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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 383 | 397 | 378 | 396 | 129,000 | 396 |
| 2008-12-29 | 377 | 384 | 371 | 384 | 97,000 | 384 |
| 2008-12-26 | 375 | 378 | 365 | 378 | 93,000 | 378 |
| 2008-12-25 | 380 | 380 | 369 | 372 | 94,000 | 372 |
| 2008-12-24 | 384 | 384 | 363 | 365 | 113,000 | 365 |
| 2008-12-22 | 367 | 373 | 367 | 369 | 162,000 | 369 |
| 2008-12-19 | 351 | 352 | 345 | 350 | 62,000 | 350 |
| 2008-12-18 | 362 | 362 | 356 | 356 | 46,000 | 356 |
| 2008-12-17 | 368 | 368 | 355 | 361 | 62,000 | 361 |
| 2008-12-16 | 376 | 376 | 362 | 363 | 77,000 | 363 |
| 2008-12-15 | 380 | 385 | 378 | 381 | 95,000 | 381 |
| 2008-12-12 | 378 | 382 | 371 | 379 | 172,000 | 379 |
| 2008-12-11 | 382 | 383 | 368 | 382 | 89,000 | 382 |
| 2008-12-10 | 390 | 392 | 386 | 387 | 174,000 | 387 |
| 2008-12-09 | 366 | 372 | 358 | 372 | 62,000 | 372 |
| 2008-12-08 | 360 | 367 | 357 | 362 | 118,000 | 362 |
| 2008-12-05 | 375 | 380 | 365 | 366 | 74,000 | 366 |
| 2008-12-04 | 375 | 380 | 367 | 375 | 98,000 | 375 |
| 2008-12-03 | 385 | 395 | 374 | 382 | 81,000 | 382 |
| 2008-12-02 | 371 | 381 | 371 | 375 | 95,000 | 375 |
| 2008-12-01 | 399 | 399 | 393 | 395 | 50,000 | 395 |
| 2008-11-28 | 391 | 402 | 388 | 402 | 147,000 | 402 |
| 2008-11-27 | 396 | 400 | 394 | 399 | 162,000 | 399 |
| 2008-11-26 | 394 | 399 | 389 | 393 | 189,000 | 393 |
| 2008-11-25 | 403 | 403 | 394 | 394 | 227,000 | 394 |
| 2008-11-21 | 372 | 388 | 369 | 388 | 220,000 | 388 |
| 2008-11-20 | 365 | 379 | 362 | 367 | 149,000 | 367 |
| 2008-11-19 | 357 | 366 | 355 | 361 | 89,000 | 361 |
| 2008-11-18 | 364 | 364 | 357 | 359 | 110,000 | 359 |
| 2008-11-17 | 352 | 376 | 352 | 368 | 42,000 | 368 |
| 2008-11-14 | 365 | 365 | 356 | 360 | 54,000 | 360 |
| 2008-11-13 | 354 | 373 | 353 | 363 | 88,000 | 363 |
| 2008-11-12 | 380 | 385 | 377 | 379 | 59,000 | 379 |
| 2008-11-11 | 399 | 399 | 387 | 390 | 60,000 | 390 |
| 2008-11-10 | 399 | 402 | 395 | 398 | 192,000 | 398 |
| 2008-11-07 | 386 | 394 | 380 | 385 | 137,000 | 385 |
| 2008-11-06 | 400 | 404 | 385 | 394 | 198,000 | 394 |
| 2008-11-05 | 387 | 404 | 387 | 404 | 241,000 | 404 |
| 2008-11-04 | 381 | 393 | 381 | 392 | 107,000 | 392 |
| 2008-10-31 | 346 | 390 | 346 | 386 | 312,000 | 386 |
| 2008-10-30 | 372 | 376 | 326 | 351 | 260,000 | 351 |
| 2008-10-29 | 367 | 374 | 351 | 374 | 276,000 | 374 |
| 2008-10-28 | 310 | 382 | 305 | 379 | 195,000 | 379 |
| 2008-10-27 | 315 | 336 | 311 | 314 | 75,000 | 314 |
| 2008-10-24 | 351 | 351 | 325 | 325 | 134,000 | 325 |
| 2008-10-23 | 350 | 350 | 335 | 345 | 220,000 | 345 |
| 2008-10-22 | 350 | 357 | 338 | 340 | 86,000 | 340 |
| 2008-10-21 | 367 | 372 | 344 | 360 | 88,000 | 360 |
