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 [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2940740940540539,000405
2006-12-28405410400406151,000406
2006-12-2739940439940184,000401
2006-12-2640540539639992,000399
2006-12-25403410395400131,000400
2006-12-22403405402403210,000403
2006-12-21397406395402208,000402
2006-12-20392396390396167,000396
2006-12-19390395388390158,000390
2006-12-1839039238939095,000390
2006-12-15390394386389145,000389
2006-12-14385392383390198,000390
2006-12-13381384379384110,000384
2006-12-12381382379380145,000380
2006-12-11375381374380109,000380
2006-12-08378378372372301,000372
2006-12-07369373368373171,000373
2006-12-06367368366368123,000368
2006-12-05363367363365230,000365
2006-12-04360362357362118,000362
2006-12-01359362356359199,000359
2006-11-30354359352359231,000359
2006-11-29348354348354165,000354
2006-11-28349349345348217,000348
2006-11-27342352342348164,000348
2006-11-24340346339342159,000342
2006-11-22339343335342189,000342
2006-11-21338343335339172,000339
2006-11-20340341337338175,000338
2006-11-17355356337338360,000338
2006-11-1636336336036088,000360
2006-11-1535936135936075,000360
2006-11-1436636635935975,000359
2006-11-13360360354357169,000357
2006-11-10360362359360134,000360
2006-11-09363363359361172,000361
2006-11-08367368360364144,000364
2006-11-07368370361367174,000367
2006-11-06364368357368101,000368
2006-11-02363366360365120,000365
2006-11-01355363355362185,000362
2006-10-31353355349354171,000354
2006-10-30348351343350189,000350
2006-10-27350351347349134,000349
2006-10-26350356344348368,000348
2006-10-25347348345345124,000345
2006-10-24349351346347100,000347
2006-10-23346348343346166,000346
2006-10-20347347343346130,000346
2006-10-19354354346349110,000349
2006-10-1834634934534955,000349
2006-10-1735135134734754,000347
2006-10-1634935034334993,000349
2006-10-13344346339345149,000345
2006-10-1234634934534690,000346
2006-10-1135235635035173,000351
2006-10-10356356351354109,000354
2006-10-06363363357357109,000357
2006-10-0535736235536281,000362
2006-10-0436236335635640,000356
2006-10-0336336335936169,000361
2006-10-0235636035436064,000360
2006-09-2935835935435796,000357
2006-09-2836236235736165,000361
2006-09-2735636535536588,000365
2006-09-2636336535436134,000361
2006-09-25354366350366123,000366
2006-09-2236537236536871,000368
2006-09-21370372368370102,000370
2006-09-20374374365370118,000370
2006-09-19367373367373145,000373
2006-09-15366370365367113,000367
2006-09-14358365358365113,000365
2006-09-13355358353353133,000353
2006-09-12355358353353121,000353
2006-09-11356357351351157,000351
2006-09-08355356353355239,000355
2006-09-07363363353355169,000355
2006-09-0636836836436496,000364
2006-09-0537037036536861,000368
2006-09-0436836936736766,000367
2006-09-0136436836336899,000368
2006-08-3136236736236565,000365
2006-08-3036436436136264,000362
2006-08-2936236336236234,000362
2006-08-2836836835936058,000360
2006-08-2537037237037095,000370
2006-08-2437137337037030,000370
2006-08-2336837236837089,000370
2006-08-22361368361368104,000368
2006-08-2136436435935975,000359
2006-08-18358362357361113,000361
2006-08-17356359356356119,000356
2006-08-1635335735235675,000356
2006-08-15348355348353109,000353
2006-08-1434835334535259,000352
2006-08-1134634834334874,000348
2006-08-10349351344347110,000347
2006-08-09345349342349153,000349
2006-08-0834435034434843,000348
2006-08-07355358340343131,000343
2006-08-0435836035535869,000358
2006-08-0335935935635673,000356
2006-08-0235536035535969,000359
2006-08-01353357352355102,000355
2006-07-31362362351358112,000358
2006-07-28342360342359276,000359
2006-07-2734634634234566,000345
2006-07-2634634634434440,000344
2006-07-2534234934234460,000344
2006-07-24344344335339122,000339
2006-07-21340348340341154,000341
2006-07-2033634133634045,000340
2006-07-1933533932833482,000334
2006-07-18331337330330102,000330
2006-07-1434834834134185,000341
2006-07-13346351346348161,000348
2006-07-12352354348349149,000349
2006-07-11353353346353112,000353
2006-07-10350357348355140,000355
2006-07-07352353349351170,000351
2006-07-06357358348356248,000356
2006-07-05359362357362235,000362
2006-07-04356362355362160,000362
