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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	295	307	295	306	81,000	306
2011-12-29	293	298	292	295	71,000	295
2011-12-28	296	297	293	295	81,000	295
2011-12-27	302	303	297	298	63,000	298
2011-12-26	305	308	303	303	62,000	303
2011-12-22	315	315	305	307	415,000	307
2011-12-21	312	312	307	309	167,000	309
2011-12-20	303	308	303	307	78,000	307
2011-12-19	301	306	301	303	105,000	303
2011-12-16	302	307	301	301	96,000	301
2011-12-15	301	302	299	300	112,000	300
2011-12-14	306	309	301	302	176,000	302
2011-12-13	308	312	305	310	157,000	310
2011-12-12	307	314	306	311	271,000	311
2011-12-09	309	309	302	305	360,000	305
2011-12-08	293	301	292	301	224,000	301
2011-12-07	289	294	287	294	198,000	294
2011-12-06	296	296	287	287	146,000	287
2011-12-05	295	296	291	296	125,000	296
2011-12-02	292	293	291	292	33,000	292
2011-12-01	292	293	288	292	111,000	292
2011-11-30	290	295	286	287	218,000	287
2011-11-29	290	294	290	294	146,000	294
2011-11-28	288	293	288	288	125,000	288
2011-11-25	295	297	288	289	171,000	289
2011-11-24	295	298	294	294	189,000	294
2011-11-22	306	309	305	307	220,000	307
2011-11-21	304	309	303	309	155,000	309
2011-11-18	297	302	297	301	139,000	301
2011-11-17	294	304	291	301	138,000	301
2011-11-16	296	297	293	293	62,000	293
2011-11-15	298	299	295	296	100,000	296
2011-11-14	299	301	297	300	49,000	300
2011-11-11	301	303	297	298	95,000	298
2011-11-10	297	303	295	301	139,000	301
2011-11-09	303	303	298	300	67,000	300
2011-11-08	305	306	300	302	83,000	302
2011-11-07	307	307	304	305	114,000	305
2011-11-04	304	307	300	305	264,000	305
2011-11-02	304	304	293	297	167,000	297
2011-11-01	303	306	299	304	299,000	304
2011-10-31	286	307	283	301	452,000	301
2011-10-28	290	290	283	284	168,000	284
2011-10-27	284	287	280	283	362,000	283
2011-10-26	284	288	281	288	99,000	288
2011-10-25	296	296	281	284	226,000	284
2011-10-24	303	307	297	299	184,000	299
2011-10-21	298	305	298	303	269,000	303
2011-10-20	289	297	286	295	168,000	295
2011-10-19	292	294	289	289	58,000	289
2011-10-18	290	295	283	292	131,000	292
2011-10-17	290	294	288	290	103,000	290
2011-10-14	290	295	285	288	325,000	288
2011-10-13	307	307	296	297	161,000	297
2011-10-12	304	309	302	307	170,000	307
2011-10-11	314	315	308	310	143,000	310
2011-10-07	310	315	309	314	165,000	314
2011-10-06	303	312	302	310	169,000	310
2011-10-05	307	307	299	304	234,000	304
2011-10-04	308	316	307	309	378,000	309
2011-10-03	309	316	306	316	273,000	316
2011-09-30	305	314	301	312	444,000	312
2011-09-29	298	304	296	304	338,000	304
2011-09-28	293	300	290	298	330,000	298
2011-09-27	281	296	281	296	176,000	296
2011-09-26	291	291	275	275	234,000	275
2011-09-22	293	295	288	293	257,000	293
2011-09-21	288	292	288	292	162,000	292
2011-09-20	285	289	285	287	136,000	287
2011-09-16	292	295	286	291	260,000	291
2011-09-15	294	298	288	293	217,000	293
2011-09-14	299	299	293	294	249,000	294
2011-09-13	305	305	294	299	294,000	299
2011-09-12	300	308	300	302	386,000	302
2011-09-09	300	303	298	303	538,000	303
2011-09-08	303	303	292	300	326,000	300
2011-09-07	290	302	290	298	663,000	298
2011-09-06	295	295	282	290	458,000	290
2011-09-05	293	302	292	297	563,000	297
2011-09-02	288	295	285	294	478,000	294
2011-09-01	286	290	283	287	285,000	287
