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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 332 | 332 | 324 | 324 | 51,000 | 324 |
| 2009-12-29 | 325 | 328 | 321 | 327 | 76,000 | 327 |
| 2009-12-28 | 322 | 330 | 321 | 325 | 115,000 | 325 |
| 2009-12-25 | 325 | 325 | 319 | 321 | 130,000 | 321 |
| 2009-12-24 | 327 | 330 | 323 | 324 | 199,000 | 324 |
| 2009-12-22 | 337 | 338 | 328 | 329 | 373,000 | 329 |
| 2009-12-21 | 323 | 327 | 321 | 327 | 193,000 | 327 |
| 2009-12-18 | 321 | 325 | 320 | 322 | 165,000 | 322 |
| 2009-12-17 | 328 | 329 | 321 | 321 | 166,000 | 321 |
| 2009-12-16 | 330 | 337 | 328 | 331 | 115,000 | 331 |
| 2009-12-15 | 332 | 335 | 327 | 327 | 75,000 | 327 |
| 2009-12-14 | 327 | 330 | 324 | 330 | 88,000 | 330 |
| 2009-12-11 | 335 | 336 | 327 | 332 | 131,000 | 332 |
| 2009-12-10 | 344 | 344 | 335 | 339 | 198,000 | 339 |
| 2009-12-09 | 332 | 332 | 326 | 329 | 88,000 | 329 |
| 2009-12-08 | 330 | 332 | 321 | 328 | 102,000 | 328 |
| 2009-12-07 | 340 | 342 | 333 | 335 | 78,000 | 335 |
| 2009-12-04 | 342 | 348 | 332 | 335 | 129,000 | 335 |
| 2009-12-03 | 338 | 349 | 336 | 343 | 161,000 | 343 |
| 2009-12-02 | 337 | 344 | 321 | 333 | 168,000 | 333 |
| 2009-12-01 | 316 | 338 | 316 | 332 | 206,000 | 332 |
| 2009-11-30 | 316 | 324 | 309 | 315 | 188,000 | 315 |
| 2009-11-27 | 323 | 325 | 314 | 319 | 62,000 | 319 |
| 2009-11-26 | 320 | 326 | 319 | 323 | 47,000 | 323 |
| 2009-11-25 | 324 | 326 | 322 | 325 | 94,000 | 325 |
| 2009-11-24 | 314 | 325 | 314 | 319 | 64,000 | 319 |
| 2009-11-20 | 321 | 325 | 313 | 319 | 172,000 | 319 |
| 2009-11-19 | 317 | 318 | 313 | 316 | 53,000 | 316 |
| 2009-11-18 | 313 | 320 | 310 | 316 | 72,000 | 316 |
| 2009-11-17 | 321 | 321 | 312 | 313 | 44,000 | 313 |
| 2009-11-16 | 325 | 325 | 315 | 321 | 64,000 | 321 |
| 2009-11-13 | 326 | 328 | 324 | 325 | 37,000 | 325 |
| 2009-11-12 | 328 | 328 | 321 | 323 | 61,000 | 323 |
| 2009-11-11 | 335 | 335 | 327 | 328 | 56,000 | 328 |
| 2009-11-10 | 330 | 331 | 326 | 331 | 44,000 | 331 |
| 2009-11-09 | 334 | 334 | 330 | 330 | 48,000 | 330 |
| 2009-11-06 | 335 | 335 | 331 | 333 | 36,000 | 333 |
| 2009-11-05 | 333 | 333 | 331 | 331 | 31,000 | 331 |
| 2009-11-04 | 336 | 336 | 332 | 332 | 70,000 | 332 |
| 2009-11-02 | 341 | 341 | 335 | 340 | 43,000 | 340 |
| 2009-10-30 | 342 | 344 | 338 | 341 | 94,000 | 341 |
| 2009-10-29 | 339 | 345 | 339 | 345 | 149,000 | 345 |
| 2009-10-28 | 329 | 349 | 329 | 349 | 89,000 | 349 |
| 2009-10-27 | 342 | 343 | 331 | 333 | 147,000 | 333 |
| 2009-10-26 | 341 | 347 | 337 | 346 | 106,000 | 346 |
| 2009-10-23 | 352 | 353 | 339 | 340 | 165,000 | 340 |
| 2009-10-22 | 345 | 347 | 341 | 347 | 134,000 | 347 |
