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 |
---|---|---|---|---|---|---|
2006-12-29 | 407 | 409 | 405 | 405 | 39,000 | 405 |
2006-12-28 | 405 | 410 | 400 | 406 | 151,000 | 406 |
2006-12-27 | 399 | 404 | 399 | 401 | 84,000 | 401 |
2006-12-26 | 405 | 405 | 396 | 399 | 92,000 | 399 |
2006-12-25 | 403 | 410 | 395 | 400 | 131,000 | 400 |
2006-12-22 | 403 | 405 | 402 | 403 | 210,000 | 403 |
2006-12-21 | 397 | 406 | 395 | 402 | 208,000 | 402 |
2006-12-20 | 392 | 396 | 390 | 396 | 167,000 | 396 |
2006-12-19 | 390 | 395 | 388 | 390 | 158,000 | 390 |
2006-12-18 | 390 | 392 | 389 | 390 | 95,000 | 390 |
2006-12-15 | 390 | 394 | 386 | 389 | 145,000 | 389 |
2006-12-14 | 385 | 392 | 383 | 390 | 198,000 | 390 |
2006-12-13 | 381 | 384 | 379 | 384 | 110,000 | 384 |
2006-12-12 | 381 | 382 | 379 | 380 | 145,000 | 380 |
2006-12-11 | 375 | 381 | 374 | 380 | 109,000 | 380 |
2006-12-08 | 378 | 378 | 372 | 372 | 301,000 | 372 |
2006-12-07 | 369 | 373 | 368 | 373 | 171,000 | 373 |
2006-12-06 | 367 | 368 | 366 | 368 | 123,000 | 368 |
2006-12-05 | 363 | 367 | 363 | 365 | 230,000 | 365 |
2006-12-04 | 360 | 362 | 357 | 362 | 118,000 | 362 |
2006-12-01 | 359 | 362 | 356 | 359 | 199,000 | 359 |
2006-11-30 | 354 | 359 | 352 | 359 | 231,000 | 359 |
2006-11-29 | 348 | 354 | 348 | 354 | 165,000 | 354 |
2006-11-28 | 349 | 349 | 345 | 348 | 217,000 | 348 |
2006-11-27 | 342 | 352 | 342 | 348 | 164,000 | 348 |
2006-11-24 | 340 | 346 | 339 | 342 | 159,000 | 342 |
2006-11-22 | 339 | 343 | 335 | 342 | 189,000 | 342 |
2006-11-21 | 338 | 343 | 335 | 339 | 172,000 | 339 |
2006-11-20 | 340 | 341 | 337 | 338 | 175,000 | 338 |
2006-11-17 | 355 | 356 | 337 | 338 | 360,000 | 338 |
2006-11-16 | 363 | 363 | 360 | 360 | 88,000 | 360 |
2006-11-15 | 359 | 361 | 359 | 360 | 75,000 | 360 |
2006-11-14 | 366 | 366 | 359 | 359 | 75,000 | 359 |
2006-11-13 | 360 | 360 | 354 | 357 | 169,000 | 357 |
2006-11-10 | 360 | 362 | 359 | 360 | 134,000 | 360 |
2006-11-09 | 363 | 363 | 359 | 361 | 172,000 | 361 |
2006-11-08 | 367 | 368 | 360 | 364 | 144,000 | 364 |
2006-11-07 | 368 | 370 | 361 | 367 | 174,000 | 367 |
2006-11-06 | 364 | 368 | 357 | 368 | 101,000 | 368 |
2006-11-02 | 363 | 366 | 360 | 365 | 120,000 | 365 |
2006-11-01 | 355 | 363 | 355 | 362 | 185,000 | 362 |
2006-10-31 | 353 | 355 | 349 | 354 | 171,000 | 354 |
2006-10-30 | 348 | 351 | 343 | 350 | 189,000 | 350 |
2006-10-27 | 350 | 351 | 347 | 349 | 134,000 | 349 |
2006-10-26 | 350 | 356 | 344 | 348 | 368,000 | 348 |
2006-10-25 | 347 | 348 | 345 | 345 | 124,000 | 345 |
2006-10-24 | 349 | 351 | 346 | 347 | 100,000 | 347 |
2006-10-23 | 346 | 348 | 343 | 346 | 166,000 | 346 |