2011-08-31	276	284	274	281	311,000	281
2011-08-30	274	275	271	275	240,000	275
2011-08-29	280	280	269	272	293,000	272
2011-08-26	273	280	273	279	212,000	279
2011-08-25	274	274	271	271	113,000	271
2011-08-24	273	280	270	271	281,000	271
2011-08-23	281	281	267	270	462,000	270
2011-08-22	278	279	276	279	206,000	279
2011-08-19	277	281	273	281	221,000	281
2011-08-18	274	282	274	281	288,000	281
2011-08-17	269	278	269	277	208,000	277
2011-08-16	265	271	265	269	151,000	269
2011-08-15	269	271	264	264	119,000	264
2011-08-12	271	271	265	266	144,000	266
2011-08-11	263	271	262	270	206,000	270
2011-08-10	267	269	263	266	141,000	266
2011-08-09	263	263	248	261	268,000	261
2011-08-08	273	275	268	269	103,000	269
2011-08-05	270	278	269	278	246,000	278
2011-08-04	279	281	274	279	138,000	279
2011-08-03	273	279	273	277	135,000	277
2011-08-02	280	280	276	278	251,000	278
2011-08-01	286	287	282	283	284,000	283
2011-07-29	286	290	284	288	609,000	288
2011-07-28	281	281	268	278	438,000	278
2011-07-27	282	283	269	282	447,000	282
2011-07-26	290	290	267	282	613,000	282
2011-07-25	291	291	289	291	178,000	291
2011-07-22	289	290	287	289	367,000	289
2011-07-21	285	287	283	287	166,000	287
2011-07-20	283	285	283	285	147,000	285
2011-07-19	282	283	280	283	134,000	283
2011-07-15	280	283	279	283	212,000	283
2011-07-14	279	281	278	279	58,000	279
2011-07-13	279	282	278	281	124,000	281
2011-07-12	276	280	275	280	195,000	280
2011-07-11	273	279	272	278	166,000	278
2011-07-08	276	278	274	275	128,000	275
2011-07-07	275	277	272	276	126,000	276
2011-07-06	277	277	274	275	175,000	275
2011-07-05	279	279	275	278	59,000	278
2011-07-04	280	281	278	279	114,000	279
2011-07-01	274	280	272	280	250,000	280
2011-06-30	267	276	267	273	219,000	273
2011-06-29	268	270	267	270	65,000	270
2011-06-28	264	268	264	265	111,000	265
2011-06-27	268	269	261	262	286,000	262
2011-06-24	272	272	266	268	248,000	268
2011-06-23	272	272	270	272	456,000	272
2011-06-22	276	280	275	277	307,000	277
2011-06-21	280	280	273	276	352,000	276
2011-06-20	286	290	277	277	576,000	277
2011-06-17	269	277	269	277	410,000	277
2011-06-16	263	271	261	271	348,000	271
2011-06-15	264	266	261	263	123,000	263
2011-06-14	261	265	261	263	94,000	263
2011-06-13	258	261	255	261	96,000	261
2011-06-10	256	259	252	259	835,000	259
2011-06-09	257	257	252	254	574,000	254
2011-06-08	258	262	254	261	260,000	261
2011-06-07	259	262	258	261	137,000	261
2011-06-06	263	263	258	261	118,000	261
2011-06-03	265	266	260	262	210,000	262
2011-06-02	262	265	260	263	350,000	263
2011-06-01	269	271	267	267	337,000	267
2011-05-31	269	273	269	271	258,000	271
2011-05-30	266	272	264	271	383,000	271
2011-05-27	265	269	263	266	267,000	266
2011-05-26	263	270	262	268	487,000	268
2011-05-25	261	263	259	262	276,000	262
2011-05-24	253	261	253	260	482,000	260
2011-05-23	263	263	259	259	498,000	259
2011-05-20	264	265	260	261	411,000	261
2011-05-19	260	271	258	267	1,510,000	267
2011-05-18	258	258	249	252	877,000	252
2011-05-17	239	263	236	256	1,200,000	256
2011-05-16	235	246	235	237	162,000	237
2011-05-13	236	240	235	237	121,000	237
2011-05-12	237	238	236	236	73,000	236
2011-05-11	241	241	238	238	50,000	238
2011-05-10	238	240	238	240	67,000	240
2011-05-09	239	239	237	239	58,000	239
2011-05-06	242	242	236	237	194,000	237
