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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28380381372378177,000378
2012-12-27369380368376298,000376
2012-12-26365369365367232,000367
2012-12-25374374363367271,000367
2012-12-21363369361369500,000369
2012-12-20360364357364366,000364
2012-12-19359360357360226,000360
2012-12-18355359352357334,000357
2012-12-17350352349351114,000351
2012-12-14345350345347183,000347
2012-12-13345350345350141,000350
2012-12-12347349342346208,000346
2012-12-11347348341343130,000343
2012-12-10354354350351282,000351
2012-12-07346348345347141,000347
2012-12-06345348344348217,000348
2012-12-05341346341345184,000345
2012-12-04340343340343102,000343
2012-12-03344346342344130,000344
2012-11-30342349341346136,000346
2012-11-29341343339340133,000340
2012-11-28346348339342167,000342
2012-11-27348352347350226,000350
2012-11-26350353348350137,000350
2012-11-22343351340350364,000350
2012-11-21340341332339196,000339
2012-11-20336342336339104,000339
2012-11-19329334329332120,000332
2012-11-16329330325327107,000327
2012-11-15326333325331121,000331
2012-11-14319326319326215,000326
2012-11-1331832231532079,000320
2012-11-12322325316319143,000319
2012-11-09325325322324125,000324
2012-11-08333336322323324,000323
2012-11-07352352340341106,000341
2012-11-06348351343351234,000351
2012-11-05344345343344272,000344
2012-11-02337345337343278,000343
2012-11-01324338323337200,000337
2012-10-31317327317323240,000323
2012-10-30308330307324316,000324
2012-10-2931331430831179,000311
2012-10-2631831831231358,000313
2012-10-25318323313318221,000318
2012-10-24313318313316131,000316
2012-10-23322322316317137,000317
2012-10-22321321317320159,000320
2012-10-19315321315321104,000321
2012-10-18308318308317124,000317
2012-10-17306311306308102,000308
2012-10-1630830930430684,000306
2012-10-1530630730430647,000306
2012-10-1230631030430779,000307
2012-10-11304308304305158,000305
2012-10-10300307299306162,000306
2012-10-09311313301304172,000304
2012-10-05312316310311104,000311
2012-10-04316316310312127,000312
2012-10-0332432431631695,000316
2012-10-02327330323323147,000323
2012-10-01335336329331132,000331
2012-09-28341341334339160,000339
2012-09-27333344333341203,000341
2012-09-2633433833233499,000334
2012-09-25332340330340151,000340
2012-09-24329332328332106,000332
2012-09-21337337327329183,000329
2012-09-20334338329335198,000335
2012-09-19329335327330134,000330
2012-09-18329332327329102,000329
2012-09-14328333327329239,000329
2012-09-13331331324325147,000325
2012-09-12330334327329151,000329
2012-09-11323330323328147,000328
2012-09-10324326321324118,000324
2012-09-0732633232532694,000326
2012-09-06325327319324149,000324
2012-09-0532732832532652,000326
2012-09-04329331323326117,000326
2012-09-0333233532932963,000329
2012-08-31333337332333107,000333
2012-08-30336337331332136,000332
2012-08-2933734033533794,000337
2012-08-28347347339340110,000340
2012-08-2735035134734848,000348
2012-08-24348350346348118,000348
2012-08-23352352346350237,000350
2012-08-22352352348351137,000351
2012-08-21346352346349113,000349
2012-08-20352354346347129,000347
2012-08-1734835034835080,000350
2012-08-1635135134534798,000347
2012-08-15351354348353203,000353
2012-08-14341353341352282,000352
2012-08-1334334333934156,000341
2012-08-1034634634234565,000345
2012-08-09343348343347169,000347
2012-08-08344349342343240,000343
2012-08-07341346339344109,000344
2012-08-06347347339340198,000340
2012-08-03344347342346216,000346
2012-08-02345349341343253,000343
2012-08-01342344338343123,000343
2012-07-31345347337347212,000347
2012-07-30343346340345355,000345
2012-07-27334340334337240,000337
2012-07-26327333325333122,000333
2012-07-25335335324328218,000328
2012-07-24330332327332185,000332
2012-07-23333333331332285,000332
2012-07-20340340330331293,000331
2012-07-19332339331337214,000337
2012-07-18328333324330117,000330
2012-07-17334334328328163,000328
2012-07-13333337333336207,000336
2012-07-12342342333333231,000333
2012-07-11340344333343322,000343
2012-07-10344347341341297,000341
2012-07-09345346342344347,000344
2012-07-06343346341342342,000342
2012-07-05348348342343478,000343
2012-07-04354357341344730,000344