| 2008-10-20 | 337 | 357 | 337 | 357 | 87,000 | 357 |
| 2008-10-17 | 348 | 350 | 337 | 350 | 161,000 | 350 |
| 2008-10-16 | 311 | 339 | 308 | 333 | 170,000 | 333 |
| 2008-10-15 | 323 | 341 | 318 | 341 | 63,000 | 341 |
| 2008-10-14 | 334 | 338 | 315 | 338 | 69,000 | 338 |
| 2008-10-10 | 324 | 334 | 298 | 304 | 132,000 | 304 |
| 2008-10-09 | 341 | 347 | 336 | 339 | 85,000 | 339 |
| 2008-10-08 | 348 | 350 | 336 | 337 | 162,000 | 337 |
| 2008-10-07 | 353 | 370 | 349 | 363 | 150,000 | 363 |
| 2008-10-06 | 369 | 370 | 360 | 363 | 94,000 | 363 |
| 2008-10-03 | 373 | 378 | 370 | 375 | 55,000 | 375 |
| 2008-10-02 | 386 | 392 | 370 | 382 | 99,000 | 382 |
| 2008-10-01 | 370 | 393 | 368 | 390 | 141,000 | 390 |
| 2008-09-30 | 350 | 373 | 341 | 371 | 200,000 | 371 |
| 2008-09-29 | 363 | 374 | 358 | 358 | 43,000 | 358 |
| 2008-09-26 | 371 | 374 | 361 | 364 | 131,000 | 364 |
| 2008-09-25 | 378 | 381 | 374 | 376 | 83,000 | 376 |
| 2008-09-24 | 393 | 393 | 378 | 390 | 91,000 | 390 |
| 2008-09-22 | 392 | 392 | 376 | 383 | 130,000 | 383 |
| 2008-09-19 | 396 | 396 | 372 | 375 | 240,000 | 375 |
| 2008-09-18 | 389 | 400 | 382 | 396 | 101,000 | 396 |
| 2008-09-17 | 372 | 406 | 368 | 393 | 216,000 | 393 |
| 2008-09-16 | 378 | 381 | 354 | 370 | 127,000 | 370 |
| 2008-09-12 | 390 | 391 | 381 | 391 | 118,000 | 391 |
| 2008-09-11 | 388 | 388 | 379 | 380 | 52,000 | 380 |
| 2008-09-10 | 378 | 389 | 378 | 389 | 82,000 | 389 |
| 2008-09-09 | 393 | 393 | 383 | 383 | 57,000 | 383 |
| 2008-09-08 | 383 | 398 | 383 | 393 | 52,000 | 393 |
| 2008-09-05 | 383 | 388 | 380 | 382 | 93,000 | 382 |
| 2008-09-04 | 384 | 394 | 375 | 381 | 167,000 | 381 |
| 2008-09-03 | 383 | 385 | 380 | 382 | 60,000 | 382 |
| 2008-09-02 | 390 | 394 | 374 | 376 | 127,000 | 376 |
| 2008-09-01 | 398 | 398 | 382 | 390 | 84,000 | 390 |
| 2008-08-29 | 397 | 405 | 394 | 405 | 334,000 | 405 |
| 2008-08-28 | 387 | 394 | 380 | 393 | 113,000 | 393 |
| 2008-08-27 | 379 | 396 | 377 | 392 | 115,000 | 392 |
| 2008-08-26 | 365 | 385 | 361 | 384 | 102,000 | 384 |
| 2008-08-25 | 380 | 397 | 375 | 380 | 130,000 | 380 |
| 2008-08-22 | 368 | 368 | 357 | 368 | 181,000 | 368 |
| 2008-08-21 | 358 | 363 | 355 | 358 | 67,000 | 358 |
| 2008-08-20 | 354 | 361 | 350 | 359 | 54,000 | 359 |
| 2008-08-19 | 352 | 356 | 350 | 354 | 63,000 | 354 |
| 2008-08-18 | 360 | 377 | 355 | 365 | 99,000 | 365 |
| 2008-08-15 | 355 | 355 | 351 | 355 | 64,000 | 355 |
| 2008-08-14 | 354 | 358 | 350 | 352 | 73,000 | 352 |
| 2008-08-13 | 355 | 365 | 352 | 359 | 113,000 | 359 |
| 2008-08-12 | 374 | 376 | 368 | 368 | 64,000 | 368 |
| 2008-08-11 | 373 | 384 | 372 | 379 | 58,000 | 379 |
| 2008-08-08 | 373 | 377 | 371 | 375 | 64,000 | 375 |
| 2008-08-07 | 391 | 391 | 378 | 378 | 82,000 | 378 |