2006-07-03354357354355134,000355
2006-06-30348351347350204,000350
2006-06-2934334434234389,000343
2006-06-28336343335343125,000343
2006-06-27349349337339195,000339
2006-06-26348349343347119,000347
2006-06-23351351345348168,000348
2006-06-22341351341351178,000351
2006-06-2134835034434686,000346
2006-06-20347350345347200,000347
2006-06-19346348344347108,000347
2006-06-16342345338341134,000341
2006-06-1533033633033684,000336
2006-06-14326336325330135,000330
2006-06-13333339325325175,000325
2006-06-12322331320330255,000330
2006-06-09318323312323531,000323
2006-06-08335337318322440,000322
2006-06-07354355345346229,000346
2006-06-0636336536036199,000361
2006-06-0536536636336590,000365
2006-06-02367367345363285,000363
2006-06-01364368362364169,000364
2006-05-31366366360361165,000361
2006-05-3037537636636774,000367
2006-05-2937537737237690,000376
2006-05-26375375358375263,000375
2006-05-25372375370375138,000375
2006-05-24372373368372110,000372
2006-05-23379380374376177,000376
2006-05-2238238637837991,000379
2006-05-19375384375380171,000380
2006-05-18380385374384108,000384
2006-05-17387392384392131,000392
2006-05-16398401392392204,000392
2006-05-1539540139340090,000400
2006-05-12395398393397150,000397
2006-05-11403407396399204,000399
2006-05-10404405403403158,000403
2006-05-09403408403405148,000405
2006-05-08403404400403195,000403
2006-05-02400402395398172,000398
2006-05-0140340440040040,000400
2006-04-28400403396403210,000403
2006-04-2740440640240363,000403
2006-04-2640140440040345,000403
2006-04-25400401398398171,000398
2006-04-24409410400400177,000400
2006-04-2140741040740986,000409
2006-04-2040340740340697,000406
2006-04-1940640940440473,000404
2006-04-1840440840340897,000408
2006-04-17410410400404152,000404
2006-04-1441241240941036,000410
2006-04-1341241640740988,000409
2006-04-1241841841041091,000410
2006-04-1141842041541677,000416
2006-04-1042442441942162,000421
2006-04-07420423417423140,000423
2006-04-06417424415418283,000418
2006-04-05421425416417112,000417
2006-04-04419424419424315,000424
2006-04-03417425416424137,000424
2006-03-3142742742042075,000420
2006-03-3043243242642636,000426
2006-03-2942542942142786,000427
2006-03-2842442942442976,000429
2006-03-2743043442843079,000430
2006-03-24429434428430110,000430
2006-03-23430434428428172,000428
2006-03-22421430421428348,000428
2006-03-20409418409416204,000416
2006-03-17404410401407116,000407
2006-03-16409410403403110,000403
2006-03-15413413408409101,000409
2006-03-1441441440941278,000412
2006-03-1340641440641287,000412
2006-03-10402408402403185,000403
2006-03-09398408398407124,000407
2006-03-0840040039539694,000396
2006-03-07401403398398186,000398
2006-03-06402402393401162,000401
2006-03-03401404396401173,000401
2006-03-0240540940440482,000404
2006-03-01405409402404166,000404
2006-02-28415416406410144,000410
2006-02-27419420415415145,000415
2006-02-24414417412415135,000415
2006-02-23402415402410168,000410
2006-02-22395406395401195,000401
2006-02-21396400393399266,000399
2006-02-20405406396402211,000402
2006-02-17407416406409163,000409
2006-02-16412420410415181,000415
2006-02-15424424414416183,000416
2006-02-14416423391417222,000417
2006-02-13427427416417187,000417
2006-02-10438438422425275,000425
2006-02-09437442437438238,000438
2006-02-08444444432432209,000432
2006-02-07447447441442308,000442
2006-02-06439445435444330,000444
2006-02-03426435426434145,000434
2006-02-02430434430431170,000431
2006-02-01432434429430193,000430
2006-01-31443443433436234,000436
2006-01-30440444438441240,000441
2006-01-27439445434438211,000438
2006-01-26433437427436182,000436
2006-01-2543643743143195,000431
2006-01-24420431420427199,000427
2006-01-23416435416425269,000425
2006-01-20437438429431278,000431
2006-01-19411438411432497,000432
2006-01-18440448395411544,000411
2006-01-17451459445445400,000445
2006-01-16455456452452326,000452
2006-01-13463463456456197,000456
2006-01-12463464457463313,000463
2006-01-11458460457459145,000459
2006-01-10464464457458327,000458
2006-01-06465466462464260,000464
2006-01-05469469461463251,000463
2006-01-04464470463467266,000467

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