | 418 | 407 | 417 | 284,000 | 417 |
| 2005-10-27 | 407 | 417 | 406 | 410 | 238,000 | 410 |
| 2005-10-26 | 401 | 406 | 400 | 404 | 185,000 | 404 |
| 2005-10-25 | 398 | 400 | 394 | 398 | 98,000 | 398 |
| 2005-10-24 | 397 | 397 | 393 | 394 | 74,000 | 394 |
| 2005-10-21 | 391 | 397 | 389 | 396 | 144,000 | 396 |
| 2005-10-20 | 394 | 394 | 389 | 391 | 48,000 | 391 |
| 2005-10-19 | 392 | 395 | 386 | 390 | 112,000 | 390 |
| 2005-10-18 | 396 | 396 | 391 | 392 | 77,000 | 392 |
| 2005-10-17 | 398 | 399 | 394 | 394 | 87,000 | 394 |
| 2005-10-14 | 401 | 401 | 392 | 394 | 148,000 | 394 |
| 2005-10-13 | 395 | 401 | 395 | 400 | 80,000 | 400 |
| 2005-10-12 | 396 | 401 | 394 | 398 | 104,000 | 398 |
| 2005-10-11 | 391 | 395 | 390 | 395 | 53,000 | 395 |
| 2005-10-07 | 387 | 392 | 387 | 390 | 78,000 | 390 |
| 2005-10-06 | 396 | 397 | 387 | 387 | 127,000 | 387 |
| 2005-10-05 | 405 | 405 | 398 | 399 | 143,000 | 399 |
| 2005-10-04 | 400 | 404 | 398 | 404 | 98,000 | 404 |
| 2005-10-03 | 404 | 404 | 397 | 399 | 82,000 | 399 |
| 2005-09-30 | 410 | 411 | 404 | 405 | 148,000 | 405 |
| 2005-09-29 | 402 | 415 | 402 | 407 | 207,000 | 407 |
| 2005-09-28 | 407 | 407 | 402 | 406 | 81,000 | 406 |
| 2005-09-27 | 406 | 409 | 397 | 408 | 222,000 | 408 |
| 2005-09-26 | 404 | 411 | 404 | 410 | 301,000 | 410 |
| 2005-09-22 | 399 | 407 | 397 | 404 | 499,000 | 404 |
| 2005-09-21 | 398 | 399 | 395 | 396 | 355,000 | 396 |
| 2005-09-20 | 394 | 396 | 392 | 395 | 172,000 | 395 |
| 2005-09-16 | 391 | 392 | 387 | 390 | 193,000 | 390 |
| 2005-09-15 | 391 | 393 | 385 | 391 | 219,000 | 391 |
| 2005-09-14 | 390 | 393 | 390 | 390 | 178,000 | 390 |
| 2005-09-13 | 392 | 395 | 391 | 395 | 179,000 | 395 |
| 2005-09-12 | 398 | 399 | 392 | 393 | 159,000 | 393 |
| 2005-09-09 | 395 | 396 | 389 | 394 | 413,000 | 394 |
| 2005-09-08 | 399 | 399 | 395 | 395 | 98,000 | 395 |
| 2005-09-07 | 398 | 400 | 397 | 398 | 155,000 | 398 |
| 2005-09-06 | 403 | 403 | 397 | 398 | 330,000 | 398 |
| 2005-09-05 | 409 | 409 | 403 | 405 | 99,000 | 405 |
| 2005-09-02 | 409 | 409 | 406 | 407 | 189,000 | 407 |
| 2005-09-01 | 406 | 408 | 400 | 406 | 299,000 | 406 |
| 2005-08-31 | 409 | 409 | 401 | 406 | 74,000 | 406 |
| 2005-08-30 | 402 | 410 | 401 | 408 | 251,000 | 408 |
| 2005-08-29 | 405 | 405 | 397 | 398 | 158,000 | 398 |
| 2005-08-26 | 411 | 416 | 405 | 407 | 319,000 | 407 |
| 2005-08-25 | 401 | 409 | 401 | 408 | 548,000 | 408 |
| 2005-08-24 | 400 | 403 | 396 | 398 | 351,000 | 398 |
| 2005-08-23 | 390 | 405 | 387 | 402 | 987,000 | 402 |
| 2005-08-22 | 391 | 394 | 387 | 390 | 186,000 | 390 |
| 2005-08-19 | 398 | 398 | 389 | 390 | 160,000 | 390 |
| 2005-08-18 | 399 | 401 | 399 | 400 | 83,000 | 400 |
| 2005-08-17 | 396 | 402 | 395 | 398 | 132,000 | 398 |
| 2005-08-16 | 398 | 398 | 394 | 395 | 51,000 | 395 |
