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 [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 286 | 291 | 286 | 290 | 191,000 | 290 |
| 2010-12-29 | 288 | 290 | 287 | 290 | 271,000 | 290 |
| 2010-12-28 | 284 | 291 | 283 | 288 | 489,000 | 288 |
| 2010-12-27 | 283 | 284 | 279 | 283 | 343,000 | 283 |
| 2010-12-24 | 283 | 285 | 281 | 282 | 373,000 | 282 |
| 2010-12-22 | 280 | 285 | 280 | 282 | 607,000 | 282 |
| 2010-12-21 | 271 | 281 | 271 | 279 | 396,000 | 279 |
| 2010-12-20 | 275 | 275 | 269 | 273 | 314,000 | 273 |
| 2010-12-17 | 271 | 275 | 269 | 274 | 365,000 | 274 |
| 2010-12-16 | 264 | 271 | 264 | 270 | 239,000 | 270 |
| 2010-12-15 | 268 | 268 | 263 | 266 | 333,000 | 266 |
| 2010-12-14 | 265 | 270 | 265 | 268 | 233,000 | 268 |
| 2010-12-13 | 260 | 266 | 257 | 265 | 222,000 | 265 |
| 2010-12-10 | 269 | 269 | 261 | 263 | 496,000 | 263 |
| 2010-12-09 | 257 | 261 | 256 | 261 | 346,000 | 261 |
| 2010-12-08 | 253 | 256 | 252 | 256 | 316,000 | 256 |
| 2010-12-07 | 249 | 252 | 248 | 252 | 321,000 | 252 |
| 2010-12-06 | 248 | 250 | 247 | 248 | 491,000 | 248 |
| 2010-12-03 | 249 | 251 | 247 | 248 | 199,000 | 248 |
| 2010-12-02 | 251 | 251 | 247 | 249 | 226,000 | 249 |
| 2010-12-01 | 239 | 247 | 239 | 246 | 164,000 | 246 |
| 2010-11-30 | 248 | 248 | 241 | 241 | 405,000 | 241 |
| 2010-11-29 | 247 | 252 | 246 | 247 | 389,000 | 247 |
| 2010-11-26 | 251 | 252 | 245 | 246 | 355,000 | 246 |
| 2010-11-25 | 246 | 252 | 243 | 250 | 428,000 | 250 |
| 2010-11-24 | 239 | 241 | 237 | 240 | 478,000 | 240 |
| 2010-11-22 | 240 | 246 | 239 | 245 | 486,000 | 245 |
| 2010-11-19 | 240 | 241 | 233 | 236 | 477,000 | 236 |
| 2010-11-18 | 235 | 238 | 234 | 238 | 252,000 | 238 |
| 2010-11-17 | 231 | 235 | 231 | 235 | 135,000 | 235 |
| 2010-11-16 | 236 | 236 | 233 | 235 | 168,000 | 235 |
| 2010-11-15 | 231 | 235 | 229 | 234 | 363,000 | 234 |
| 2010-11-12 | 236 | 236 | 227 | 229 | 650,000 | 229 |
| 2010-11-11 | 237 | 237 | 234 | 236 | 247,000 | 236 |
| 2010-11-10 | 235 | 240 | 235 | 238 | 246,000 | 238 |
| 2010-11-09 | 235 | 237 | 234 | 235 | 187,000 | 235 |
| 2010-11-08 | 238 | 239 | 236 | 236 | 231,000 | 236 |
| 2010-11-05 | 241 | 246 | 237 | 238 | 274,000 | 238 |
| 2010-11-04 | 238 | 241 | 237 | 240 | 168,000 | 240 |
| 2010-11-02 | 240 | 240 | 236 | 236 | 177,000 | 236 |
| 2010-11-01 | 245 | 245 | 240 | 242 | 164,000 | 242 |
| 2010-10-29 | 243 | 246 | 239 | 245 | 129,000 | 245 |
| 2010-10-28 | 246 | 247 | 243 | 245 | 287,000 | 245 |
| 2010-10-27 | 244 | 246 | 242 | 246 | 192,000 | 246 |
| 2010-10-26 | 239 | 243 | 239 | 239 | 103,000 | 239 |
| 2010-10-25 | 243 | 243 | 237 | 239 | 191,000 | 239 |
| 2010-10-22 | 240 | 240 | 236 | 239 | 237,000 | 239 |
| 2010-10-21 | 237 | 238 | 234 | 236 | 143,000 | 236 |