2006-10-20 | 347 | 347 | 343 | 346 | 130,000 | 346 |
2006-10-19 | 354 | 354 | 346 | 349 | 110,000 | 349 |
2006-10-18 | 346 | 349 | 345 | 349 | 55,000 | 349 |
2006-10-17 | 351 | 351 | 347 | 347 | 54,000 | 347 |
2006-10-16 | 349 | 350 | 343 | 349 | 93,000 | 349 |
2006-10-13 | 344 | 346 | 339 | 345 | 149,000 | 345 |
2006-10-12 | 346 | 349 | 345 | 346 | 90,000 | 346 |
2006-10-11 | 352 | 356 | 350 | 351 | 73,000 | 351 |
2006-10-10 | 356 | 356 | 351 | 354 | 109,000 | 354 |
2006-10-06 | 363 | 363 | 357 | 357 | 109,000 | 357 |
2006-10-05 | 357 | 362 | 355 | 362 | 81,000 | 362 |
2006-10-04 | 362 | 363 | 356 | 356 | 40,000 | 356 |
2006-10-03 | 363 | 363 | 359 | 361 | 69,000 | 361 |
2006-10-02 | 356 | 360 | 354 | 360 | 64,000 | 360 |
2006-09-29 | 358 | 359 | 354 | 357 | 96,000 | 357 |
2006-09-28 | 362 | 362 | 357 | 361 | 65,000 | 361 |
2006-09-27 | 356 | 365 | 355 | 365 | 88,000 | 365 |
2006-09-26 | 363 | 365 | 354 | 361 | 34,000 | 361 |
2006-09-25 | 354 | 366 | 350 | 366 | 123,000 | 366 |
2006-09-22 | 365 | 372 | 365 | 368 | 71,000 | 368 |
2006-09-21 | 370 | 372 | 368 | 370 | 102,000 | 370 |
2006-09-20 | 374 | 374 | 365 | 370 | 118,000 | 370 |
2006-09-19 | 367 | 373 | 367 | 373 | 145,000 | 373 |
2006-09-15 | 366 | 370 | 365 | 367 | 113,000 | 367 |
2006-09-14 | 358 | 365 | 358 | 365 | 113,000 | 365 |
2006-09-13 | 355 | 358 | 353 | 353 | 133,000 | 353 |
2006-09-12 | 355 | 358 | 353 | 353 | 121,000 | 353 |
2006-09-11 | 356 | 357 | 351 | 351 | 157,000 | 351 |
2006-09-08 | 355 | 356 | 353 | 355 | 239,000 | 355 |
2006-09-07 | 363 | 363 | 353 | 355 | 169,000 | 355 |
2006-09-06 | 368 | 368 | 364 | 364 | 96,000 | 364 |
2006-09-05 | 370 | 370 | 365 | 368 | 61,000 | 368 |
2006-09-04 | 368 | 369 | 367 | 367 | 66,000 | 367 |
2006-09-01 | 364 | 368 | 363 | 368 | 99,000 | 368 |
2006-08-31 | 362 | 367 | 362 | 365 | 65,000 | 365 |
2006-08-30 | 364 | 364 | 361 | 362 | 64,000 | 362 |
2006-08-29 | 362 | 363 | 362 | 362 | 34,000 | 362 |
2006-08-28 | 368 | 368 | 359 | 360 | 58,000 | 360 |
2006-08-25 | 370 | 372 | 370 | 370 | 95,000 | 370 |
2006-08-24 | 371 | 373 | 370 | 370 | 30,000 | 370 |
2006-08-23 | 368 | 372 | 368 | 370 | 89,000 | 370 |
2006-08-22 | 361 | 368 | 361 | 368 | 104,000 | 368 |
2006-08-21 | 364 | 364 | 359 | 359 | 75,000 | 359 |
2006-08-18 | 358 | 362 | 357 | 361 | 113,000 | 361 |
2006-08-17 | 356 | 359 | 356 | 356 | 119,000 | 356 |
2006-08-16 | 353 | 357 | 352 | 356 | 75,000 | 356 |
2006-08-15 | 348 | 355 | 348 | 353 | 109,000 | 353 |
2006-08-14 | 348 | 353 | 345 | 352 | 59,000 | 352 |
2006-08-11 | 346 | 348 | 343 | 348 | 74,000 | 348 |
2006-08-10 | 349 | 351 | 344 | 347 | 110,000 | 347 |
2006-08-09 | 345 | 349 | 342 | 349 | 153,000 | 349 |