| 2005-08-15 | 396 | 400 | 391 | 395 | 98,000 | 395 |
| 2005-08-12 | 401 | 405 | 396 | 400 | 151,000 | 400 |
| 2005-08-11 | 406 | 406 | 401 | 404 | 84,000 | 404 |
| 2005-08-10 | 401 | 406 | 401 | 406 | 103,000 | 406 |
| 2005-08-09 | 396 | 406 | 395 | 405 | 80,000 | 405 |
| 2005-08-08 | 393 | 403 | 389 | 401 | 104,000 | 401 |
| 2005-08-05 | 407 | 411 | 401 | 401 | 53,000 | 401 |
| 2005-08-04 | 415 | 416 | 410 | 413 | 42,000 | 413 |
| 2005-08-03 | 415 | 419 | 415 | 417 | 56,000 | 417 |
| 2005-08-02 | 418 | 419 | 414 | 414 | 58,000 | 414 |
| 2005-08-01 | 419 | 420 | 418 | 419 | 27,000 | 419 |
| 2005-07-29 | 418 | 422 | 417 | 418 | 99,000 | 418 |
| 2005-07-28 | 413 | 417 | 412 | 413 | 92,000 | 413 |
| 2005-07-27 | 408 | 413 | 407 | 413 | 90,000 | 413 |
| 2005-07-26 | 408 | 409 | 406 | 408 | 70,000 | 408 |
| 2005-07-25 | 405 | 409 | 405 | 408 | 67,000 | 408 |
| 2005-07-22 | 405 | 406 | 403 | 404 | 242,000 | 404 |
| 2005-07-21 | 403 | 405 | 399 | 405 | 96,000 | 405 |
| 2005-07-20 | 398 | 404 | 397 | 402 | 99,000 | 402 |
| 2005-07-19 | 393 | 399 | 393 | 399 | 37,000 | 399 |
| 2005-07-15 | 400 | 400 | 395 | 398 | 51,000 | 398 |
| 2005-07-14 | 399 | 399 | 396 | 398 | 46,000 | 398 |
| 2005-07-13 | 398 | 398 | 396 | 397 | 29,000 | 397 |
| 2005-07-12 | 399 | 400 | 396 | 397 | 47,000 | 397 |
| 2005-07-11 | 395 | 402 | 395 | 400 | 57,000 | 400 |
| 2005-07-08 | 395 | 399 | 395 | 396 | 64,000 | 396 |
| 2005-07-07 | 399 | 399 | 396 | 397 | 56,000 | 397 |
| 2005-07-06 | 400 | 404 | 400 | 402 | 61,000 | 402 |
| 2005-07-05 | 401 | 403 | 398 | 400 | 120,000 | 400 |
| 2005-07-04 | 402 | 403 | 398 | 400 | 73,000 | 400 |
| 2005-07-01 | 389 | 404 | 387 | 400 | 161,000 | 400 |
| 2005-06-30 | 394 | 396 | 387 | 391 | 100,000 | 391 |
| 2005-06-29 | 394 | 399 | 392 | 394 | 203,000 | 394 |
| 2005-06-28 | 390 | 400 | 389 | 399 | 136,000 | 399 |
| 2005-06-27 | 393 | 393 | 386 | 390 | 95,000 | 390 |
| 2005-06-24 | 391 | 395 | 391 | 393 | 104,000 | 393 |
| 2005-06-23 | 392 | 393 | 388 | 391 | 125,000 | 391 |
| 2005-06-22 | 394 | 396 | 390 | 393 | 240,000 | 393 |
| 2005-06-21 | 391 | 395 | 391 | 394 | 266,000 | 394 |
| 2005-06-20 | 389 | 394 | 389 | 391 | 169,000 | 391 |
| 2005-06-17 | 381 | 385 | 381 | 384 | 151,000 | 384 |
| 2005-06-16 | 380 | 382 | 378 | 381 | 152,000 | 381 |
| 2005-06-15 | 377 | 382 | 377 | 381 | 110,000 | 381 |
| 2005-06-14 | 374 | 378 | 373 | 373 | 117,000 | 373 |
| 2005-06-13 | 375 | 378 | 370 | 375 | 83,000 | 375 |
| 2005-06-10 | 375 | 378 | 372 | 375 | 213,000 | 375 |
| 2005-06-09 | 386 | 386 | 379 | 380 | 54,000 | 380 |
| 2005-06-08 | 386 | 388 | 383 | 386 | 72,000 | 386 |
| 2005-06-07 | 381 | 388 | 377 | 387 | 97,000 | 387 |
| 2005-06-06 | 377 | 383 | 376 | 382 | 34,000 | 382 |
| 2005-06-03 | 375 | 387 | 372 | 385 | 185,000 | 385 |