| 2010-10-20 | 239 | 239 | 233 | 236 | 256,000 | 236 |
| 2010-10-19 | 241 | 245 | 241 | 241 | 111,000 | 241 |
| 2010-10-18 | 239 | 246 | 238 | 243 | 84,000 | 243 |
| 2010-10-15 | 245 | 246 | 239 | 240 | 75,000 | 240 |
| 2010-10-14 | 241 | 245 | 241 | 244 | 98,000 | 244 |
| 2010-10-13 | 241 | 244 | 240 | 241 | 175,000 | 241 |
| 2010-10-12 | 251 | 251 | 241 | 243 | 172,000 | 243 |
| 2010-10-08 | 249 | 252 | 248 | 249 | 168,000 | 249 |
| 2010-10-07 | 250 | 253 | 245 | 250 | 150,000 | 250 |
| 2010-10-06 | 249 | 251 | 245 | 250 | 147,000 | 250 |
| 2010-10-05 | 247 | 250 | 244 | 249 | 193,000 | 249 |
| 2010-10-04 | 256 | 258 | 249 | 249 | 200,000 | 249 |
| 2010-10-01 | 256 | 257 | 250 | 256 | 165,000 | 256 |
| 2010-09-30 | 262 | 262 | 253 | 254 | 168,000 | 254 |
| 2010-09-29 | 259 | 264 | 258 | 263 | 204,000 | 263 |
| 2010-09-28 | 256 | 259 | 256 | 258 | 132,000 | 258 |
| 2010-09-27 | 254 | 261 | 254 | 261 | 203,000 | 261 |
| 2010-09-24 | 256 | 260 | 255 | 256 | 266,000 | 256 |
| 2010-09-22 | 257 | 258 | 254 | 255 | 183,000 | 255 |
| 2010-09-21 | 259 | 259 | 251 | 252 | 189,000 | 252 |
| 2010-09-17 | 251 | 256 | 251 | 256 | 130,000 | 256 |
| 2010-09-16 | 253 | 254 | 249 | 249 | 127,000 | 249 |
| 2010-09-15 | 250 | 256 | 249 | 250 | 167,000 | 250 |
| 2010-09-14 | 253 | 254 | 250 | 251 | 113,000 | 251 |
| 2010-09-13 | 256 | 258 | 252 | 253 | 118,000 | 253 |
| 2010-09-10 | 251 | 258 | 251 | 256 | 172,000 | 256 |
| 2010-09-09 | 253 | 258 | 253 | 253 | 67,000 | 253 |
| 2010-09-08 | 255 | 256 | 252 | 252 | 114,000 | 252 |
| 2010-09-07 | 258 | 260 | 257 | 258 | 60,000 | 258 |
| 2010-09-06 | 258 | 258 | 256 | 258 | 132,000 | 258 |
| 2010-09-03 | 255 | 257 | 252 | 256 | 127,000 | 256 |
| 2010-09-02 | 253 | 253 | 249 | 253 | 171,000 | 253 |
| 2010-09-01 | 245 | 252 | 245 | 252 | 265,000 | 252 |
| 2010-08-31 | 246 | 246 | 243 | 245 | 278,000 | 245 |
| 2010-08-30 | 250 | 253 | 248 | 249 | 296,000 | 249 |
| 2010-08-27 | 246 | 248 | 243 | 247 | 334,000 | 247 |
| 2010-08-26 | 252 | 254 | 246 | 249 | 338,000 | 249 |
| 2010-08-25 | 256 | 256 | 251 | 254 | 295,000 | 254 |
| 2010-08-24 | 263 | 263 | 259 | 260 | 325,000 | 260 |
| 2010-08-23 | 269 | 269 | 263 | 265 | 185,000 | 265 |
| 2010-08-20 | 268 | 269 | 266 | 267 | 164,000 | 267 |
| 2010-08-19 | 271 | 271 | 268 | 270 | 93,000 | 270 |
| 2010-08-18 | 272 | 273 | 266 | 271 | 149,000 | 271 |
| 2010-08-17 | 266 | 274 | 266 | 270 | 263,000 | 270 |
| 2010-08-16 | 267 | 272 | 265 | 270 | 117,000 | 270 |
| 2010-08-13 | 266 | 268 | 264 | 268 | 120,000 | 268 |
| 2010-08-12 | 264 | 266 | 263 | 265 | 230,000 | 265 |
| 2010-08-11 | 268 | 268 | 264 | 266 | 254,000 | 266 |
| 2010-08-10 | 272 | 275 | 268 | 268 | 244,000 | 268 |