2011-05-02	241	244	241	242	73,000	242
2011-04-28	238	244	237	241	76,000	241
2011-04-27	240	241	237	238	71,000	238
2011-04-26	242	242	237	239	109,000	239
2011-04-25	248	248	240	241	106,000	241
2011-04-22	243	245	239	245	242,000	245
2011-04-21	238	241	237	240	164,000	240
2011-04-20	237	240	237	238	87,000	238
2011-04-19	235	237	235	236	51,000	236
2011-04-18	237	239	236	236	150,000	236
2011-04-15	239	242	237	237	186,000	237
2011-04-14	238	241	238	240	122,000	240
2011-04-13	237	241	236	240	109,000	240
2011-04-12	239	241	236	239	160,000	239
2011-04-11	242	245	239	244	147,000	244
2011-04-08	240	247	240	245	107,000	245
2011-04-07	245	246	238	242	194,000	242
2011-04-06	247	250	241	245	179,000	245
2011-04-05	258	258	247	251	243,000	251
2011-04-04	264	265	259	261	127,000	261
2011-04-01	268	268	261	264	90,000	264
2011-03-31	262	269	260	269	216,000	269
2011-03-30	252	261	252	261	217,000	261
2011-03-29	254	256	247	255	157,000	255
2011-03-28	255	256	248	256	224,000	256
2011-03-25	258	258	250	252	189,000	252
2011-03-24	252	256	251	253	209,000	253
2011-03-23	256	257	247	252	305,000	252
2011-03-22	254	254	245	252	378,000	252
2011-03-18	225	248	221	248	371,000	248
2011-03-17	218	224	212	223	401,000	223
2011-03-16	213	240	212	226	389,000	226
2011-03-15	242	243	190	221	441,000	221
2011-03-14	241	253	232	242	270,000	242
2011-03-11	265	270	265	265	255,000	265
2011-03-10	271	272	266	267	197,000	267
2011-03-09	272	273	271	271	86,000	271
2011-03-08	272	274	271	271	84,000	271
2011-03-07	275	275	271	272	143,000	272
2011-03-04	278	280	275	276	123,000	276
2011-03-03	279	280	275	275	108,000	275
2011-03-02	279	283	278	279	140,000	279
2011-03-01	281	284	280	283	127,000	283
2011-02-28	273	280	272	277	174,000	277
2011-02-25	274	276	271	273	173,000	273
2011-02-24	280	280	271	272	219,000	272
2011-02-23	281	282	278	280	282,000	280
2011-02-22	289	289	281	284	228,000	284
2011-02-21	288	289	286	288	116,000	288
2011-02-18	288	290	287	288	91,000	288
2011-02-17	290	291	287	289	248,000	289
2011-02-16	291	291	289	290	74,000	290
2011-02-15	295	295	288	291	198,000	291
2011-02-14	295	297	291	294	184,000	294
2011-02-10	291	293	289	291	151,000	291
2011-02-09	292	293	290	291	162,000	291
2011-02-08	284	290	284	289	311,000	289
2011-02-07	283	284	283	283	127,000	283
2011-02-04	282	283	282	283	126,000	283
2011-02-03	281	284	278	282	153,000	282
2011-02-02	284	285	281	281	118,000	281
2011-02-01	280	284	280	284	272,000	284
2011-01-31	274	283	273	280	362,000	280
2011-01-28	278	278	273	274	219,000	274
2011-01-27	273	278	273	276	137,000	276
2011-01-26	278	278	273	273	179,000	273
2011-01-25	278	279	275	278	281,000	278
2011-01-24	274	275	271	274	182,000	274
2011-01-21	279	279	274	274	306,000	274
2011-01-20	279	280	278	279	148,000	279
2011-01-19	280	282	279	281	133,000	281
2011-01-18	280	284	279	279	201,000	279
2011-01-17	279	282	279	280	102,000	280
2011-01-14	282	283	276	277	364,000	277
2011-01-13	284	286	283	283	182,000	283
2011-01-12	282	285	280	283	287,000	283
2011-01-11	279	281	276	280	190,000	280
2011-01-07	280	283	278	279	282,000	279
2011-01-06	284	284	277	279	442,000	279
2011-01-05	289	289	281	282	289,000	282
2011-01-04	290	292	288	288	266,000	288

分割・併合履歴： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株