| 2008-08-06 | 385 | 392 | 380 | 391 | 118,000 | 391 |
| 2008-08-05 | 382 | 387 | 378 | 378 | 93,000 | 378 |
| 2008-08-04 | 383 | 385 | 378 | 381 | 64,000 | 381 |
| 2008-08-01 | 403 | 403 | 382 | 388 | 95,000 | 388 |
| 2008-07-31 | 405 | 405 | 397 | 404 | 103,000 | 404 |
| 2008-07-30 | 387 | 404 | 387 | 404 | 157,000 | 404 |
| 2008-07-29 | 389 | 389 | 377 | 383 | 126,000 | 383 |
| 2008-07-28 | 402 | 403 | 393 | 395 | 79,000 | 395 |
| 2008-07-25 | 407 | 410 | 401 | 401 | 157,000 | 401 |
| 2008-07-24 | 406 | 410 | 397 | 405 | 165,000 | 405 |
| 2008-07-23 | 397 | 411 | 395 | 405 | 375,000 | 405 |
| 2008-07-22 | 380 | 397 | 380 | 397 | 117,000 | 397 |
| 2008-07-18 | 393 | 393 | 382 | 384 | 56,000 | 384 |
| 2008-07-17 | 391 | 391 | 388 | 390 | 44,000 | 390 |
| 2008-07-16 | 387 | 391 | 380 | 390 | 129,000 | 390 |
| 2008-07-15 | 400 | 402 | 388 | 392 | 94,000 | 392 |
| 2008-07-14 | 396 | 409 | 390 | 398 | 250,000 | 398 |
| 2008-07-11 | 387 | 403 | 387 | 399 | 118,000 | 399 |
| 2008-07-10 | 396 | 397 | 390 | 390 | 97,000 | 390 |
| 2008-07-09 | 405 | 412 | 400 | 400 | 126,000 | 400 |
| 2008-07-08 | 408 | 414 | 405 | 405 | 179,000 | 405 |
| 2008-07-07 | 414 | 416 | 410 | 413 | 110,000 | 413 |
| 2008-07-04 | 403 | 414 | 403 | 414 | 200,000 | 414 |
| 2008-07-03 | 405 | 413 | 401 | 408 | 202,000 | 408 |
| 2008-07-02 | 424 | 424 | 414 | 414 | 179,000 | 414 |
| 2008-07-01 | 427 | 431 | 426 | 427 | 130,000 | 427 |
| 2008-06-30 | 419 | 433 | 414 | 427 | 219,000 | 427 |
| 2008-06-27 | 415 | 425 | 413 | 424 | 240,000 | 424 |
| 2008-06-26 | 428 | 434 | 424 | 425 | 244,000 | 425 |
| 2008-06-25 | 418 | 429 | 413 | 428 | 614,000 | 428 |
| 2008-06-24 | 415 | 423 | 412 | 418 | 320,000 | 418 |
| 2008-06-23 | 402 | 417 | 398 | 414 | 293,000 | 414 |
| 2008-06-20 | 410 | 418 | 404 | 407 | 1,120,000 | 407 |
| 2008-06-19 | 402 | 403 | 395 | 402 | 129,000 | 402 |
| 2008-06-18 | 400 | 405 | 388 | 405 | 276,000 | 405 |
| 2008-06-17 | 404 | 408 | 399 | 405 | 244,000 | 405 |
| 2008-06-16 | 406 | 410 | 400 | 408 | 242,000 | 408 |
| 2008-06-13 | 405 | 407 | 396 | 406 | 260,000 | 406 |
| 2008-06-12 | 392 | 408 | 388 | 405 | 330,000 | 405 |
| 2008-06-11 | 388 | 390 | 384 | 387 | 151,000 | 387 |
| 2008-06-10 | 393 | 398 | 385 | 388 | 124,000 | 388 |
| 2008-06-09 | 388 | 395 | 387 | 392 | 122,000 | 392 |
| 2008-06-06 | 414 | 414 | 398 | 404 | 193,000 | 404 |
| 2008-06-05 | 396 | 416 | 392 | 411 | 406,000 | 411 |
| 2008-06-04 | 386 | 397 | 384 | 393 | 211,000 | 393 |
| 2008-06-03 | 378 | 390 | 378 | 386 | 198,000 | 386 |
| 2008-06-02 | 383 | 392 | 378 | 390 | 154,000 | 390 |
| 2008-05-30 | 383 | 392 | 376 | 388 | 260,000 | 388 |
| 2008-05-29 | 370 | 382 | 370 | 378 | 157,000 | 378 |