2012-07-03355360355359324,000359
2012-07-02351355349353209,000353
2012-06-29349352345350248,000350
2012-06-28347351346349288,000349
2012-06-27344346342346253,000346
2012-06-26344348342342204,000342
2012-06-25348348342345258,000345
2012-06-22343349342348265,000348
2012-06-21343347343347381,000347
2012-06-20355355343343524,000343
2012-06-19346352345349378,000349
2012-06-18345349344346243,000346
2012-06-15349354342342258,000342
2012-06-14351353348349285,000349
2012-06-13355360348350461,000350
2012-06-12366368357361329,000361
2012-06-11370374368371300,000371
2012-06-08370370359367530,000367
2012-06-07366369362367476,000367
2012-06-06355366353364607,000364
2012-06-05340358339354630,000354
2012-06-04331336330335245,000335
2012-06-01344346334335169,000335
2012-05-31340348340348320,000348
2012-05-30347353341346246,000346
2012-05-29345345336344319,000344
2012-05-28346347340343248,000343
2012-05-25348350342347213,000347
2012-05-24351353340344391,000344
2012-05-23361361352353506,000353
2012-05-22349359348358548,000358
2012-05-21344349341343414,000343
2012-05-18339345336343556,000343
2012-05-17339352336346436,000346
2012-05-16334342332336338,000336
2012-05-15336337330334351,000334
2012-05-14345345336336277,000336
2012-05-11350351347348245,000348
2012-05-10337357334352354,000352
2012-05-09337343337339208,000339
2012-05-08338342336340318,000340
2012-05-07337343337342178,000342
2012-05-02356357344345307,000345
2012-05-01352356350355324,000355
2012-04-27350354345352762,000352
2012-04-26327357325354966,000354
2012-04-25327328322327184,000327
2012-04-24322324320324192,000324
2012-04-23330330323325232,000325
2012-04-20328331327331123,000331
2012-04-19326329325327137,000327
2012-04-18327333323332329,000332
2012-04-17316325316325207,000325
2012-04-1631632131631999,000319
2012-04-13318321316319157,000319
2012-04-12315318313316170,000316
2012-04-11317319313315215,000315
2012-04-10321324319322216,000322
2012-04-09321322318318244,000318
2012-04-06318326316323340,000323
2012-04-05309322309319432,000319
2012-04-04316317306310417,000310
2012-04-03320321312313269,000313
2012-04-02332333323325267,000325
2012-03-30333333328332369,000332
2012-03-29328331325329329,000329
2012-03-28329330323327384,000327
2012-03-27330333328333454,000333
2012-03-26327329325327241,000327
2012-03-23326328324324438,000324
2012-03-22326327323325479,000325
2012-03-21333334323324822,000324
2012-03-19338339333336398,000336
2012-03-16330337328335417,000335
2012-03-15328335324332799,000332
2012-03-14324329317325911,000325
2012-03-13312315311312193,000312
2012-03-12317317311312442,000312
2012-03-09321322316318282,000318
2012-03-08320324319320204,000320
2012-03-07314321313321321,000321
2012-03-0631531631231598,000315
2012-03-05314316313314122,000314
2012-03-02309314309314132,000314
2012-03-01310312307309173,000309
2012-02-29316318309310389,000310
2012-02-28316319314315237,000315
2012-02-27316319315319252,000319
2012-02-24315317314316175,000316
2012-02-23315316311313219,000313
2012-02-22310314309314191,000314
2012-02-21310311309309151,000309
2012-02-20310311308310227,000310
2012-02-17315315308310124,000310
2012-02-16314315308312163,000312
2012-02-1531831831531799,000317
2012-02-1431631731231783,000317
2012-02-13314318313318129,000318
2012-02-10315318315318141,000318
2012-02-0931231230831272,000312
2012-02-0830931130931177,000311
2012-02-07310312307307150,000307
2012-02-06308310307307194,000307
2012-02-03306310305309160,000309
2012-02-02306311303305139,000305
2012-02-01307310305306215,000306
2012-01-31309311307311104,000311
2012-01-30311317311311175,000311
2012-01-27319320315315118,000315
2012-01-26324326317320249,000320
2012-01-25322324320324360,000324
2012-01-24315323315321250,000321
2012-01-23317319315316204,000316
2012-01-20317318313316196,000316
2012-01-1931131531131195,000311
2012-01-18319319311311126,000311
2012-01-17313320312319164,000319
2012-01-1631031330831384,000313
2012-01-1330931130831181,000311
2012-01-1230630830430765,000307
2012-01-1130430430330426,000304
2012-01-1030830830330368,000303
2012-01-0631131130530678,000306
2012-01-0530631230631182,000311
2012-01-0430731030730978,000309

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