| 2005-06-02 | 377 | 381 | 371 | 371 | 156,000 | 371 |
| 2005-06-01 | 374 | 382 | 372 | 375 | 179,000 | 375 |
| 2005-05-31 | 364 | 377 | 364 | 377 | 186,000 | 377 |
| 2005-05-30 | 360 | 361 | 357 | 360 | 113,000 | 360 |
| 2005-05-27 | 359 | 361 | 354 | 357 | 89,000 | 357 |
| 2005-05-26 | 361 | 361 | 356 | 356 | 65,000 | 356 |
| 2005-05-25 | 365 | 365 | 358 | 361 | 141,000 | 361 |
| 2005-05-24 | 370 | 372 | 361 | 365 | 105,000 | 365 |
| 2005-05-23 | 374 | 376 | 368 | 371 | 148,000 | 371 |
| 2005-05-20 | 378 | 380 | 367 | 373 | 113,000 | 373 |
| 2005-05-19 | 378 | 380 | 369 | 369 | 99,000 | 369 |
| 2005-05-18 | 373 | 375 | 366 | 368 | 118,000 | 368 |
| 2005-05-17 | 385 | 385 | 367 | 370 | 70,000 | 370 |
| 2005-05-16 | 394 | 400 | 381 | 381 | 49,000 | 381 |
| 2005-05-13 | 393 | 393 | 390 | 393 | 14,000 | 393 |
| 2005-05-12 | 398 | 398 | 394 | 394 | 20,000 | 394 |
| 2005-05-11 | 399 | 399 | 393 | 396 | 40,000 | 396 |
| 2005-05-10 | 402 | 402 | 395 | 399 | 39,000 | 399 |
| 2005-05-09 | 399 | 403 | 396 | 400 | 72,000 | 400 |
| 2005-05-06 | 389 | 393 | 384 | 393 | 50,000 | 393 |
| 2005-05-02 | 398 | 398 | 390 | 394 | 29,000 | 394 |
| 2005-04-28 | 391 | 391 | 386 | 388 | 65,000 | 388 |
| 2005-04-27 | 386 | 391 | 386 | 389 | 45,000 | 389 |
| 2005-04-26 | 395 | 397 | 380 | 388 | 117,000 | 388 |
| 2005-04-25 | 392 | 395 | 391 | 395 | 56,000 | 395 |
| 2005-04-22 | 386 | 390 | 386 | 390 | 68,000 | 390 |
| 2005-04-21 | 389 | 389 | 380 | 386 | 73,000 | 386 |
| 2005-04-20 | 386 | 392 | 383 | 392 | 66,000 | 392 |
| 2005-04-19 | 373 | 389 | 372 | 385 | 75,000 | 385 |
| 2005-04-18 | 385 | 385 | 365 | 372 | 89,000 | 372 |
| 2005-04-15 | 397 | 397 | 386 | 388 | 40,000 | 388 |
| 2005-04-14 | 394 | 409 | 386 | 399 | 96,000 | 399 |
| 2005-04-13 | 403 | 405 | 398 | 405 | 22,000 | 405 |
| 2005-04-12 | 407 | 408 | 403 | 403 | 14,000 | 403 |
| 2005-04-11 | 414 | 414 | 405 | 409 | 46,000 | 409 |
| 2005-04-08 | 416 | 419 | 415 | 417 | 77,000 | 417 |
| 2005-04-07 | 419 | 422 | 415 | 419 | 49,000 | 419 |
| 2005-04-06 | 421 | 421 | 415 | 421 | 55,000 | 421 |
| 2005-04-05 | 416 | 421 | 411 | 421 | 34,000 | 421 |
| 2005-04-04 | 415 | 423 | 410 | 421 | 36,000 | 421 |
| 2005-04-01 | 406 | 425 | 405 | 425 | 56,000 | 425 |
| 2005-03-31 | 404 | 423 | 402 | 419 | 87,000 | 419 |
| 2005-03-30 | 404 | 409 | 401 | 404 | 59,000 | 404 |
| 2005-03-29 | 432 | 435 | 411 | 414 | 63,000 | 414 |
| 2005-03-28 | 428 | 445 | 428 | 437 | 71,000 | 437 |
| 2005-03-25 | 432 | 440 | 421 | 432 | 139,000 | 432 |
| 2005-03-24 | 418 | 439 | 418 | 432 | 90,000 | 432 |
| 2005-03-23 | 420 | 425 | 412 | 420 | 231,000 | 420 |
| 2005-03-22 | 416 | 429 | 416 | 420 | 78,000 | 420 |
| 2005-03-18 | 418 | 424 | 412 | 416 | 53,000 | 416 |
| 2005-03-17 | 419 | 426 | 418 | 422 | 83,000 | 422 |