| 2008-05-28 | 354 | 378 | 354 | 370 | 268,000 | 370 |
| 2008-05-27 | 344 | 360 | 343 | 359 | 238,000 | 359 |
| 2008-05-26 | 355 | 356 | 347 | 347 | 127,000 | 347 |
| 2008-05-23 | 370 | 371 | 349 | 350 | 228,000 | 350 |
| 2008-05-22 | 350 | 358 | 345 | 355 | 159,000 | 355 |
| 2008-05-21 | 357 | 357 | 350 | 355 | 163,000 | 355 |
| 2008-05-20 | 365 | 367 | 357 | 357 | 141,000 | 357 |
| 2008-05-19 | 371 | 371 | 363 | 365 | 135,000 | 365 |
| 2008-05-16 | 363 | 369 | 356 | 366 | 166,000 | 366 |
| 2008-05-15 | 366 | 375 | 366 | 368 | 141,000 | 368 |
| 2008-05-14 | 358 | 364 | 356 | 361 | 151,000 | 361 |
| 2008-05-13 | 345 | 363 | 345 | 358 | 237,000 | 358 |
| 2008-05-12 | 350 | 351 | 341 | 349 | 142,000 | 349 |
| 2008-05-09 | 358 | 358 | 350 | 350 | 62,000 | 350 |
| 2008-05-08 | 355 | 359 | 354 | 357 | 88,000 | 357 |
| 2008-05-07 | 354 | 355 | 350 | 350 | 130,000 | 350 |
| 2008-05-02 | 353 | 354 | 347 | 353 | 68,000 | 353 |
| 2008-05-01 | 354 | 359 | 348 | 351 | 190,000 | 351 |
| 2008-04-30 | 366 | 370 | 361 | 364 | 124,000 | 364 |
| 2008-04-28 | 365 | 377 | 364 | 374 | 172,000 | 374 |
| 2008-04-25 | 366 | 369 | 355 | 362 | 366,000 | 362 |
| 2008-04-24 | 364 | 369 | 349 | 353 | 175,000 | 353 |
| 2008-04-23 | 373 | 380 | 358 | 361 | 257,000 | 361 |
| 2008-04-22 | 341 | 356 | 341 | 356 | 185,000 | 356 |
| 2008-04-21 | 348 | 352 | 338 | 341 | 185,000 | 341 |
| 2008-04-18 | 344 | 349 | 338 | 348 | 109,000 | 348 |
| 2008-04-17 | 354 | 355 | 348 | 349 | 85,000 | 349 |
| 2008-04-16 | 350 | 356 | 345 | 349 | 215,000 | 349 |
| 2008-04-15 | 342 | 344 | 338 | 341 | 194,000 | 341 |
| 2008-04-14 | 350 | 354 | 343 | 347 | 289,000 | 347 |
| 2008-04-11 | 363 | 365 | 356 | 364 | 251,000 | 364 |
| 2008-04-10 | 359 | 360 | 346 | 348 | 1,314,000 | 348 |
| 2008-04-09 | 382 | 382 | 367 | 374 | 1,172,000 | 374 |
| 2008-04-08 | 381 | 390 | 376 | 380 | 187,000 | 380 |
| 2008-04-07 | 397 | 397 | 390 | 396 | 70,000 | 396 |
| 2008-04-04 | 395 | 399 | 392 | 399 | 92,000 | 399 |
| 2008-04-03 | 394 | 399 | 392 | 399 | 172,000 | 399 |
| 2008-04-02 | 384 | 394 | 384 | 394 | 157,000 | 394 |
| 2008-04-01 | 386 | 390 | 378 | 386 | 215,000 | 386 |
| 2008-03-31 | 389 | 389 | 373 | 385 | 254,000 | 385 |
| 2008-03-28 | 383 | 394 | 380 | 394 | 145,000 | 394 |
| 2008-03-27 | 391 | 391 | 384 | 388 | 127,000 | 388 |
| 2008-03-26 | 368 | 393 | 359 | 391 | 372,000 | 391 |
| 2008-03-25 | 379 | 379 | 367 | 377 | 103,000 | 377 |
| 2008-03-24 | 378 | 382 | 368 | 369 | 219,000 | 369 |
| 2008-03-21 | 365 | 378 | 365 | 375 | 419,000 | 375 |
| 2008-03-19 | 350 | 354 | 342 | 348 | 405,000 | 348 |
| 2008-03-18 | 330 | 350 | 330 | 333 | 376,000 | 333 |
| 2008-03-17 | 313 | 332 | 312 | 329 | 1,024,000 | 329 |
| 2008-03-14 | 350 | 352 | 329 | 335 | 726,000 | 335 |