| 2010-08-09 | 277 | 277 | 273 | 274 | 234,000 | 274 |
| 2010-08-06 | 269 | 277 | 269 | 277 | 227,000 | 277 |
| 2010-08-05 | 270 | 273 | 267 | 269 | 224,000 | 269 |
| 2010-08-04 | 265 | 269 | 265 | 268 | 207,000 | 268 |
| 2010-08-03 | 273 | 275 | 265 | 268 | 282,000 | 268 |
| 2010-08-02 | 272 | 274 | 270 | 272 | 281,000 | 272 |
| 2010-07-30 | 284 | 284 | 263 | 271 | 814,000 | 271 |
| 2010-07-29 | 290 | 291 | 287 | 288 | 268,000 | 288 |
| 2010-07-28 | 285 | 294 | 282 | 292 | 745,000 | 292 |
| 2010-07-27 | 281 | 283 | 280 | 282 | 463,000 | 282 |
| 2010-07-26 | 276 | 286 | 276 | 280 | 846,000 | 280 |
| 2010-07-23 | 280 | 280 | 272 | 276 | 875,000 | 276 |
| 2010-07-22 | 262 | 267 | 262 | 267 | 297,000 | 267 |
| 2010-07-21 | 264 | 266 | 261 | 264 | 233,000 | 264 |
| 2010-07-20 | 266 | 266 | 259 | 261 | 495,000 | 261 |
| 2010-07-16 | 269 | 270 | 266 | 268 | 173,000 | 268 |
| 2010-07-15 | 269 | 271 | 269 | 270 | 132,000 | 270 |
| 2010-07-14 | 273 | 274 | 270 | 273 | 143,000 | 273 |
| 2010-07-13 | 277 | 277 | 269 | 270 | 517,000 | 270 |
| 2010-07-12 | 275 | 279 | 275 | 275 | 392,000 | 275 |
| 2010-07-09 | 278 | 279 | 272 | 278 | 490,000 | 278 |
| 2010-07-08 | 281 | 282 | 275 | 277 | 537,000 | 277 |
| 2010-07-07 | 273 | 279 | 270 | 277 | 771,000 | 277 |
| 2010-07-06 | 268 | 272 | 265 | 271 | 648,000 | 271 |
| 2010-07-05 | 269 | 274 | 268 | 273 | 428,000 | 273 |
| 2010-07-02 | 265 | 270 | 265 | 270 | 292,000 | 270 |
| 2010-07-01 | 271 | 271 | 266 | 267 | 433,000 | 267 |
| 2010-06-30 | 268 | 273 | 266 | 273 | 667,000 | 273 |
| 2010-06-29 | 276 | 277 | 272 | 275 | 764,000 | 275 |
| 2010-06-28 | 278 | 280 | 274 | 274 | 654,000 | 274 |
| 2010-06-25 | 283 | 283 | 275 | 275 | 1,690,000 | 275 |
| 2010-06-24 | 281 | 286 | 279 | 285 | 1,586,000 | 285 |
| 2010-06-23 | 284 | 285 | 277 | 283 | 7,813,000 | 283 |
| 2010-06-22 | 287 | 292 | 285 | 285 | 1,663,000 | 285 |
| 2010-06-21 | 295 | 296 | 286 | 290 | 1,374,000 | 290 |
| 2010-06-18 | 301 | 303 | 295 | 297 | 2,044,000 | 297 |
| 2010-06-17 | 289 | 295 | 289 | 293 | 1,309,000 | 293 |
| 2010-06-16 | 288 | 293 | 287 | 293 | 7,811,000 | 293 |
| 2010-06-15 | 287 | 292 | 276 | 278 | 7,327,000 | 278 |
| 2010-06-14 | 303 | 309 | 295 | 295 | 1,621,000 | 295 |
| 2010-06-11 | 305 | 310 | 305 | 309 | 663,000 | 309 |
| 2010-06-10 | 302 | 310 | 300 | 308 | 817,000 | 308 |
| 2010-06-09 | 311 | 312 | 308 | 309 | 464,000 | 309 |
| 2010-06-08 | 314 | 320 | 312 | 315 | 1,398,000 | 315 |
| 2010-06-07 | 370 | 370 | 352 | 362 | 160,000 | 362 |
| 2010-06-04 | 375 | 375 | 367 | 372 | 108,000 | 372 |
| 2010-06-03 | 371 | 375 | 368 | 374 | 99,000 | 374 |
| 2010-06-02 | 366 | 371 | 366 | 369 | 252,000 | 369 |
| 2010-06-01 | 374 | 378 | 371 | 374 | 145,000 | 374 |
