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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 314 | 315 | 294 | 296 | 105,000 | 296 |
| 2007-12-27 | 310 | 313 | 309 | 309 | 148,000 | 309 |
| 2007-12-26 | 306 | 309 | 306 | 309 | 60,000 | 309 |
| 2007-12-25 | 303 | 306 | 303 | 306 | 109,000 | 306 |
| 2007-12-21 | 301 | 305 | 301 | 303 | 169,000 | 303 |
| 2007-12-20 | 304 | 305 | 300 | 301 | 87,000 | 301 |
| 2007-12-19 | 307 | 310 | 304 | 304 | 70,000 | 304 |
| 2007-12-18 | 310 | 313 | 309 | 312 | 85,000 | 312 |
| 2007-12-17 | 319 | 320 | 312 | 312 | 103,000 | 312 |
| 2007-12-14 | 313 | 320 | 313 | 318 | 206,000 | 318 |
| 2007-12-13 | 320 | 320 | 315 | 315 | 75,000 | 315 |
| 2007-12-12 | 319 | 321 | 319 | 320 | 239,000 | 320 |
| 2007-12-11 | 319 | 320 | 318 | 319 | 147,000 | 319 |
| 2007-12-10 | 314 | 318 | 313 | 318 | 129,000 | 318 |
| 2007-12-07 | 307 | 314 | 307 | 312 | 250,000 | 312 |
| 2007-12-06 | 315 | 315 | 306 | 312 | 118,000 | 312 |
| 2007-12-05 | 304 | 310 | 304 | 310 | 166,000 | 310 |
| 2007-12-04 | 328 | 328 | 315 | 316 | 192,000 | 316 |
| 2007-12-03 | 326 | 330 | 326 | 327 | 94,000 | 327 |
| 2007-11-30 | 321 | 328 | 321 | 326 | 237,000 | 326 |
| 2007-11-29 | 314 | 327 | 314 | 317 | 265,000 | 317 |
| 2007-11-28 | 313 | 313 | 311 | 312 | 68,000 | 312 |
| 2007-11-27 | 304 | 316 | 303 | 305 | 150,000 | 305 |
| 2007-11-26 | 295 | 303 | 295 | 301 | 85,000 | 301 |
| 2007-11-22 | 293 | 301 | 293 | 294 | 128,000 | 294 |
| 2007-11-21 | 291 | 298 | 291 | 293 | 158,000 | 293 |
| 2007-11-20 | 294 | 294 | 282 | 291 | 188,000 | 291 |
| 2007-11-19 | 300 | 304 | 293 | 294 | 53,000 | 294 |
| 2007-11-16 | 304 | 307 | 300 | 300 | 116,000 | 300 |
| 2007-11-15 | 308 | 309 | 304 | 306 | 304,000 | 306 |
| 2007-11-14 | 306 | 313 | 302 | 308 | 131,000 | 308 |
| 2007-11-13 | 312 | 319 | 304 | 304 | 148,000 | 304 |
| 2007-11-12 | 313 | 318 | 308 | 312 | 97,000 | 312 |
| 2007-11-09 | 330 | 332 | 322 | 328 | 88,000 | 328 |
| 2007-11-08 | 335 | 340 | 325 | 329 | 94,000 | 329 |
| 2007-11-07 | 348 | 348 | 339 | 339 | 50,000 | 339 |
| 2007-11-06 | 345 | 350 | 345 | 348 | 42,000 | 348 |
| 2007-11-05 | 353 | 353 | 347 | 347 | 54,000 | 347 |
| 2007-11-02 | 358 | 358 | 346 | 352 | 91,000 | 352 |
| 2007-11-01 | 354 | 358 | 353 | 357 | 54,000 | 357 |
| 2007-10-31 | 353 | 355 | 351 | 353 | 45,000 | 353 |
| 2007-10-30 | 345 | 358 | 341 | 353 | 217,000 | 353 |
| 2007-10-29 | 347 | 351 | 347 | 350 | 76,000 | 350 |
| 2007-10-26 | 346 | 347 | 345 | 347 | 86,000 | 347 |
| 2007-10-25 | 342 | 350 | 341 | 346 | 140,000 | 346 |
| 2007-10-24 | 346 | 347 | 339 | 341 | 103,000 | 341 |
| 2007-10-23 | 342 | 346 | 338 | 343 | 106,000 | 343 |
| 2007-10-22 | 342 | 359 | 336 | 342 | 93,000 | 342 |
