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 [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 544 | 548 | 541 | 545 | 267,000 | 545 |
2013-12-27 | 535 | 542 | 530 | 541 | 413,000 | 541 |
2013-12-26 | 527 | 535 | 526 | 533 | 428,000 | 533 |
2013-12-25 | 532 | 532 | 525 | 528 | 349,000 | 528 |
2013-12-24 | 530 | 536 | 528 | 532 | 388,000 | 532 |
2013-12-20 | 532 | 538 | 529 | 536 | 594,000 | 536 |
2013-12-19 | 544 | 547 | 535 | 539 | 676,000 | 539 |
2013-12-18 | 541 | 548 | 538 | 547 | 425,000 | 547 |
2013-12-17 | 538 | 548 | 536 | 546 | 588,000 | 546 |
2013-12-16 | 534 | 542 | 532 | 535 | 470,000 | 535 |
2013-12-13 | 536 | 536 | 531 | 533 | 528,000 | 533 |
2013-12-12 | 531 | 535 | 526 | 532 | 489,000 | 532 |
2013-12-11 | 535 | 540 | 530 | 535 | 475,000 | 535 |
2013-12-10 | 535 | 545 | 531 | 539 | 691,000 | 539 |
2013-12-09 | 544 | 552 | 543 | 546 | 569,000 | 546 |
2013-12-06 | 531 | 537 | 530 | 535 | 236,000 | 535 |
2013-12-05 | 533 | 536 | 530 | 533 | 365,000 | 533 |
2013-12-04 | 532 | 536 | 530 | 531 | 169,000 | 531 |
2013-12-03 | 542 | 544 | 539 | 539 | 175,000 | 539 |
2013-12-02 | 539 | 544 | 537 | 540 | 176,000 | 540 |
2013-11-29 | 543 | 546 | 542 | 542 | 154,000 | 542 |
2013-11-28 | 545 | 547 | 539 | 544 | 373,000 | 544 |
2013-11-27 | 538 | 544 | 537 | 537 | 229,000 | 537 |
2013-11-26 | 538 | 545 | 538 | 543 | 254,000 | 543 |
2013-11-25 | 538 | 548 | 533 | 548 | 380,000 | 548 |
2013-11-22 | 545 | 550 | 531 | 533 | 540,000 | 533 |
2013-11-21 | 539 | 548 | 537 | 547 | 574,000 | 547 |
2013-11-20 | 536 | 536 | 532 | 533 | 180,000 | 533 |
2013-11-19 | 536 | 537 | 529 | 534 | 219,000 | 534 |
2013-11-18 | 540 | 547 | 534 | 536 | 436,000 | 536 |
2013-11-15 | 539 | 543 | 532 | 534 | 357,000 | 534 |
2013-11-14 | 530 | 540 | 526 | 537 | 253,000 | 537 |
2013-11-13 | 530 | 531 | 522 | 526 | 212,000 | 526 |
2013-11-12 | 525 | 535 | 521 | 528 | 237,000 | 528 |
2013-11-11 | 521 | 523 | 517 | 523 | 252,000 | 523 |
2013-11-08 | 519 | 520 | 507 | 516 | 297,000 | 516 |
2013-11-07 | 540 | 540 | 519 | 525 | 570,000 | 525 |
2013-11-06 | 532 | 540 | 527 | 538 | 539,000 | 538 |
2013-11-05 | 530 | 531 | 522 | 530 | 456,000 | 530 |
2013-11-01 | 529 | 535 | 518 | 524 | 444,000 | 524 |
2013-10-31 | 524 | 530 | 522 | 529 | 445,000 | 529 |
2013-10-30 | 512 | 525 | 512 | 523 | 459,000 | 523 |
2013-10-29 | 518 | 518 | 509 | 516 | 151,000 | 516 |
2013-10-28 | 504 | 519 | 502 | 518 | 419,000 | 518 |
2013-10-25 | 517 | 517 | 503 | 508 | 176,000 | 508 |
2013-10-24 | 515 | 516 | 512 | 516 | 357,000 | 516 |
2013-10-23 | 517 | 518 | 512 | 514 | 556,000 | 514 |
2013-10-22 | 516 | 520 | 515 | 516 | 152,000 | 516 |