| 2005-03-16 | 434 | 434 | 417 | 417 | 64,000 | 417 |
| 2005-03-15 | 430 | 435 | 426 | 435 | 55,000 | 435 |
| 2005-03-14 | 430 | 431 | 428 | 429 | 125,000 | 429 |
| 2005-03-11 | 430 | 433 | 425 | 430 | 225,000 | 430 |
| 2005-03-10 | 421 | 430 | 421 | 425 | 43,000 | 425 |
| 2005-03-09 | 425 | 427 | 425 | 425 | 35,000 | 425 |
| 2005-03-08 | 425 | 426 | 423 | 424 | 86,000 | 424 |
| 2005-03-07 | 425 | 431 | 425 | 431 | 67,000 | 431 |
| 2005-03-04 | 420 | 426 | 420 | 426 | 50,000 | 426 |
| 2005-03-03 | 420 | 426 | 418 | 425 | 73,000 | 425 |
| 2005-03-02 | 420 | 423 | 418 | 420 | 145,000 | 420 |
| 2005-03-01 | 411 | 420 | 403 | 420 | 33,000 | 420 |
| 2005-02-28 | 411 | 413 | 403 | 410 | 35,000 | 410 |
| 2005-02-25 | 410 | 411 | 410 | 411 | 23,000 | 411 |
| 2005-02-24 | 402 | 412 | 402 | 410 | 41,000 | 410 |
| 2005-02-23 | 402 | 405 | 402 | 402 | 64,000 | 402 |
| 2005-02-22 | 407 | 407 | 401 | 402 | 26,000 | 402 |
| 2005-02-21 | 409 | 409 | 403 | 407 | 23,000 | 407 |
| 2005-02-18 | 403 | 411 | 403 | 409 | 50,000 | 409 |
| 2005-02-17 | 399 | 405 | 397 | 404 | 42,000 | 404 |
| 2005-02-16 | 411 | 411 | 399 | 399 | 21,000 | 399 |
| 2005-02-15 | 410 | 414 | 410 | 411 | 85,000 | 411 |
| 2005-02-14 | 409 | 418 | 409 | 413 | 200,000 | 413 |
| 2005-02-10 | 397 | 405 | 397 | 403 | 55,000 | 403 |
| 2005-02-09 | 399 | 403 | 394 | 399 | 175,000 | 399 |
| 2005-02-08 | 399 | 399 | 393 | 393 | 36,000 | 393 |
| 2005-02-07 | 390 | 399 | 388 | 398 | 113,000 | 398 |
| 2005-02-04 | 388 | 395 | 385 | 390 | 99,000 | 390 |
| 2005-02-03 | 384 | 389 | 384 | 387 | 79,000 | 387 |
| 2005-02-02 | 381 | 383 | 380 | 382 | 65,000 | 382 |
| 2005-02-01 | 381 | 383 | 379 | 383 | 102,000 | 383 |
| 2005-01-31 | 381 | 388 | 381 | 386 | 73,000 | 386 |
| 2005-01-28 | 380 | 383 | 379 | 381 | 77,000 | 381 |
| 2005-01-27 | 382 | 383 | 380 | 381 | 48,000 | 381 |
| 2005-01-26 | 380 | 385 | 379 | 385 | 26,000 | 385 |
| 2005-01-25 | 382 | 382 | 380 | 380 | 63,000 | 380 |
| 2005-01-24 | 382 | 383 | 381 | 382 | 29,000 | 382 |
| 2005-01-21 | 380 | 383 | 380 | 382 | 120,000 | 382 |
| 2005-01-20 | 380 | 382 | 376 | 380 | 82,000 | 380 |
| 2005-01-19 | 388 | 388 | 383 | 384 | 36,000 | 384 |
| 2005-01-18 | 386 | 389 | 385 | 388 | 35,000 | 388 |
| 2005-01-17 | 384 | 389 | 380 | 386 | 80,000 | 386 |
| 2005-01-14 | 385 | 387 | 381 | 386 | 52,000 | 386 |
| 2005-01-13 | 382 | 389 | 380 | 385 | 65,000 | 385 |
| 2005-01-12 | 387 | 387 | 381 | 381 | 67,000 | 381 |
| 2005-01-11 | 387 | 393 | 387 | 391 | 63,000 | 391 |
| 2005-01-07 | 386 | 386 | 385 | 385 | 53,000 | 385 |
| 2005-01-06 | 387 | 389 | 387 | 389 | 49,000 | 389 |
| 2005-01-05 | 392 | 393 | 387 | 391 | 23,000 | 391 |
| 2005-01-04 | 393 | 393 | 392 | 392 | 4,000 | 392 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