2006-08-08 | 344 | 350 | 344 | 348 | 43,000 | 348 |
2006-08-07 | 355 | 358 | 340 | 343 | 131,000 | 343 |
2006-08-04 | 358 | 360 | 355 | 358 | 69,000 | 358 |
2006-08-03 | 359 | 359 | 356 | 356 | 73,000 | 356 |
2006-08-02 | 355 | 360 | 355 | 359 | 69,000 | 359 |
2006-08-01 | 353 | 357 | 352 | 355 | 102,000 | 355 |
2006-07-31 | 362 | 362 | 351 | 358 | 112,000 | 358 |
2006-07-28 | 342 | 360 | 342 | 359 | 276,000 | 359 |
2006-07-27 | 346 | 346 | 342 | 345 | 66,000 | 345 |
2006-07-26 | 346 | 346 | 344 | 344 | 40,000 | 344 |
2006-07-25 | 342 | 349 | 342 | 344 | 60,000 | 344 |
2006-07-24 | 344 | 344 | 335 | 339 | 122,000 | 339 |
2006-07-21 | 340 | 348 | 340 | 341 | 154,000 | 341 |
2006-07-20 | 336 | 341 | 336 | 340 | 45,000 | 340 |
2006-07-19 | 335 | 339 | 328 | 334 | 82,000 | 334 |
2006-07-18 | 331 | 337 | 330 | 330 | 102,000 | 330 |
2006-07-14 | 348 | 348 | 341 | 341 | 85,000 | 341 |
2006-07-13 | 346 | 351 | 346 | 348 | 161,000 | 348 |
2006-07-12 | 352 | 354 | 348 | 349 | 149,000 | 349 |
2006-07-11 | 353 | 353 | 346 | 353 | 112,000 | 353 |
2006-07-10 | 350 | 357 | 348 | 355 | 140,000 | 355 |
2006-07-07 | 352 | 353 | 349 | 351 | 170,000 | 351 |
2006-07-06 | 357 | 358 | 348 | 356 | 248,000 | 356 |
2006-07-05 | 359 | 362 | 357 | 362 | 235,000 | 362 |
2006-07-04 | 356 | 362 | 355 | 362 | 160,000 | 362 |
2006-07-03 | 354 | 357 | 354 | 355 | 134,000 | 355 |
2006-06-30 | 348 | 351 | 347 | 350 | 204,000 | 350 |
2006-06-29 | 343 | 344 | 342 | 343 | 89,000 | 343 |
2006-06-28 | 336 | 343 | 335 | 343 | 125,000 | 343 |
2006-06-27 | 349 | 349 | 337 | 339 | 195,000 | 339 |
2006-06-26 | 348 | 349 | 343 | 347 | 119,000 | 347 |
2006-06-23 | 351 | 351 | 345 | 348 | 168,000 | 348 |
2006-06-22 | 341 | 351 | 341 | 351 | 178,000 | 351 |
2006-06-21 | 348 | 350 | 344 | 346 | 86,000 | 346 |
2006-06-20 | 347 | 350 | 345 | 347 | 200,000 | 347 |
2006-06-19 | 346 | 348 | 344 | 347 | 108,000 | 347 |
2006-06-16 | 342 | 345 | 338 | 341 | 134,000 | 341 |
2006-06-15 | 330 | 336 | 330 | 336 | 84,000 | 336 |
2006-06-14 | 326 | 336 | 325 | 330 | 135,000 | 330 |
2006-06-13 | 333 | 339 | 325 | 325 | 175,000 | 325 |
2006-06-12 | 322 | 331 | 320 | 330 | 255,000 | 330 |
2006-06-09 | 318 | 323 | 312 | 323 | 531,000 | 323 |
2006-06-08 | 335 | 337 | 318 | 322 | 440,000 | 322 |
2006-06-07 | 354 | 355 | 345 | 346 | 229,000 | 346 |
2006-06-06 | 363 | 365 | 360 | 361 | 99,000 | 361 |
2006-06-05 | 365 | 366 | 363 | 365 | 90,000 | 365 |
2006-06-02 | 367 | 367 | 345 | 363 | 285,000 | 363 |
2006-06-01 | 364 | 368 | 362 | 364 | 169,000 | 364 |
2006-05-31 | 366 | 366 | 360 | 361 | 165,000 | 361 |
2006-05-30 | 375 | 376 | 366 | 367 | 74,000 | 367 |