| 2009-10-21 | 351 | 357 | 348 | 351 | 62,000 | 351 |
| 2009-10-20 | 347 | 353 | 347 | 350 | 72,000 | 350 |
| 2009-10-19 | 341 | 347 | 341 | 345 | 65,000 | 345 |
| 2009-10-16 | 344 | 350 | 341 | 342 | 163,000 | 342 |
| 2009-10-15 | 338 | 347 | 338 | 343 | 85,000 | 343 |
| 2009-10-14 | 343 | 343 | 334 | 337 | 104,000 | 337 |
| 2009-10-13 | 342 | 342 | 338 | 338 | 70,000 | 338 |
| 2009-10-09 | 347 | 347 | 339 | 341 | 125,000 | 341 |
| 2009-10-08 | 350 | 350 | 348 | 348 | 96,000 | 348 |
| 2009-10-07 | 352 | 353 | 346 | 349 | 72,000 | 349 |
| 2009-10-06 | 357 | 357 | 346 | 353 | 104,000 | 353 |
| 2009-10-05 | 368 | 368 | 357 | 363 | 57,000 | 363 |
| 2009-10-02 | 361 | 369 | 358 | 369 | 56,000 | 369 |
| 2009-10-01 | 370 | 371 | 364 | 371 | 86,000 | 371 |
| 2009-09-30 | 374 | 380 | 374 | 375 | 44,000 | 375 |
| 2009-09-29 | 375 | 377 | 373 | 377 | 47,000 | 377 |
| 2009-09-28 | 385 | 389 | 370 | 380 | 121,000 | 380 |
| 2009-09-25 | 390 | 394 | 376 | 385 | 85,000 | 385 |
| 2009-09-24 | 391 | 395 | 382 | 393 | 124,000 | 393 |
| 2009-09-18 | 387 | 387 | 377 | 387 | 243,000 | 387 |
| 2009-09-17 | 379 | 382 | 368 | 381 | 289,000 | 381 |
| 2009-09-16 | 382 | 389 | 377 | 378 | 153,000 | 378 |
| 2009-09-15 | 381 | 388 | 373 | 385 | 200,000 | 385 |
| 2009-09-14 | 390 | 390 | 376 | 381 | 233,000 | 381 |
| 2009-09-11 | 397 | 400 | 393 | 395 | 170,000 | 395 |
| 2009-09-10 | 394 | 405 | 393 | 398 | 208,000 | 398 |
| 2009-09-09 | 384 | 393 | 384 | 392 | 163,000 | 392 |
| 2009-09-08 | 383 | 385 | 377 | 383 | 160,000 | 383 |
| 2009-09-07 | 373 | 383 | 373 | 381 | 103,000 | 381 |
| 2009-09-04 | 371 | 385 | 370 | 373 | 219,000 | 373 |
| 2009-09-03 | 355 | 371 | 355 | 371 | 187,000 | 371 |
| 2009-09-02 | 366 | 369 | 348 | 359 | 230,000 | 359 |
| 2009-09-01 | 364 | 372 | 364 | 370 | 124,000 | 370 |
| 2009-08-31 | 368 | 373 | 364 | 367 | 139,000 | 367 |
| 2009-08-28 | 367 | 370 | 364 | 368 | 75,000 | 368 |
| 2009-08-27 | 366 | 368 | 360 | 366 | 113,000 | 366 |
| 2009-08-26 | 365 | 368 | 364 | 368 | 50,000 | 368 |
| 2009-08-25 | 374 | 374 | 365 | 365 | 152,000 | 365 |
| 2009-08-24 | 368 | 374 | 367 | 371 | 82,000 | 371 |
| 2009-08-21 | 361 | 369 | 352 | 366 | 228,000 | 366 |
| 2009-08-20 | 348 | 358 | 344 | 356 | 159,000 | 356 |
| 2009-08-19 | 345 | 346 | 336 | 344 | 210,000 | 344 |
| 2009-08-18 | 343 | 347 | 338 | 347 | 68,000 | 347 |
| 2009-08-17 | 343 | 346 | 339 | 341 | 79,000 | 341 |
| 2009-08-14 | 346 | 349 | 342 | 348 | 97,000 | 348 |
| 2009-08-13 | 340 | 350 | 340 | 343 | 53,000 | 343 |
| 2009-08-12 | 341 | 343 | 336 | 338 | 128,000 | 338 |
| 2009-08-11 | 348 | 354 | 340 | 341 | 152,000 | 341 |
| 2009-08-10 | 349 | 353 | 345 | 348 | 78,000 | 348 |
| 2009-08-07 | 344 | 349 | 344 | 348 | 54,000 | 348 |