2013-10-21 | 514 | 522 | 512 | 520 | 427,000 | 520 |
2013-10-18 | 512 | 515 | 509 | 513 | 742,000 | 513 |
2013-10-17 | 505 | 515 | 505 | 513 | 694,000 | 513 |
2013-10-16 | 498 | 504 | 495 | 504 | 243,000 | 504 |
2013-10-15 | 498 | 503 | 495 | 497 | 328,000 | 497 |
2013-10-11 | 487 | 502 | 487 | 498 | 564,000 | 498 |
2013-10-10 | 483 | 483 | 472 | 481 | 548,000 | 481 |
2013-10-09 | 470 | 482 | 469 | 482 | 176,000 | 482 |
2013-10-08 | 469 | 472 | 468 | 470 | 326,000 | 470 |
2013-10-07 | 469 | 479 | 467 | 469 | 612,000 | 469 |
2013-10-04 | 467 | 475 | 461 | 469 | 555,000 | 469 |
2013-10-03 | 476 | 478 | 464 | 464 | 788,000 | 464 |
2013-10-02 | 499 | 499 | 477 | 478 | 623,000 | 478 |
2013-10-01 | 498 | 503 | 496 | 499 | 199,000 | 499 |
2013-09-30 | 493 | 498 | 490 | 494 | 294,000 | 494 |
2013-09-27 | 502 | 519 | 493 | 498 | 728,000 | 498 |
2013-09-26 | 502 | 506 | 490 | 505 | 288,000 | 505 |
2013-09-25 | 507 | 507 | 500 | 501 | 262,000 | 501 |
2013-09-24 | 500 | 505 | 499 | 502 | 295,000 | 502 |
2013-09-20 | 497 | 500 | 491 | 496 | 335,000 | 496 |
2013-09-19 | 503 | 505 | 491 | 499 | 248,000 | 499 |
2013-09-18 | 504 | 504 | 498 | 501 | 395,000 | 501 |
2013-09-17 | 500 | 505 | 497 | 500 | 272,000 | 500 |
2013-09-13 | 504 | 507 | 492 | 502 | 524,000 | 502 |
2013-09-12 | 496 | 503 | 493 | 503 | 316,000 | 503 |
2013-09-11 | 502 | 505 | 495 | 496 | 290,000 | 496 |
2013-09-10 | 494 | 505 | 493 | 502 | 379,000 | 502 |
2013-09-09 | 493 | 499 | 481 | 493 | 565,000 | 493 |
2013-09-06 | 476 | 480 | 469 | 475 | 367,000 | 475 |
2013-09-05 | 480 | 482 | 474 | 479 | 284,000 | 479 |
2013-09-04 | 468 | 479 | 463 | 479 | 444,000 | 479 |
2013-09-03 | 460 | 468 | 459 | 466 | 489,000 | 466 |
2013-09-02 | 468 | 471 | 453 | 453 | 776,000 | 453 |
2013-08-30 | 471 | 475 | 469 | 470 | 238,000 | 470 |
2013-08-29 | 469 | 475 | 466 | 471 | 249,000 | 471 |
2013-08-28 | 485 | 485 | 463 | 474 | 697,000 | 474 |
2013-08-27 | 494 | 495 | 490 | 491 | 172,000 | 491 |
2013-08-26 | 498 | 498 | 491 | 492 | 121,000 | 492 |
2013-08-23 | 490 | 496 | 489 | 492 | 350,000 | 492 |
2013-08-22 | 492 | 492 | 485 | 489 | 241,000 | 489 |
2013-08-21 | 498 | 499 | 489 | 493 | 223,000 | 493 |
2013-08-20 | 497 | 503 | 496 | 498 | 291,000 | 498 |
2013-08-19 | 505 | 505 | 495 | 501 | 157,000 | 501 |
2013-08-16 | 498 | 507 | 498 | 502 | 234,000 | 502 |
2013-08-15 | 507 | 508 | 500 | 501 | 241,000 | 501 |
2013-08-14 | 509 | 512 | 499 | 506 | 317,000 | 506 |
2013-08-13 | 502 | 511 | 499 | 509 | 249,000 | 509 |
2013-08-12 | 504 | 508 | 500 | 502 | 188,000 | 502 |
2013-08-09 | 517 | 518 | 506 | 511 | 257,000 | 511 |