| 2007-10-19 | 352 | 352 | 345 | 347 | 134,000 | 347 |
| 2007-10-18 | 360 | 363 | 353 | 361 | 89,000 | 361 |
| 2007-10-17 | 358 | 364 | 355 | 360 | 95,000 | 360 |
| 2007-10-16 | 366 | 366 | 360 | 360 | 85,000 | 360 |
| 2007-10-15 | 367 | 371 | 363 | 366 | 100,000 | 366 |
| 2007-10-12 | 373 | 379 | 371 | 371 | 46,000 | 371 |
| 2007-10-11 | 375 | 379 | 375 | 378 | 67,000 | 378 |
| 2007-10-10 | 379 | 379 | 374 | 374 | 53,000 | 374 |
| 2007-10-09 | 378 | 380 | 377 | 378 | 72,000 | 378 |
| 2007-10-05 | 380 | 382 | 378 | 378 | 70,000 | 378 |
| 2007-10-04 | 380 | 384 | 380 | 382 | 45,000 | 382 |
| 2007-10-03 | 379 | 385 | 379 | 385 | 97,000 | 385 |
| 2007-10-02 | 376 | 381 | 376 | 378 | 75,000 | 378 |
| 2007-10-01 | 380 | 382 | 378 | 381 | 88,000 | 381 |
| 2007-09-28 | 376 | 381 | 375 | 380 | 60,000 | 380 |
| 2007-09-27 | 373 | 381 | 373 | 381 | 65,000 | 381 |
| 2007-09-26 | 374 | 375 | 368 | 372 | 50,000 | 372 |
| 2007-09-25 | 371 | 372 | 365 | 371 | 29,000 | 371 |
| 2007-09-21 | 369 | 372 | 368 | 370 | 30,000 | 370 |
| 2007-09-20 | 383 | 383 | 371 | 374 | 63,000 | 374 |
| 2007-09-19 | 368 | 377 | 368 | 374 | 57,000 | 374 |
| 2007-09-18 | 372 | 377 | 365 | 365 | 120,000 | 365 |
| 2007-09-14 | 380 | 380 | 366 | 372 | 162,000 | 372 |
| 2007-09-13 | 373 | 373 | 367 | 369 | 37,000 | 369 |
| 2007-09-12 | 372 | 372 | 368 | 370 | 87,000 | 370 |
| 2007-09-11 | 365 | 370 | 364 | 370 | 58,000 | 370 |
| 2007-09-10 | 363 | 373 | 363 | 367 | 88,000 | 367 |
| 2007-09-07 | 365 | 369 | 365 | 366 | 62,000 | 366 |
| 2007-09-06 | 373 | 373 | 364 | 368 | 74,000 | 368 |
| 2007-09-05 | 372 | 377 | 371 | 372 | 51,000 | 372 |
| 2007-09-04 | 369 | 378 | 364 | 377 | 90,000 | 377 |
| 2007-09-03 | 369 | 375 | 366 | 369 | 83,000 | 369 |
| 2007-08-31 | 357 | 370 | 357 | 370 | 57,000 | 370 |
| 2007-08-30 | 361 | 367 | 359 | 361 | 37,000 | 361 |
| 2007-08-29 | 357 | 359 | 355 | 359 | 60,000 | 359 |
| 2007-08-28 | 365 | 366 | 360 | 362 | 85,000 | 362 |
| 2007-08-27 | 361 | 368 | 361 | 365 | 72,000 | 365 |
| 2007-08-24 | 362 | 365 | 360 | 361 | 55,000 | 361 |
| 2007-08-23 | 355 | 363 | 353 | 360 | 88,000 | 360 |
| 2007-08-22 | 358 | 363 | 352 | 353 | 66,000 | 353 |
| 2007-08-21 | 343 | 355 | 343 | 353 | 79,000 | 353 |
| 2007-08-20 | 346 | 347 | 334 | 342 | 131,000 | 342 |
| 2007-08-17 | 353 | 353 | 341 | 341 | 80,000 | 341 |
| 2007-08-16 | 352 | 362 | 350 | 358 | 87,000 | 358 |
| 2007-08-15 | 362 | 370 | 362 | 362 | 103,000 | 362 |
| 2007-08-14 | 358 | 362 | 358 | 362 | 55,000 | 362 |
| 2007-08-13 | 356 | 366 | 356 | 365 | 99,000 | 365 |
| 2007-08-10 | 368 | 368 | 354 | 356 | 189,000 | 356 |
| 2007-08-09 | 379 | 381 | 362 | 368 | 264,000 | 368 |
| 2007-08-08 | 385 | 387 | 380 | 381 | 116,000 | 381 |