| 2009-08-06 | 349 | 350 | 342 | 342 | 169,000 | 342 |
| 2009-08-05 | 344 | 349 | 344 | 346 | 119,000 | 346 |
| 2009-08-04 | 344 | 347 | 341 | 345 | 78,000 | 345 |
| 2009-08-03 | 344 | 344 | 330 | 339 | 136,000 | 339 |
| 2009-07-31 | 346 | 354 | 342 | 349 | 189,000 | 349 |
| 2009-07-30 | 338 | 342 | 336 | 338 | 125,000 | 338 |
| 2009-07-29 | 340 | 346 | 340 | 340 | 63,000 | 340 |
| 2009-07-28 | 345 | 345 | 340 | 342 | 56,000 | 342 |
| 2009-07-27 | 350 | 351 | 345 | 348 | 80,000 | 348 |
| 2009-07-24 | 351 | 351 | 341 | 346 | 154,000 | 346 |
| 2009-07-23 | 362 | 362 | 337 | 338 | 391,000 | 338 |
| 2009-07-22 | 332 | 345 | 332 | 345 | 91,000 | 345 |
| 2009-07-21 | 336 | 339 | 333 | 335 | 121,000 | 335 |
| 2009-07-17 | 331 | 334 | 328 | 328 | 111,000 | 328 |
| 2009-07-16 | 347 | 347 | 335 | 336 | 85,000 | 336 |
| 2009-07-15 | 340 | 345 | 334 | 337 | 81,000 | 337 |
| 2009-07-14 | 344 | 345 | 339 | 345 | 105,000 | 345 |
| 2009-07-13 | 347 | 352 | 338 | 344 | 247,000 | 344 |
| 2009-07-10 | 350 | 351 | 346 | 348 | 162,000 | 348 |
| 2009-07-09 | 335 | 345 | 335 | 344 | 138,000 | 344 |
| 2009-07-08 | 330 | 340 | 330 | 335 | 173,000 | 335 |
| 2009-07-07 | 339 | 343 | 337 | 340 | 100,000 | 340 |
| 2009-07-06 | 340 | 343 | 337 | 343 | 90,000 | 343 |
| 2009-07-03 | 331 | 341 | 326 | 340 | 134,000 | 340 |
| 2009-07-02 | 335 | 341 | 333 | 339 | 152,000 | 339 |
| 2009-07-01 | 331 | 336 | 330 | 331 | 153,000 | 331 |
| 2009-06-30 | 342 | 342 | 315 | 336 | 275,000 | 336 |
| 2009-06-29 | 350 | 350 | 328 | 334 | 182,000 | 334 |
| 2009-06-26 | 359 | 360 | 342 | 347 | 243,000 | 347 |
| 2009-06-25 | 345 | 374 | 341 | 359 | 417,000 | 359 |
| 2009-06-24 | 335 | 341 | 330 | 338 | 160,000 | 338 |
| 2009-06-23 | 336 | 336 | 318 | 332 | 267,000 | 332 |
| 2009-06-22 | 325 | 340 | 317 | 335 | 147,000 | 335 |
| 2009-06-19 | 339 | 339 | 322 | 327 | 218,000 | 327 |
| 2009-06-18 | 316 | 324 | 316 | 324 | 80,000 | 324 |
| 2009-06-17 | 313 | 322 | 313 | 321 | 66,000 | 321 |
| 2009-06-16 | 316 | 320 | 312 | 312 | 100,000 | 312 |
| 2009-06-15 | 320 | 320 | 317 | 318 | 35,000 | 318 |
| 2009-06-12 | 311 | 320 | 310 | 317 | 162,000 | 317 |
| 2009-06-11 | 315 | 316 | 312 | 316 | 54,000 | 316 |
| 2009-06-10 | 310 | 313 | 309 | 313 | 48,000 | 313 |
| 2009-06-09 | 310 | 310 | 304 | 309 | 128,000 | 309 |
| 2009-06-08 | 311 | 314 | 305 | 309 | 111,000 | 309 |
| 2009-06-05 | 318 | 318 | 313 | 315 | 67,000 | 315 |
| 2009-06-04 | 315 | 321 | 314 | 317 | 97,000 | 317 |
| 2009-06-03 | 310 | 320 | 310 | 317 | 139,000 | 317 |
| 2009-06-02 | 315 | 316 | 305 | 310 | 241,000 | 310 |
| 2009-06-01 | 293 | 310 | 274 | 305 | 178,000 | 305 |
| 2009-05-29 | 295 | 295 | 287 | 289 | 70,000 | 289 |