| 2008-03-13 | 365 | 367 | 355 | 355 | 285,000 | 355 |
| 2008-03-12 | 370 | 376 | 363 | 370 | 301,000 | 370 |
| 2008-03-11 | 355 | 364 | 354 | 362 | 167,000 | 362 |
| 2008-03-10 | 373 | 375 | 362 | 365 | 457,000 | 365 |
| 2008-03-07 | 371 | 376 | 361 | 373 | 334,000 | 373 |
| 2008-03-06 | 364 | 373 | 361 | 371 | 166,000 | 371 |
| 2008-03-05 | 361 | 366 | 360 | 360 | 196,000 | 360 |
| 2008-03-04 | 364 | 365 | 351 | 359 | 233,000 | 359 |
| 2008-03-03 | 360 | 369 | 349 | 364 | 488,000 | 364 |
| 2008-02-29 | 349 | 360 | 341 | 355 | 323,000 | 355 |
| 2008-02-28 | 350 | 352 | 336 | 349 | 256,000 | 349 |
| 2008-02-27 | 348 | 352 | 346 | 348 | 223,000 | 348 |
| 2008-02-26 | 348 | 351 | 346 | 346 | 151,000 | 346 |
| 2008-02-25 | 350 | 353 | 344 | 347 | 295,000 | 347 |
| 2008-02-22 | 349 | 349 | 335 | 341 | 320,000 | 341 |
| 2008-02-21 | 335 | 344 | 335 | 342 | 197,000 | 342 |
| 2008-02-20 | 340 | 342 | 333 | 335 | 264,000 | 335 |
| 2008-02-19 | 339 | 340 | 329 | 339 | 319,000 | 339 |
| 2008-02-18 | 335 | 345 | 335 | 338 | 265,000 | 338 |
| 2008-02-15 | 327 | 341 | 322 | 335 | 557,000 | 335 |
| 2008-02-14 | 328 | 331 | 323 | 327 | 345,000 | 327 |
| 2008-02-13 | 328 | 330 | 327 | 327 | 228,000 | 327 |
| 2008-02-12 | 328 | 329 | 326 | 327 | 228,000 | 327 |
| 2008-02-08 | 333 | 338 | 331 | 332 | 255,000 | 332 |
| 2008-02-07 | 325 | 331 | 321 | 328 | 400,000 | 328 |
| 2008-02-06 | 322 | 328 | 319 | 327 | 525,000 | 327 |
| 2008-02-05 | 312 | 330 | 311 | 327 | 261,000 | 327 |
| 2008-02-04 | 312 | 315 | 307 | 311 | 170,000 | 311 |
| 2008-02-01 | 298 | 317 | 298 | 301 | 406,000 | 301 |
| 2008-01-31 | 271 | 287 | 261 | 283 | 238,000 | 283 |
| 2008-01-30 | 278 | 283 | 265 | 270 | 333,000 | 270 |
| 2008-01-29 | 274 | 276 | 270 | 276 | 138,000 | 276 |
| 2008-01-28 | 271 | 273 | 268 | 269 | 122,000 | 269 |
| 2008-01-25 | 258 | 274 | 258 | 268 | 186,000 | 268 |
| 2008-01-24 | 252 | 266 | 250 | 253 | 192,000 | 253 |
| 2008-01-23 | 250 | 265 | 247 | 249 | 287,000 | 249 |
| 2008-01-22 | 249 | 257 | 241 | 242 | 256,000 | 242 |
| 2008-01-21 | 250 | 260 | 246 | 250 | 383,000 | 250 |
| 2008-01-18 | 246 | 250 | 236 | 245 | 470,000 | 245 |
| 2008-01-17 | 251 | 256 | 244 | 250 | 302,000 | 250 |
| 2008-01-16 | 252 | 260 | 235 | 248 | 430,000 | 248 |
| 2008-01-15 | 271 | 276 | 263 | 263 | 561,000 | 263 |
| 2008-01-11 | 284 | 284 | 271 | 274 | 164,000 | 274 |
| 2008-01-10 | 280 | 282 | 275 | 279 | 109,000 | 279 |
| 2008-01-09 | 280 | 287 | 271 | 284 | 175,000 | 284 |
| 2008-01-08 | 272 | 288 | 263 | 281 | 263,000 | 281 |
| 2008-01-07 | 289 | 289 | 272 | 284 | 231,000 | 284 |
| 2008-01-04 | 291 | 292 | 284 | 284 | 76,000 | 284 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
