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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 612 | 615 | 604 | 607 | 354,000 | 607 |
| 2014-12-29 | 594 | 617 | 593 | 612 | 796,000 | 612 |
| 2014-12-26 | 589 | 594 | 583 | 588 | 350,000 | 588 |
| 2014-12-25 | 595 | 598 | 590 | 593 | 490,000 | 593 |
| 2014-12-24 | 591 | 596 | 586 | 591 | 449,000 | 591 |
| 2014-12-22 | 582 | 589 | 578 | 584 | 509,000 | 584 |
| 2014-12-19 | 569 | 581 | 567 | 581 | 728,000 | 581 |
| 2014-12-18 | 556 | 563 | 555 | 555 | 369,000 | 555 |
| 2014-12-17 | 558 | 565 | 552 | 552 | 595,000 | 552 |
| 2014-12-16 | 551 | 558 | 548 | 550 | 580,000 | 550 |
| 2014-12-15 | 552 | 558 | 549 | 552 | 371,000 | 552 |
| 2014-12-12 | 563 | 567 | 556 | 557 | 553,000 | 557 |
| 2014-12-11 | 563 | 573 | 563 | 568 | 739,000 | 568 |
| 2014-12-10 | 566 | 572 | 565 | 567 | 866,000 | 567 |
| 2014-12-09 | 562 | 574 | 561 | 571 | 795,000 | 571 |
| 2014-12-08 | 567 | 568 | 563 | 565 | 724,000 | 565 |
| 2014-12-05 | 566 | 566 | 557 | 560 | 812,000 | 560 |
| 2014-12-04 | 562 | 568 | 558 | 565 | 1,060,000 | 565 |
| 2014-12-03 | 556 | 560 | 551 | 552 | 530,000 | 552 |
| 2014-12-02 | 553 | 559 | 550 | 556 | 708,000 | 556 |
| 2014-12-01 | 554 | 559 | 545 | 553 | 760,000 | 553 |
| 2014-11-28 | 532 | 549 | 531 | 549 | 978,000 | 549 |
| 2014-11-27 | 528 | 533 | 526 | 528 | 644,000 | 528 |
| 2014-11-26 | 512 | 530 | 512 | 527 | 1,217,000 | 527 |
| 2014-11-25 | 502 | 506 | 498 | 506 | 401,000 | 506 |
| 2014-11-21 | 496 | 502 | 495 | 501 | 319,000 | 501 |
| 2014-11-20 | 499 | 503 | 498 | 503 | 266,000 | 503 |
| 2014-11-19 | 505 | 505 | 498 | 500 | 352,000 | 500 |
| 2014-11-18 | 504 | 507 | 500 | 501 | 314,000 | 501 |
| 2014-11-17 | 500 | 506 | 500 | 501 | 467,000 | 501 |
| 2014-11-14 | 510 | 513 | 502 | 504 | 798,000 | 504 |
| 2014-11-13 | 504 | 511 | 504 | 508 | 344,000 | 508 |
| 2014-11-12 | 512 | 515 | 507 | 510 | 573,000 | 510 |
| 2014-11-11 | 506 | 511 | 505 | 510 | 698,000 | 510 |
| 2014-11-10 | 500 | 507 | 496 | 506 | 784,000 | 506 |
| 2014-11-07 | 494 | 499 | 491 | 495 | 717,000 | 495 |
| 2014-11-06 | 493 | 496 | 486 | 489 | 847,000 | 489 |
| 2014-11-05 | 490 | 490 | 484 | 489 | 764,000 | 489 |
| 2014-11-04 | 493 | 495 | 482 | 482 | 1,594,000 | 482 |
| 2014-10-31 | 456 | 475 | 455 | 473 | 639,000 | 473 |
| 2014-10-30 | 459 | 460 | 453 | 456 | 311,000 | 456 |