| 2009-05-28 | 291 | 296 | 284 | 292 | 133,000 | 292 |
| 2009-05-27 | 294 | 296 | 292 | 292 | 61,000 | 292 |
| 2009-05-26 | 291 | 292 | 284 | 290 | 45,000 | 290 |
| 2009-05-25 | 288 | 296 | 285 | 291 | 144,000 | 291 |
| 2009-05-22 | 280 | 285 | 276 | 283 | 195,000 | 283 |
| 2009-05-21 | 274 | 276 | 272 | 276 | 87,000 | 276 |
| 2009-05-20 | 271 | 277 | 264 | 277 | 127,000 | 277 |
| 2009-05-19 | 274 | 274 | 271 | 274 | 56,000 | 274 |
| 2009-05-18 | 271 | 274 | 271 | 272 | 83,000 | 272 |
| 2009-05-15 | 268 | 273 | 268 | 271 | 81,000 | 271 |
| 2009-05-14 | 274 | 279 | 268 | 268 | 110,000 | 268 |
| 2009-05-13 | 283 | 287 | 278 | 284 | 76,000 | 284 |
| 2009-05-12 | 278 | 282 | 278 | 282 | 86,000 | 282 |
| 2009-05-11 | 278 | 280 | 275 | 278 | 147,000 | 278 |
| 2009-05-08 | 268 | 274 | 268 | 274 | 95,000 | 274 |
| 2009-05-07 | 270 | 272 | 268 | 270 | 129,000 | 270 |
| 2009-05-01 | 262 | 267 | 262 | 265 | 255,000 | 265 |
| 2009-04-30 | 261 | 263 | 259 | 261 | 151,000 | 261 |
| 2009-04-28 | 265 | 266 | 258 | 260 | 310,000 | 260 |
| 2009-04-27 | 262 | 275 | 253 | 267 | 428,000 | 267 |
| 2009-04-24 | 272 | 272 | 258 | 258 | 217,000 | 258 |
| 2009-04-23 | 275 | 275 | 267 | 270 | 241,000 | 270 |
| 2009-04-22 | 271 | 273 | 264 | 268 | 164,000 | 268 |
| 2009-04-21 | 276 | 276 | 269 | 272 | 224,000 | 272 |
| 2009-04-20 | 281 | 284 | 276 | 276 | 126,000 | 276 |
| 2009-04-17 | 285 | 287 | 282 | 283 | 69,000 | 283 |
| 2009-04-16 | 278 | 285 | 278 | 280 | 101,000 | 280 |
| 2009-04-15 | 283 | 290 | 279 | 280 | 135,000 | 280 |
| 2009-04-14 | 287 | 289 | 281 | 282 | 72,000 | 282 |
| 2009-04-13 | 285 | 294 | 284 | 285 | 66,000 | 285 |
| 2009-04-10 | 289 | 290 | 280 | 286 | 66,000 | 286 |
| 2009-04-09 | 292 | 297 | 286 | 288 | 106,000 | 288 |
| 2009-04-08 | 299 | 299 | 284 | 289 | 133,000 | 289 |
| 2009-04-07 | 311 | 312 | 302 | 303 | 77,000 | 303 |
| 2009-04-06 | 313 | 318 | 305 | 308 | 43,000 | 308 |
| 2009-04-03 | 315 | 315 | 308 | 309 | 39,000 | 309 |
| 2009-04-02 | 318 | 318 | 310 | 315 | 73,000 | 315 |
| 2009-04-01 | 307 | 313 | 304 | 310 | 55,000 | 310 |
| 2009-03-31 | 318 | 320 | 306 | 310 | 85,000 | 310 |
| 2009-03-30 | 326 | 340 | 312 | 313 | 145,000 | 313 |
| 2009-03-27 | 329 | 331 | 320 | 325 | 77,000 | 325 |
| 2009-03-26 | 324 | 328 | 320 | 328 | 66,000 | 328 |
| 2009-03-25 | 329 | 333 | 324 | 327 | 96,000 | 327 |
| 2009-03-24 | 315 | 325 | 315 | 324 | 100,000 | 324 |
| 2009-03-23 | 319 | 321 | 312 | 315 | 176,000 | 315 |
| 2009-03-19 | 299 | 306 | 299 | 304 | 74,000 | 304 |
| 2009-03-18 | 299 | 299 | 296 | 297 | 49,000 | 297 |
| 2009-03-17 | 295 | 298 | 293 | 297 | 76,000 | 297 |
| 2009-03-16 | 289 | 294 | 286 | 292 | 78,000 | 292 |