2006-05-29 | 375 | 377 | 372 | 376 | 90,000 | 376 |
2006-05-26 | 375 | 375 | 358 | 375 | 263,000 | 375 |
2006-05-25 | 372 | 375 | 370 | 375 | 138,000 | 375 |
2006-05-24 | 372 | 373 | 368 | 372 | 110,000 | 372 |
2006-05-23 | 379 | 380 | 374 | 376 | 177,000 | 376 |
2006-05-22 | 382 | 386 | 378 | 379 | 91,000 | 379 |
2006-05-19 | 375 | 384 | 375 | 380 | 171,000 | 380 |
2006-05-18 | 380 | 385 | 374 | 384 | 108,000 | 384 |
2006-05-17 | 387 | 392 | 384 | 392 | 131,000 | 392 |
2006-05-16 | 398 | 401 | 392 | 392 | 204,000 | 392 |
2006-05-15 | 395 | 401 | 393 | 400 | 90,000 | 400 |
2006-05-12 | 395 | 398 | 393 | 397 | 150,000 | 397 |
2006-05-11 | 403 | 407 | 396 | 399 | 204,000 | 399 |
2006-05-10 | 404 | 405 | 403 | 403 | 158,000 | 403 |
2006-05-09 | 403 | 408 | 403 | 405 | 148,000 | 405 |
2006-05-08 | 403 | 404 | 400 | 403 | 195,000 | 403 |
2006-05-02 | 400 | 402 | 395 | 398 | 172,000 | 398 |
2006-05-01 | 403 | 404 | 400 | 400 | 40,000 | 400 |
2006-04-28 | 400 | 403 | 396 | 403 | 210,000 | 403 |
2006-04-27 | 404 | 406 | 402 | 403 | 63,000 | 403 |
2006-04-26 | 401 | 404 | 400 | 403 | 45,000 | 403 |
2006-04-25 | 400 | 401 | 398 | 398 | 171,000 | 398 |
2006-04-24 | 409 | 410 | 400 | 400 | 177,000 | 400 |
2006-04-21 | 407 | 410 | 407 | 409 | 86,000 | 409 |
2006-04-20 | 403 | 407 | 403 | 406 | 97,000 | 406 |
2006-04-19 | 406 | 409 | 404 | 404 | 73,000 | 404 |
2006-04-18 | 404 | 408 | 403 | 408 | 97,000 | 408 |
2006-04-17 | 410 | 410 | 400 | 404 | 152,000 | 404 |
2006-04-14 | 412 | 412 | 409 | 410 | 36,000 | 410 |
2006-04-13 | 412 | 416 | 407 | 409 | 88,000 | 409 |
2006-04-12 | 418 | 418 | 410 | 410 | 91,000 | 410 |
2006-04-11 | 418 | 420 | 415 | 416 | 77,000 | 416 |
2006-04-10 | 424 | 424 | 419 | 421 | 62,000 | 421 |
2006-04-07 | 420 | 423 | 417 | 423 | 140,000 | 423 |
2006-04-06 | 417 | 424 | 415 | 418 | 283,000 | 418 |
2006-04-05 | 421 | 425 | 416 | 417 | 112,000 | 417 |
2006-04-04 | 419 | 424 | 419 | 424 | 315,000 | 424 |
2006-04-03 | 417 | 425 | 416 | 424 | 137,000 | 424 |
2006-03-31 | 427 | 427 | 420 | 420 | 75,000 | 420 |
2006-03-30 | 432 | 432 | 426 | 426 | 36,000 | 426 |
2006-03-29 | 425 | 429 | 421 | 427 | 86,000 | 427 |
2006-03-28 | 424 | 429 | 424 | 429 | 76,000 | 429 |
2006-03-27 | 430 | 434 | 428 | 430 | 79,000 | 430 |
2006-03-24 | 429 | 434 | 428 | 430 | 110,000 | 430 |
2006-03-23 | 430 | 434 | 428 | 428 | 172,000 | 428 |
2006-03-22 | 421 | 430 | 421 | 428 | 348,000 | 428 |
2006-03-20 | 409 | 418 | 409 | 416 | 204,000 | 416 |
2006-03-17 | 404 | 410 | 401 | 407 | 116,000 | 407 |
2006-03-16 | 409 | 410 | 403 | 403 | 110,000 | 403 |
2006-03-15 | 413 | 413 | 408 | 409 | 101,000 | 409 |