| 2010-05-31 | 370 | 380 | 370 | 378 | 221,000 | 378 |
| 2010-05-28 | 366 | 374 | 365 | 370 | 403,000 | 370 |
| 2010-05-27 | 356 | 356 | 343 | 352 | 276,000 | 352 |
| 2010-05-26 | 362 | 362 | 343 | 357 | 315,000 | 357 |
| 2010-05-25 | 373 | 373 | 359 | 368 | 319,000 | 368 |
| 2010-05-24 | 361 | 372 | 350 | 371 | 365,000 | 371 |
| 2010-05-21 | 362 | 370 | 354 | 361 | 490,000 | 361 |
| 2010-05-20 | 365 | 368 | 361 | 365 | 148,000 | 365 |
| 2010-05-19 | 359 | 366 | 357 | 364 | 236,000 | 364 |
| 2010-05-18 | 380 | 380 | 364 | 365 | 280,000 | 365 |
| 2010-05-17 | 383 | 385 | 375 | 380 | 351,000 | 380 |
| 2010-05-14 | 375 | 388 | 373 | 386 | 317,000 | 386 |
| 2010-05-13 | 366 | 376 | 359 | 375 | 188,000 | 375 |
| 2010-05-12 | 373 | 374 | 362 | 366 | 131,000 | 366 |
| 2010-05-11 | 370 | 375 | 367 | 370 | 166,000 | 370 |
| 2010-05-10 | 356 | 372 | 350 | 369 | 239,000 | 369 |
| 2010-05-07 | 367 | 367 | 351 | 356 | 248,000 | 356 |
| 2010-05-06 | 374 | 374 | 365 | 368 | 177,000 | 368 |
| 2010-04-30 | 380 | 385 | 371 | 374 | 188,000 | 374 |
| 2010-04-28 | 382 | 382 | 368 | 373 | 391,000 | 373 |
| 2010-04-27 | 360 | 390 | 359 | 390 | 511,000 | 390 |
| 2010-04-26 | 359 | 363 | 354 | 359 | 221,000 | 359 |
| 2010-04-23 | 349 | 357 | 346 | 356 | 323,000 | 356 |
| 2010-04-22 | 345 | 349 | 340 | 348 | 143,000 | 348 |
| 2010-04-21 | 339 | 350 | 339 | 348 | 173,000 | 348 |
| 2010-04-20 | 336 | 342 | 334 | 339 | 111,000 | 339 |
| 2010-04-19 | 334 | 340 | 331 | 337 | 158,000 | 337 |
| 2010-04-16 | 339 | 339 | 336 | 338 | 89,000 | 338 |
| 2010-04-15 | 338 | 340 | 336 | 337 | 91,000 | 337 |
| 2010-04-14 | 337 | 338 | 334 | 338 | 113,000 | 338 |
| 2010-04-13 | 336 | 336 | 331 | 332 | 95,000 | 332 |
| 2010-04-12 | 341 | 342 | 338 | 339 | 136,000 | 339 |
| 2010-04-09 | 333 | 340 | 332 | 338 | 195,000 | 338 |
| 2010-04-08 | 339 | 341 | 334 | 335 | 94,000 | 335 |
| 2010-04-07 | 336 | 340 | 336 | 338 | 97,000 | 338 |
| 2010-04-06 | 341 | 341 | 338 | 339 | 98,000 | 339 |
| 2010-04-05 | 342 | 346 | 339 | 344 | 268,000 | 344 |
| 2010-04-02 | 345 | 345 | 339 | 339 | 186,000 | 339 |
| 2010-04-01 | 343 | 347 | 343 | 347 | 82,000 | 347 |
| 2010-03-31 | 341 | 348 | 340 | 343 | 111,000 | 343 |
| 2010-03-30 | 335 | 342 | 333 | 342 | 139,000 | 342 |
| 2010-03-29 | 326 | 338 | 325 | 335 | 65,000 | 335 |
| 2010-03-26 | 335 | 338 | 333 | 338 | 97,000 | 338 |
| 2010-03-25 | 336 | 337 | 333 | 335 | 97,000 | 335 |
| 2010-03-24 | 335 | 338 | 331 | 336 | 97,000 | 336 |
| 2010-03-23 | 332 | 333 | 327 | 330 | 192,000 | 330 |
| 2010-03-19 | 320 | 325 | 318 | 325 | 90,000 | 325 |
| 2010-03-18 | 318 | 322 | 318 | 318 | 38,000 | 318 |
| 2010-03-17 | 320 | 320 | 316 | 320 | 111,000 | 320 |
| 2010-03-16 | 324 | 327 | 320 | 320 | 111,000 | 320 |