| 2014-10-29 | 456 | 463 | 455 | 463 | 263,000 | 463 |
| 2014-10-28 | 461 | 463 | 453 | 453 | 381,000 | 453 |
| 2014-10-27 | 461 | 467 | 458 | 461 | 308,000 | 461 |
| 2014-10-24 | 465 | 466 | 453 | 457 | 535,000 | 457 |
| 2014-10-23 | 456 | 462 | 456 | 457 | 343,000 | 457 |
| 2014-10-22 | 451 | 462 | 449 | 460 | 541,000 | 460 |
| 2014-10-21 | 457 | 457 | 445 | 448 | 424,000 | 448 |
| 2014-10-20 | 441 | 451 | 440 | 451 | 809,000 | 451 |
| 2014-10-17 | 447 | 452 | 443 | 444 | 442,000 | 444 |
| 2014-10-16 | 456 | 457 | 450 | 450 | 497,000 | 450 |
| 2014-10-15 | 457 | 464 | 456 | 460 | 609,000 | 460 |
| 2014-10-14 | 461 | 465 | 457 | 462 | 322,000 | 462 |
| 2014-10-10 | 465 | 469 | 463 | 467 | 426,000 | 467 |
| 2014-10-09 | 478 | 478 | 472 | 473 | 248,000 | 473 |
| 2014-10-08 | 470 | 480 | 468 | 474 | 557,000 | 474 |
| 2014-10-07 | 485 | 486 | 478 | 478 | 532,000 | 478 |
| 2014-10-06 | 490 | 490 | 483 | 485 | 606,000 | 485 |
| 2014-10-03 | 474 | 485 | 474 | 483 | 1,055,000 | 483 |
| 2014-10-02 | 471 | 472 | 465 | 466 | 951,000 | 466 |
| 2014-10-01 | 481 | 481 | 472 | 474 | 784,000 | 474 |
| 2014-09-30 | 484 | 484 | 475 | 477 | 555,000 | 477 |
| 2014-09-29 | 484 | 485 | 481 | 482 | 230,000 | 482 |
| 2014-09-26 | 480 | 483 | 479 | 481 | 375,000 | 481 |
| 2014-09-25 | 488 | 490 | 487 | 490 | 428,000 | 490 |
| 2014-09-24 | 484 | 487 | 484 | 486 | 533,000 | 486 |
| 2014-09-22 | 488 | 488 | 484 | 485 | 602,000 | 485 |
| 2014-09-19 | 487 | 488 | 482 | 485 | 1,019,000 | 485 |
| 2014-09-18 | 495 | 496 | 486 | 487 | 1,208,000 | 487 |
| 2014-09-17 | 504 | 506 | 499 | 500 | 348,000 | 500 |
| 2014-09-16 | 502 | 505 | 501 | 504 | 470,000 | 504 |
| 2014-09-12 | 505 | 505 | 497 | 500 | 501,000 | 500 |
| 2014-09-11 | 504 | 504 | 498 | 501 | 352,000 | 501 |
| 2014-09-10 | 496 | 503 | 495 | 502 | 352,000 | 502 |
| 2014-09-09 | 494 | 499 | 494 | 496 | 223,000 | 496 |
| 2014-09-08 | 496 | 498 | 492 | 494 | 424,000 | 494 |
| 2014-09-05 | 497 | 498 | 494 | 497 | 203,000 | 497 |
| 2014-09-04 | 493 | 497 | 492 | 494 | 249,000 | 494 |
| 2014-09-03 | 509 | 510 | 492 | 493 | 1,108,000 | 493 |
| 2014-09-02 | 512 | 520 | 507 | 509 | 410,000 | 509 |
| 2014-09-01 | 515 | 525 | 512 | 512 | 406,000 | 512 |
| 2014-08-29 | 509 | 517 | 509 | 513 | 347,000 | 513 |
| 2014-08-28 | 515 | 515 | 503 | 513 | 357,000 | 513 |
| 2014-08-27 | 510 | 517 | 507 | 516 | 498,000 | 516 |