2013-08-08 | 516 | 523 | 510 | 512 | 370,000 | 512 |
2013-08-07 | 527 | 527 | 510 | 514 | 629,000 | 514 |
2013-08-06 | 539 | 539 | 526 | 534 | 347,000 | 534 |
2013-08-05 | 538 | 542 | 528 | 540 | 400,000 | 540 |
2013-08-02 | 535 | 544 | 530 | 539 | 573,000 | 539 |
2013-08-01 | 510 | 536 | 507 | 534 | 1,110,000 | 534 |
2013-07-31 | 520 | 520 | 506 | 512 | 362,000 | 512 |
2013-07-30 | 502 | 520 | 499 | 520 | 589,000 | 520 |
2013-07-29 | 499 | 507 | 493 | 503 | 773,000 | 503 |
2013-07-26 | 512 | 521 | 503 | 506 | 350,000 | 506 |
2013-07-25 | 534 | 534 | 512 | 519 | 522,000 | 519 |
2013-07-24 | 532 | 535 | 526 | 529 | 275,000 | 529 |
2013-07-23 | 525 | 539 | 524 | 535 | 206,000 | 535 |
2013-07-22 | 534 | 536 | 527 | 535 | 250,000 | 535 |
2013-07-19 | 529 | 534 | 526 | 529 | 284,000 | 529 |
2013-07-18 | 524 | 538 | 524 | 529 | 430,000 | 529 |
2013-07-17 | 530 | 537 | 521 | 524 | 506,000 | 524 |
2013-07-16 | 539 | 547 | 526 | 528 | 445,000 | 528 |
2013-07-12 | 528 | 535 | 524 | 529 | 1,104,000 | 529 |
2013-07-11 | 512 | 517 | 510 | 516 | 239,000 | 516 |
2013-07-10 | 522 | 523 | 506 | 509 | 578,000 | 509 |
2013-07-09 | 522 | 529 | 516 | 526 | 397,000 | 526 |
2013-07-08 | 532 | 532 | 518 | 518 | 310,000 | 518 |
2013-07-05 | 514 | 527 | 514 | 526 | 188,000 | 526 |
2013-07-04 | 523 | 524 | 509 | 513 | 365,000 | 513 |
2013-07-03 | 514 | 540 | 510 | 524 | 613,000 | 524 |
2013-07-02 | 508 | 517 | 507 | 517 | 175,000 | 517 |
2013-07-01 | 509 | 517 | 504 | 508 | 411,000 | 508 |
2013-06-28 | 497 | 509 | 496 | 509 | 358,000 | 509 |
2013-06-27 | 489 | 493 | 477 | 493 | 247,000 | 493 |
2013-06-26 | 491 | 500 | 486 | 488 | 274,000 | 488 |
2013-06-25 | 495 | 499 | 481 | 487 | 320,000 | 487 |
2013-06-24 | 497 | 498 | 488 | 493 | 292,000 | 493 |
2013-06-21 | 470 | 493 | 468 | 491 | 386,000 | 491 |
2013-06-20 | 474 | 486 | 470 | 484 | 354,000 | 484 |
2013-06-19 | 479 | 486 | 473 | 480 | 328,000 | 480 |
2013-06-18 | 484 | 489 | 466 | 469 | 432,000 | 469 |
2013-06-17 | 458 | 481 | 458 | 480 | 535,000 | 480 |
2013-06-14 | 461 | 463 | 454 | 458 | 655,000 | 458 |
2013-06-13 | 456 | 457 | 439 | 449 | 617,000 | 449 |
2013-06-12 | 457 | 461 | 450 | 456 | 367,000 | 456 |
2013-06-11 | 470 | 470 | 456 | 460 | 509,000 | 460 |
2013-06-10 | 471 | 481 | 467 | 469 | 304,000 | 469 |
2013-06-07 | 462 | 474 | 460 | 466 | 525,000 | 466 |
2013-06-06 | 463 | 475 | 458 | 470 | 524,000 | 470 |
2013-06-05 | 492 | 495 | 476 | 476 | 289,000 | 476 |
2013-06-04 | 478 | 496 | 477 | 492 | 540,000 | 492 |
2013-06-03 | 503 | 504 | 482 | 482 | 239,000 | 482 |
2013-05-31 | 509 | 515 | 502 | 503 | 409,000 | 503 |
2013-05-30 | 513 | 513 | 501 | 506 | 550,000 | 506 |