| 2007-08-07 | 379 | 388 | 379 | 385 | 48,000 | 385 |
| 2007-08-06 | 382 | 384 | 375 | 379 | 125,000 | 379 |
| 2007-08-03 | 369 | 379 | 365 | 379 | 123,000 | 379 |
| 2007-08-02 | 369 | 372 | 368 | 370 | 55,000 | 370 |
| 2007-08-01 | 376 | 379 | 367 | 368 | 123,000 | 368 |
| 2007-07-31 | 372 | 375 | 370 | 375 | 78,000 | 375 |
| 2007-07-30 | 366 | 371 | 366 | 370 | 108,000 | 370 |
| 2007-07-27 | 380 | 381 | 376 | 376 | 87,000 | 376 |
| 2007-07-26 | 385 | 387 | 383 | 383 | 95,000 | 383 |
| 2007-07-25 | 385 | 386 | 385 | 385 | 54,000 | 385 |
| 2007-07-24 | 385 | 387 | 384 | 385 | 77,000 | 385 |
| 2007-07-23 | 384 | 385 | 384 | 384 | 102,000 | 384 |
| 2007-07-20 | 381 | 386 | 381 | 384 | 54,000 | 384 |
| 2007-07-19 | 379 | 384 | 379 | 383 | 56,000 | 383 |
| 2007-07-18 | 380 | 382 | 376 | 376 | 117,000 | 376 |
| 2007-07-17 | 386 | 386 | 380 | 383 | 69,000 | 383 |
| 2007-07-13 | 387 | 388 | 384 | 386 | 70,000 | 386 |
| 2007-07-12 | 387 | 389 | 385 | 387 | 68,000 | 387 |
| 2007-07-11 | 392 | 392 | 385 | 388 | 68,000 | 388 |
| 2007-07-10 | 392 | 395 | 390 | 393 | 74,000 | 393 |
| 2007-07-09 | 394 | 400 | 393 | 394 | 82,000 | 394 |
| 2007-07-06 | 395 | 397 | 393 | 394 | 109,000 | 394 |
| 2007-07-05 | 399 | 399 | 397 | 398 | 64,000 | 398 |
| 2007-07-04 | 399 | 399 | 395 | 396 | 67,000 | 396 |
| 2007-07-03 | 395 | 397 | 395 | 397 | 82,000 | 397 |
| 2007-07-02 | 402 | 402 | 397 | 398 | 72,000 | 398 |
| 2007-06-29 | 397 | 401 | 385 | 401 | 101,000 | 401 |
| 2007-06-28 | 397 | 399 | 395 | 398 | 112,000 | 398 |
| 2007-06-27 | 395 | 396 | 390 | 391 | 70,000 | 391 |
| 2007-06-26 | 397 | 398 | 395 | 397 | 48,000 | 397 |
| 2007-06-25 | 402 | 404 | 396 | 396 | 103,000 | 396 |
| 2007-06-22 | 403 | 404 | 401 | 402 | 166,000 | 402 |
| 2007-06-21 | 404 | 405 | 400 | 403 | 87,000 | 403 |
| 2007-06-20 | 401 | 404 | 401 | 404 | 103,000 | 404 |
| 2007-06-19 | 400 | 402 | 400 | 401 | 45,000 | 401 |
| 2007-06-18 | 402 | 404 | 400 | 404 | 55,000 | 404 |
| 2007-06-15 | 396 | 401 | 396 | 401 | 54,000 | 401 |
| 2007-06-14 | 397 | 400 | 397 | 399 | 34,000 | 399 |
| 2007-06-13 | 395 | 399 | 394 | 397 | 81,000 | 397 |
| 2007-06-12 | 400 | 402 | 397 | 399 | 71,000 | 399 |
| 2007-06-11 | 400 | 401 | 396 | 400 | 64,000 | 400 |
| 2007-06-08 | 406 | 407 | 396 | 402 | 180,000 | 402 |
| 2007-06-07 | 404 | 405 | 402 | 405 | 57,000 | 405 |
| 2007-06-06 | 401 | 406 | 401 | 404 | 53,000 | 404 |
| 2007-06-05 | 401 | 406 | 399 | 406 | 87,000 | 406 |
| 2007-06-04 | 402 | 404 | 402 | 403 | 33,000 | 403 |
| 2007-06-01 | 398 | 404 | 398 | 400 | 119,000 | 400 |
| 2007-05-31 | 399 | 399 | 396 | 396 | 59,000 | 396 |
| 2007-05-30 | 395 | 398 | 393 | 397 | 95,000 | 397 |