2006-03-14 | 414 | 414 | 409 | 412 | 78,000 | 412 |
2006-03-13 | 406 | 414 | 406 | 412 | 87,000 | 412 |
2006-03-10 | 402 | 408 | 402 | 403 | 185,000 | 403 |
2006-03-09 | 398 | 408 | 398 | 407 | 124,000 | 407 |
2006-03-08 | 400 | 400 | 395 | 396 | 94,000 | 396 |
2006-03-07 | 401 | 403 | 398 | 398 | 186,000 | 398 |
2006-03-06 | 402 | 402 | 393 | 401 | 162,000 | 401 |
2006-03-03 | 401 | 404 | 396 | 401 | 173,000 | 401 |
2006-03-02 | 405 | 409 | 404 | 404 | 82,000 | 404 |
2006-03-01 | 405 | 409 | 402 | 404 | 166,000 | 404 |
2006-02-28 | 415 | 416 | 406 | 410 | 144,000 | 410 |
2006-02-27 | 419 | 420 | 415 | 415 | 145,000 | 415 |
2006-02-24 | 414 | 417 | 412 | 415 | 135,000 | 415 |
2006-02-23 | 402 | 415 | 402 | 410 | 168,000 | 410 |
2006-02-22 | 395 | 406 | 395 | 401 | 195,000 | 401 |
2006-02-21 | 396 | 400 | 393 | 399 | 266,000 | 399 |
2006-02-20 | 405 | 406 | 396 | 402 | 211,000 | 402 |
2006-02-17 | 407 | 416 | 406 | 409 | 163,000 | 409 |
2006-02-16 | 412 | 420 | 410 | 415 | 181,000 | 415 |
2006-02-15 | 424 | 424 | 414 | 416 | 183,000 | 416 |
2006-02-14 | 416 | 423 | 391 | 417 | 222,000 | 417 |
2006-02-13 | 427 | 427 | 416 | 417 | 187,000 | 417 |
2006-02-10 | 438 | 438 | 422 | 425 | 275,000 | 425 |
2006-02-09 | 437 | 442 | 437 | 438 | 238,000 | 438 |
2006-02-08 | 444 | 444 | 432 | 432 | 209,000 | 432 |
2006-02-07 | 447 | 447 | 441 | 442 | 308,000 | 442 |
2006-02-06 | 439 | 445 | 435 | 444 | 330,000 | 444 |
2006-02-03 | 426 | 435 | 426 | 434 | 145,000 | 434 |
2006-02-02 | 430 | 434 | 430 | 431 | 170,000 | 431 |
2006-02-01 | 432 | 434 | 429 | 430 | 193,000 | 430 |
2006-01-31 | 443 | 443 | 433 | 436 | 234,000 | 436 |
2006-01-30 | 440 | 444 | 438 | 441 | 240,000 | 441 |
2006-01-27 | 439 | 445 | 434 | 438 | 211,000 | 438 |
2006-01-26 | 433 | 437 | 427 | 436 | 182,000 | 436 |
2006-01-25 | 436 | 437 | 431 | 431 | 95,000 | 431 |
2006-01-24 | 420 | 431 | 420 | 427 | 199,000 | 427 |
2006-01-23 | 416 | 435 | 416 | 425 | 269,000 | 425 |
2006-01-20 | 437 | 438 | 429 | 431 | 278,000 | 431 |
2006-01-19 | 411 | 438 | 411 | 432 | 497,000 | 432 |
2006-01-18 | 440 | 448 | 395 | 411 | 544,000 | 411 |
2006-01-17 | 451 | 459 | 445 | 445 | 400,000 | 445 |
2006-01-16 | 455 | 456 | 452 | 452 | 326,000 | 452 |
2006-01-13 | 463 | 463 | 456 | 456 | 197,000 | 456 |
2006-01-12 | 463 | 464 | 457 | 463 | 313,000 | 463 |
2006-01-11 | 458 | 460 | 457 | 459 | 145,000 | 459 |
2006-01-10 | 464 | 464 | 457 | 458 | 327,000 | 458 |
2006-01-06 | 465 | 466 | 462 | 464 | 260,000 | 464 |
2006-01-05 | 469 | 469 | 461 | 463 | 251,000 | 463 |
2006-01-04 | 464 | 470 | 463 | 467 | 266,000 | 467 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株