| 2014-08-26 | 510 | 510 | 505 | 507 | 343,000 | 507 |
| 2014-08-25 | 504 | 511 | 498 | 506 | 965,000 | 506 |
| 2014-08-22 | 498 | 502 | 494 | 498 | 492,000 | 498 |
| 2014-08-21 | 496 | 503 | 494 | 498 | 561,000 | 498 |
| 2014-08-20 | 492 | 494 | 488 | 491 | 440,000 | 491 |
| 2014-08-19 | 487 | 492 | 487 | 492 | 427,000 | 492 |
| 2014-08-18 | 483 | 488 | 483 | 485 | 269,000 | 485 |
| 2014-08-15 | 483 | 485 | 481 | 483 | 589,000 | 483 |
| 2014-08-14 | 488 | 490 | 485 | 488 | 422,000 | 488 |
| 2014-08-13 | 500 | 500 | 484 | 485 | 949,000 | 485 |
| 2014-08-12 | 494 | 508 | 493 | 507 | 922,000 | 507 |
| 2014-08-11 | 485 | 492 | 484 | 489 | 489,000 | 489 |
| 2014-08-08 | 476 | 478 | 471 | 476 | 592,000 | 476 |
| 2014-08-07 | 481 | 487 | 473 | 476 | 1,243,000 | 476 |
| 2014-08-06 | 480 | 483 | 469 | 479 | 1,074,000 | 479 |
| 2014-08-05 | 490 | 491 | 481 | 485 | 783,000 | 485 |
| 2014-08-04 | 491 | 492 | 485 | 485 | 677,000 | 485 |
| 2014-08-01 | 491 | 504 | 490 | 491 | 1,484,000 | 491 |
| 2014-07-31 | 535 | 535 | 528 | 531 | 233,000 | 531 |
| 2014-07-30 | 533 | 535 | 529 | 535 | 151,000 | 535 |
| 2014-07-29 | 535 | 535 | 529 | 533 | 159,000 | 533 |
| 2014-07-28 | 529 | 536 | 529 | 533 | 185,000 | 533 |
| 2014-07-25 | 535 | 535 | 528 | 534 | 259,000 | 534 |
| 2014-07-24 | 534 | 534 | 527 | 530 | 262,000 | 530 |
| 2014-07-23 | 520 | 534 | 520 | 532 | 477,000 | 532 |
| 2014-07-22 | 519 | 521 | 516 | 520 | 257,000 | 520 |
| 2014-07-18 | 516 | 523 | 513 | 520 | 201,000 | 520 |
| 2014-07-17 | 519 | 524 | 519 | 521 | 149,000 | 521 |
| 2014-07-16 | 518 | 526 | 518 | 520 | 207,000 | 520 |
| 2014-07-15 | 523 | 526 | 521 | 522 | 170,000 | 522 |
| 2014-07-14 | 522 | 526 | 521 | 525 | 120,000 | 525 |
| 2014-07-11 | 522 | 524 | 520 | 522 | 142,000 | 522 |
| 2014-07-10 | 532 | 533 | 525 | 525 | 238,000 | 525 |
| 2014-07-09 | 533 | 534 | 531 | 532 | 107,000 | 532 |
| 2014-07-08 | 534 | 541 | 530 | 539 | 378,000 | 539 |
| 2014-07-07 | 535 | 535 | 530 | 532 | 135,000 | 532 |
| 2014-07-04 | 534 | 536 | 529 | 534 | 337,000 | 534 |
| 2014-07-03 | 534 | 534 | 528 | 532 | 222,000 | 532 |
| 2014-07-02 | 534 | 536 | 529 | 531 | 268,000 | 531 |
| 2014-07-01 | 529 | 533 | 523 | 530 | 438,000 | 530 |
| 2014-06-30 | 527 | 533 | 521 | 530 | 336,000 | 530 |
| 2014-06-27 | 526 | 529 | 517 | 519 | 668,000 | 519 |
| 2014-06-26 | 531 | 533 | 528 | 530 | 263,000 | 530 |