| 2007-05-29 | 391 | 399 | 391 | 398 | 49,000 | 398 |
| 2007-05-28 | 392 | 395 | 389 | 394 | 54,000 | 394 |
| 2007-05-25 | 400 | 401 | 396 | 396 | 108,000 | 396 |
| 2007-05-24 | 395 | 399 | 395 | 399 | 78,000 | 399 |
| 2007-05-23 | 393 | 396 | 392 | 394 | 64,000 | 394 |
| 2007-05-22 | 387 | 391 | 383 | 391 | 89,000 | 391 |
| 2007-05-21 | 384 | 391 | 384 | 389 | 63,000 | 389 |
| 2007-05-18 | 396 | 396 | 390 | 391 | 36,000 | 391 |
| 2007-05-17 | 399 | 400 | 395 | 396 | 91,000 | 396 |
| 2007-05-16 | 403 | 404 | 395 | 399 | 110,000 | 399 |
| 2007-05-15 | 400 | 407 | 396 | 402 | 123,000 | 402 |
| 2007-05-14 | 407 | 411 | 403 | 405 | 95,000 | 405 |
| 2007-05-11 | 408 | 408 | 395 | 406 | 113,000 | 406 |
| 2007-05-10 | 409 | 411 | 409 | 411 | 52,000 | 411 |
| 2007-05-09 | 402 | 414 | 402 | 412 | 136,000 | 412 |
| 2007-05-08 | 408 | 413 | 408 | 411 | 122,000 | 411 |
| 2007-05-07 | 409 | 413 | 409 | 413 | 116,000 | 413 |
| 2007-05-02 | 405 | 414 | 404 | 410 | 69,000 | 410 |
| 2007-05-01 | 415 | 419 | 407 | 407 | 86,000 | 407 |
| 2007-04-27 | 411 | 415 | 411 | 414 | 140,000 | 414 |
| 2007-04-26 | 398 | 417 | 398 | 408 | 194,000 | 408 |
| 2007-04-25 | 399 | 400 | 394 | 396 | 97,000 | 396 |
| 2007-04-24 | 391 | 400 | 391 | 399 | 93,000 | 399 |
| 2007-04-23 | 392 | 396 | 391 | 391 | 163,000 | 391 |
| 2007-04-20 | 389 | 392 | 389 | 391 | 40,000 | 391 |
| 2007-04-19 | 393 | 396 | 388 | 389 | 75,000 | 389 |
| 2007-04-18 | 388 | 395 | 388 | 394 | 45,000 | 394 |
| 2007-04-17 | 390 | 393 | 382 | 385 | 114,000 | 385 |
| 2007-04-16 | 392 | 395 | 390 | 390 | 106,000 | 390 |
| 2007-04-13 | 389 | 392 | 386 | 387 | 54,000 | 387 |
| 2007-04-12 | 390 | 390 | 385 | 389 | 113,000 | 389 |
| 2007-04-11 | 388 | 396 | 387 | 388 | 131,000 | 388 |
| 2007-04-10 | 391 | 391 | 383 | 387 | 130,000 | 387 |
| 2007-04-09 | 385 | 392 | 385 | 392 | 64,000 | 392 |
| 2007-04-06 | 389 | 389 | 387 | 387 | 76,000 | 387 |
| 2007-04-05 | 394 | 394 | 389 | 389 | 61,000 | 389 |
| 2007-04-04 | 392 | 395 | 392 | 393 | 85,000 | 393 |
| 2007-04-03 | 385 | 391 | 385 | 391 | 120,000 | 391 |
| 2007-04-02 | 397 | 398 | 385 | 385 | 138,000 | 385 |
| 2007-03-30 | 405 | 405 | 398 | 400 | 55,000 | 400 |
| 2007-03-29 | 392 | 401 | 390 | 400 | 107,000 | 400 |
| 2007-03-28 | 400 | 404 | 394 | 397 | 115,000 | 397 |
| 2007-03-27 | 407 | 407 | 397 | 399 | 170,000 | 399 |
| 2007-03-26 | 409 | 410 | 405 | 410 | 82,000 | 410 |
| 2007-03-23 | 409 | 412 | 409 | 409 | 145,000 | 409 |
| 2007-03-22 | 411 | 414 | 409 | 410 | 176,000 | 410 |
| 2007-03-20 | 405 | 408 | 401 | 407 | 200,000 | 407 |
| 2007-03-19 | 400 | 405 | 400 | 402 | 215,000 | 402 |
| 2007-03-16 | 404 | 408 | 396 | 400 | 119,000 | 400 |
| 2007-03-15 | 409 | 411 | 402 | 403 | 86,000 | 403 |