2013-05-29 | 510 | 527 | 508 | 523 | 320,000 | 523 |
2013-05-28 | 500 | 505 | 499 | 502 | 181,000 | 502 |
2013-05-27 | 500 | 510 | 495 | 503 | 350,000 | 503 |
2013-05-24 | 521 | 524 | 499 | 507 | 412,000 | 507 |
2013-05-23 | 539 | 548 | 518 | 519 | 493,000 | 519 |
2013-05-22 | 540 | 549 | 540 | 546 | 186,000 | 546 |
2013-05-21 | 548 | 552 | 538 | 538 | 207,000 | 538 |
2013-05-20 | 545 | 549 | 543 | 547 | 177,000 | 547 |
2013-05-17 | 530 | 541 | 528 | 539 | 355,000 | 539 |
2013-05-16 | 536 | 538 | 525 | 529 | 212,000 | 529 |
2013-05-15 | 545 | 547 | 528 | 534 | 472,000 | 534 |
2013-05-14 | 549 | 553 | 543 | 547 | 249,000 | 547 |
2013-05-13 | 560 | 563 | 542 | 548 | 394,000 | 548 |
2013-05-10 | 562 | 566 | 556 | 559 | 267,000 | 559 |
2013-05-09 | 567 | 570 | 553 | 556 | 316,000 | 556 |
2013-05-08 | 570 | 579 | 565 | 566 | 456,000 | 566 |
2013-05-07 | 548 | 570 | 545 | 557 | 798,000 | 557 |
2013-05-02 | 546 | 546 | 534 | 538 | 466,000 | 538 |
2013-05-01 | 530 | 551 | 529 | 546 | 408,000 | 546 |
2013-04-30 | 527 | 539 | 527 | 528 | 582,000 | 528 |
2013-04-26 | 544 | 547 | 530 | 531 | 876,000 | 531 |
2013-04-25 | 532 | 557 | 526 | 554 | 1,157,000 | 554 |
2013-04-24 | 531 | 533 | 522 | 528 | 366,000 | 528 |
2013-04-23 | 523 | 530 | 520 | 527 | 409,000 | 527 |
2013-04-22 | 515 | 531 | 513 | 526 | 699,000 | 526 |
2013-04-19 | 505 | 514 | 505 | 508 | 639,000 | 508 |
2013-04-18 | 502 | 509 | 495 | 502 | 495,000 | 502 |
2013-04-17 | 494 | 504 | 493 | 502 | 548,000 | 502 |
2013-04-16 | 486 | 496 | 479 | 494 | 494,000 | 494 |
2013-04-15 | 487 | 497 | 479 | 494 | 645,000 | 494 |
2013-04-12 | 483 | 491 | 480 | 490 | 576,000 | 490 |
2013-04-11 | 490 | 497 | 479 | 480 | 594,000 | 480 |
2013-04-10 | 493 | 499 | 486 | 486 | 479,000 | 486 |
2013-04-09 | 517 | 520 | 500 | 503 | 548,000 | 503 |
2013-04-08 | 497 | 517 | 496 | 517 | 680,000 | 517 |
2013-04-05 | 497 | 499 | 489 | 494 | 429,000 | 494 |
2013-04-04 | 471 | 487 | 467 | 486 | 725,000 | 486 |
2013-04-03 | 456 | 474 | 456 | 471 | 388,000 | 471 |
2013-04-02 | 461 | 467 | 453 | 454 | 526,000 | 454 |
2013-04-01 | 486 | 486 | 467 | 468 | 373,000 | 468 |
2013-03-29 | 492 | 496 | 483 | 494 | 195,000 | 494 |
2013-03-28 | 496 | 496 | 486 | 490 | 231,000 | 490 |
2013-03-27 | 498 | 502 | 490 | 496 | 308,000 | 496 |
2013-03-26 | 501 | 506 | 494 | 502 | 727,000 | 502 |
2013-03-25 | 515 | 520 | 501 | 501 | 494,000 | 501 |
2013-03-22 | 515 | 518 | 508 | 510 | 413,000 | 510 |
2013-03-21 | 499 | 519 | 498 | 517 | 650,000 | 517 |
2013-03-19 | 487 | 498 | 487 | 498 | 237,000 | 498 |
2013-03-18 | 487 | 490 | 484 | 485 | 381,000 | 485 |