| 2009-03-13 | 271 | 279 | 271 | 274 | 156,000 | 274 |
| 2009-03-12 | 284 | 285 | 275 | 276 | 46,000 | 276 |
| 2009-03-11 | 287 | 287 | 283 | 284 | 30,000 | 284 |
| 2009-03-10 | 290 | 290 | 282 | 284 | 40,000 | 284 |
| 2009-03-09 | 289 | 296 | 287 | 288 | 43,000 | 288 |
| 2009-03-06 | 296 | 296 | 284 | 288 | 76,000 | 288 |
| 2009-03-05 | 304 | 304 | 294 | 298 | 143,000 | 298 |
| 2009-03-04 | 302 | 302 | 297 | 299 | 60,000 | 299 |
| 2009-03-03 | 301 | 306 | 301 | 302 | 45,000 | 302 |
| 2009-03-02 | 311 | 311 | 300 | 305 | 63,000 | 305 |
| 2009-02-27 | 315 | 315 | 305 | 310 | 82,000 | 310 |
| 2009-02-26 | 308 | 310 | 307 | 309 | 55,000 | 309 |
| 2009-02-25 | 316 | 318 | 304 | 309 | 156,000 | 309 |
| 2009-02-24 | 302 | 305 | 300 | 302 | 94,000 | 302 |
| 2009-02-23 | 315 | 315 | 293 | 307 | 177,000 | 307 |
| 2009-02-20 | 311 | 318 | 306 | 310 | 97,000 | 310 |
| 2009-02-19 | 313 | 319 | 310 | 311 | 74,000 | 311 |
| 2009-02-18 | 302 | 313 | 302 | 309 | 64,000 | 309 |
| 2009-02-17 | 315 | 316 | 303 | 305 | 124,000 | 305 |
| 2009-02-16 | 310 | 317 | 310 | 315 | 70,000 | 315 |
| 2009-02-13 | 303 | 311 | 301 | 305 | 111,000 | 305 |
| 2009-02-12 | 302 | 302 | 297 | 298 | 35,000 | 298 |
| 2009-02-10 | 303 | 304 | 299 | 302 | 41,000 | 302 |
| 2009-02-09 | 311 | 318 | 292 | 292 | 124,000 | 292 |
| 2009-02-06 | 314 | 318 | 310 | 311 | 80,000 | 311 |
| 2009-02-05 | 311 | 321 | 303 | 309 | 145,000 | 309 |
| 2009-02-04 | 306 | 315 | 299 | 308 | 217,000 | 308 |
| 2009-02-03 | 318 | 323 | 307 | 310 | 80,000 | 310 |
| 2009-02-02 | 334 | 336 | 316 | 317 | 140,000 | 317 |
| 2009-01-30 | 342 | 342 | 333 | 333 | 113,000 | 333 |
| 2009-01-29 | 347 | 348 | 340 | 345 | 110,000 | 345 |
| 2009-01-28 | 353 | 355 | 344 | 344 | 37,000 | 344 |
| 2009-01-27 | 348 | 355 | 348 | 350 | 54,000 | 350 |
| 2009-01-26 | 344 | 347 | 343 | 343 | 40,000 | 343 |
| 2009-01-23 | 364 | 364 | 347 | 348 | 169,000 | 348 |
| 2009-01-22 | 359 | 359 | 354 | 355 | 56,000 | 355 |
| 2009-01-21 | 347 | 356 | 347 | 352 | 61,000 | 352 |
| 2009-01-20 | 357 | 358 | 351 | 351 | 28,000 | 351 |
| 2009-01-19 | 360 | 360 | 359 | 359 | 10,000 | 359 |
| 2009-01-16 | 351 | 356 | 351 | 353 | 107,000 | 353 |
| 2009-01-15 | 358 | 361 | 354 | 355 | 75,000 | 355 |
| 2009-01-14 | 357 | 364 | 357 | 359 | 43,000 | 359 |
| 2009-01-13 | 354 | 360 | 350 | 357 | 106,000 | 357 |
| 2009-01-09 | 365 | 369 | 354 | 354 | 106,000 | 354 |
| 2009-01-08 | 387 | 389 | 368 | 368 | 103,000 | 368 |
| 2009-01-07 | 392 | 394 | 388 | 391 | 84,000 | 391 |
| 2009-01-06 | 393 | 393 | 389 | 393 | 30,000 | 393 |
| 2009-01-05 | 399 | 400 | 395 | 398 | 42,000 | 398 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