| 2007-03-14 | 408 | 408 | 401 | 401 | 126,000 | 401 |
| 2007-03-13 | 414 | 420 | 411 | 414 | 106,000 | 414 |
| 2007-03-12 | 414 | 419 | 409 | 414 | 126,000 | 414 |
| 2007-03-09 | 412 | 418 | 411 | 411 | 232,000 | 411 |
| 2007-03-08 | 407 | 417 | 403 | 416 | 155,000 | 416 |
| 2007-03-07 | 405 | 410 | 402 | 402 | 255,000 | 402 |
| 2007-03-06 | 393 | 404 | 390 | 401 | 230,000 | 401 |
| 2007-03-05 | 402 | 402 | 391 | 392 | 202,000 | 392 |
| 2007-03-02 | 421 | 421 | 406 | 407 | 147,000 | 407 |
| 2007-03-01 | 421 | 421 | 409 | 416 | 171,000 | 416 |
| 2007-02-28 | 404 | 417 | 402 | 416 | 209,000 | 416 |
| 2007-02-27 | 428 | 429 | 424 | 426 | 89,000 | 426 |
| 2007-02-26 | 426 | 430 | 423 | 427 | 179,000 | 427 |
| 2007-02-23 | 422 | 426 | 422 | 426 | 133,000 | 426 |
| 2007-02-22 | 419 | 422 | 419 | 421 | 127,000 | 421 |
| 2007-02-21 | 417 | 420 | 417 | 419 | 77,000 | 419 |
| 2007-02-20 | 417 | 421 | 415 | 420 | 101,000 | 420 |
| 2007-02-19 | 418 | 424 | 414 | 423 | 113,000 | 423 |
| 2007-02-16 | 423 | 423 | 419 | 419 | 93,000 | 419 |
| 2007-02-15 | 423 | 425 | 420 | 424 | 149,000 | 424 |
| 2007-02-14 | 422 | 424 | 419 | 422 | 116,000 | 422 |
| 2007-02-13 | 422 | 424 | 419 | 422 | 105,000 | 422 |
| 2007-02-09 | 418 | 423 | 415 | 422 | 121,000 | 422 |
| 2007-02-08 | 422 | 424 | 418 | 418 | 100,000 | 418 |
| 2007-02-07 | 422 | 422 | 416 | 419 | 52,000 | 419 |
| 2007-02-06 | 420 | 424 | 420 | 422 | 70,000 | 422 |
| 2007-02-05 | 427 | 427 | 419 | 422 | 92,000 | 422 |
| 2007-02-02 | 425 | 428 | 422 | 426 | 121,000 | 426 |
| 2007-02-01 | 415 | 425 | 415 | 425 | 137,000 | 425 |
| 2007-01-31 | 420 | 421 | 416 | 416 | 89,000 | 416 |
| 2007-01-30 | 419 | 423 | 418 | 421 | 115,000 | 421 |
| 2007-01-29 | 422 | 422 | 415 | 418 | 133,000 | 418 |
| 2007-01-26 | 418 | 422 | 417 | 422 | 132,000 | 422 |
| 2007-01-25 | 417 | 420 | 416 | 416 | 126,000 | 416 |
| 2007-01-24 | 414 | 420 | 414 | 416 | 146,000 | 416 |
| 2007-01-23 | 410 | 412 | 410 | 411 | 116,000 | 411 |
| 2007-01-22 | 408 | 410 | 405 | 410 | 82,000 | 410 |
| 2007-01-19 | 405 | 407 | 404 | 407 | 89,000 | 407 |
| 2007-01-18 | 403 | 408 | 400 | 404 | 127,000 | 404 |
| 2007-01-17 | 403 | 405 | 402 | 404 | 84,000 | 404 |
| 2007-01-16 | 402 | 404 | 402 | 402 | 47,000 | 402 |
| 2007-01-15 | 399 | 405 | 397 | 404 | 104,000 | 404 |
| 2007-01-12 | 394 | 405 | 394 | 400 | 130,000 | 400 |
| 2007-01-11 | 398 | 403 | 390 | 392 | 176,000 | 392 |
| 2007-01-10 | 409 | 409 | 396 | 396 | 139,000 | 396 |
| 2007-01-09 | 399 | 409 | 399 | 408 | 108,000 | 408 |
| 2007-01-05 | 408 | 411 | 404 | 404 | 74,000 | 404 |
| 2007-01-04 | 406 | 413 | 403 | 408 | 88,000 | 408 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