| 2010-03-15 | 324 | 326 | 324 | 325 | 32,000 | 325 |
| 2010-03-12 | 321 | 324 | 321 | 324 | 77,000 | 324 |
| 2010-03-11 | 324 | 325 | 320 | 324 | 61,000 | 324 |
| 2010-03-10 | 315 | 324 | 315 | 323 | 106,000 | 323 |
| 2010-03-09 | 322 | 322 | 319 | 322 | 69,000 | 322 |
| 2010-03-08 | 323 | 325 | 321 | 325 | 72,000 | 325 |
| 2010-03-05 | 320 | 322 | 319 | 320 | 56,000 | 320 |
| 2010-03-04 | 313 | 319 | 313 | 317 | 76,000 | 317 |
| 2010-03-03 | 319 | 319 | 315 | 316 | 148,000 | 316 |
| 2010-03-02 | 311 | 317 | 308 | 317 | 187,000 | 317 |
| 2010-03-01 | 308 | 310 | 306 | 308 | 110,000 | 308 |
| 2010-02-26 | 314 | 316 | 307 | 308 | 128,000 | 308 |
| 2010-02-25 | 317 | 317 | 312 | 314 | 80,000 | 314 |
| 2010-02-24 | 311 | 316 | 311 | 316 | 77,000 | 316 |
| 2010-02-23 | 318 | 318 | 312 | 318 | 150,000 | 318 |
| 2010-02-22 | 317 | 321 | 317 | 321 | 97,000 | 321 |
| 2010-02-19 | 319 | 319 | 315 | 315 | 54,000 | 315 |
| 2010-02-18 | 323 | 323 | 317 | 319 | 52,000 | 319 |
| 2010-02-17 | 315 | 320 | 315 | 320 | 88,000 | 320 |
| 2010-02-16 | 315 | 317 | 312 | 313 | 75,000 | 313 |
| 2010-02-15 | 319 | 320 | 313 | 314 | 117,000 | 314 |
| 2010-02-12 | 318 | 324 | 315 | 318 | 100,000 | 318 |
| 2010-02-10 | 320 | 320 | 315 | 315 | 65,000 | 315 |
| 2010-02-09 | 318 | 322 | 315 | 315 | 85,000 | 315 |
| 2010-02-08 | 319 | 322 | 318 | 319 | 115,000 | 319 |
| 2010-02-05 | 325 | 325 | 313 | 321 | 109,000 | 321 |
| 2010-02-04 | 328 | 331 | 326 | 330 | 105,000 | 330 |
| 2010-02-03 | 332 | 334 | 329 | 330 | 70,000 | 330 |
| 2010-02-02 | 329 | 335 | 327 | 332 | 59,000 | 332 |
| 2010-02-01 | 339 | 339 | 327 | 332 | 106,000 | 332 |
| 2010-01-29 | 334 | 343 | 331 | 338 | 151,000 | 338 |
| 2010-01-28 | 332 | 332 | 327 | 331 | 41,000 | 331 |
| 2010-01-27 | 332 | 335 | 329 | 329 | 81,000 | 329 |
| 2010-01-26 | 340 | 341 | 335 | 335 | 64,000 | 335 |
| 2010-01-25 | 340 | 342 | 339 | 340 | 94,000 | 340 |
| 2010-01-22 | 342 | 342 | 336 | 340 | 100,000 | 340 |
| 2010-01-21 | 336 | 344 | 335 | 344 | 91,000 | 344 |
| 2010-01-20 | 342 | 343 | 338 | 339 | 92,000 | 339 |
| 2010-01-19 | 342 | 347 | 342 | 342 | 58,000 | 342 |
| 2010-01-18 | 343 | 344 | 340 | 342 | 79,000 | 342 |
| 2010-01-15 | 340 | 345 | 335 | 345 | 123,000 | 345 |
| 2010-01-14 | 336 | 339 | 333 | 337 | 74,000 | 337 |
| 2010-01-13 | 338 | 343 | 332 | 333 | 127,000 | 333 |
| 2010-01-12 | 329 | 337 | 329 | 334 | 85,000 | 334 |
| 2010-01-08 | 327 | 335 | 327 | 329 | 165,000 | 329 |
| 2010-01-07 | 325 | 325 | 315 | 320 | 240,000 | 320 |
| 2010-01-06 | 325 | 326 | 321 | 321 | 175,000 | 321 |
| 2010-01-05 | 325 | 328 | 325 | 327 | 64,000 | 327 |
| 2010-01-04 | 324 | 330 | 324 | 327 | 58,000 | 327 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