2013-03-15 | 485 | 499 | 485 | 494 | 632,000 | 494 |
2013-03-14 | 476 | 482 | 472 | 480 | 286,000 | 480 |
2013-03-13 | 472 | 478 | 469 | 476 | 381,000 | 476 |
2013-03-12 | 484 | 488 | 471 | 471 | 533,000 | 471 |
2013-03-11 | 489 | 495 | 479 | 482 | 456,000 | 482 |
2013-03-08 | 474 | 484 | 470 | 482 | 806,000 | 482 |
2013-03-07 | 463 | 473 | 461 | 469 | 1,033,000 | 469 |
2013-03-06 | 452 | 463 | 446 | 461 | 618,000 | 461 |
2013-03-05 | 446 | 453 | 436 | 444 | 1,164,000 | 444 |
2013-03-04 | 459 | 463 | 429 | 430 | 893,000 | 430 |
2013-03-01 | 464 | 464 | 452 | 454 | 725,000 | 454 |
2013-02-28 | 448 | 465 | 443 | 461 | 586,000 | 461 |
2013-02-27 | 439 | 443 | 432 | 438 | 354,000 | 438 |
2013-02-26 | 444 | 447 | 437 | 439 | 305,000 | 439 |
2013-02-25 | 450 | 455 | 446 | 447 | 280,000 | 447 |
2013-02-22 | 438 | 449 | 437 | 449 | 411,000 | 449 |
2013-02-21 | 464 | 465 | 441 | 445 | 514,000 | 445 |
2013-02-20 | 462 | 466 | 453 | 464 | 345,000 | 464 |
2013-02-19 | 458 | 462 | 445 | 459 | 238,000 | 459 |
2013-02-18 | 449 | 464 | 449 | 457 | 564,000 | 457 |
2013-02-15 | 445 | 448 | 438 | 444 | 726,000 | 444 |
2013-02-14 | 433 | 447 | 432 | 444 | 342,000 | 444 |
2013-02-13 | 428 | 432 | 427 | 431 | 245,000 | 431 |
2013-02-12 | 430 | 438 | 424 | 425 | 269,000 | 425 |
2013-02-08 | 428 | 430 | 425 | 428 | 250,000 | 428 |
2013-02-07 | 426 | 429 | 424 | 427 | 152,000 | 427 |
2013-02-06 | 419 | 429 | 419 | 426 | 298,000 | 426 |
2013-02-05 | 418 | 421 | 414 | 419 | 401,000 | 419 |
2013-02-04 | 425 | 425 | 418 | 420 | 365,000 | 420 |
2013-02-01 | 421 | 429 | 421 | 427 | 329,000 | 427 |
2013-01-31 | 428 | 430 | 422 | 426 | 445,000 | 426 |
2013-01-30 | 417 | 425 | 415 | 424 | 383,000 | 424 |
2013-01-29 | 413 | 420 | 412 | 417 | 453,000 | 417 |
2013-01-28 | 416 | 418 | 413 | 416 | 252,000 | 416 |
2013-01-25 | 418 | 420 | 413 | 417 | 506,000 | 417 |
2013-01-24 | 408 | 419 | 408 | 417 | 271,000 | 417 |
2013-01-23 | 411 | 415 | 411 | 414 | 334,000 | 414 |
2013-01-22 | 419 | 420 | 415 | 419 | 282,000 | 419 |
2013-01-21 | 416 | 422 | 414 | 417 | 173,000 | 417 |
2013-01-18 | 414 | 418 | 410 | 417 | 343,000 | 417 |
2013-01-17 | 407 | 416 | 403 | 412 | 571,000 | 412 |
2013-01-16 | 402 | 413 | 401 | 404 | 639,000 | 404 |
2013-01-15 | 422 | 423 | 401 | 402 | 849,000 | 402 |
2013-01-11 | 425 | 426 | 411 | 419 | 394,000 | 419 |
2013-01-10 | 410 | 428 | 410 | 422 | 503,000 | 422 |
2013-01-09 | 397 | 409 | 395 | 407 | 497,000 | 407 |
2013-01-08 | 389 | 395 | 385 | 393 | 333,000 | 393 |
2013-01-07 | 387 | 390 | 385 | 387 | 333,000 | 387 |
2013-01-04 | 382 | 385 | 381 | 384 | 214,000 | 384 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株