| 2014-06-25 | 534 | 536 | 529 | 534 | 313,000 | 534 |
| 2014-06-24 | 532 | 537 | 525 | 534 | 353,000 | 534 |
| 2014-06-23 | 531 | 532 | 528 | 529 | 282,000 | 529 |
| 2014-06-20 | 538 | 542 | 529 | 533 | 683,000 | 533 |
| 2014-06-19 | 533 | 547 | 532 | 547 | 849,000 | 547 |
| 2014-06-18 | 536 | 541 | 529 | 540 | 507,000 | 540 |
| 2014-06-17 | 534 | 540 | 529 | 538 | 569,000 | 538 |
| 2014-06-16 | 544 | 544 | 537 | 541 | 253,000 | 541 |
| 2014-06-13 | 546 | 547 | 535 | 544 | 616,000 | 544 |
| 2014-06-12 | 543 | 545 | 538 | 543 | 207,000 | 543 |
| 2014-06-11 | 545 | 547 | 537 | 543 | 407,000 | 543 |
| 2014-06-10 | 536 | 548 | 536 | 547 | 880,000 | 547 |
| 2014-06-09 | 536 | 538 | 530 | 531 | 290,000 | 531 |
| 2014-06-06 | 524 | 535 | 515 | 530 | 629,000 | 530 |
| 2014-06-05 | 535 | 544 | 526 | 534 | 765,000 | 534 |
| 2014-06-04 | 525 | 537 | 522 | 530 | 855,000 | 530 |
| 2014-06-03 | 514 | 524 | 513 | 521 | 627,000 | 521 |
| 2014-06-02 | 510 | 510 | 502 | 509 | 610,000 | 509 |
| 2014-05-30 | 514 | 514 | 501 | 504 | 645,000 | 504 |
| 2014-05-29 | 519 | 519 | 510 | 512 | 292,000 | 512 |
| 2014-05-28 | 521 | 526 | 516 | 518 | 459,000 | 518 |
| 2014-05-27 | 510 | 518 | 509 | 517 | 365,000 | 517 |
| 2014-05-26 | 507 | 511 | 505 | 508 | 624,000 | 508 |
| 2014-05-23 | 507 | 509 | 504 | 508 | 678,000 | 508 |
| 2014-05-22 | 510 | 511 | 505 | 510 | 466,000 | 510 |
| 2014-05-21 | 500 | 509 | 498 | 507 | 528,000 | 507 |
| 2014-05-20 | 501 | 507 | 496 | 500 | 521,000 | 500 |
| 2014-05-19 | 509 | 511 | 498 | 501 | 445,000 | 501 |
| 2014-05-16 | 506 | 509 | 503 | 507 | 285,000 | 507 |
| 2014-05-15 | 507 | 516 | 506 | 515 | 568,000 | 515 |
| 2014-05-14 | 505 | 517 | 502 | 513 | 477,000 | 513 |
| 2014-05-13 | 500 | 504 | 497 | 502 | 494,000 | 502 |
| 2014-05-12 | 498 | 506 | 494 | 496 | 584,000 | 496 |
| 2014-05-09 | 492 | 513 | 492 | 510 | 1,364,000 | 510 |
| 2014-05-08 | 501 | 510 | 490 | 490 | 2,366,000 | 490 |
| 2014-05-07 | 477 | 499 | 468 | 496 | 1,771,000 | 496 |
| 2014-05-02 | 474 | 480 | 472 | 477 | 488,000 | 477 |
| 2014-05-01 | 466 | 476 | 464 | 475 | 457,000 | 475 |
| 2014-04-30 | 462 | 467 | 461 | 467 | 308,000 | 467 |
| 2014-04-28 | 461 | 463 | 457 | 461 | 375,000 | 461 |
| 2014-04-25 | 472 | 479 | 467 | 468 | 510,000 | 468 |
| 2014-04-24 | 467 | 472 | 465 | 472 | 400,000 | 472 |
| 2014-04-23 | 454 | 468 | 454 | 467 | 545,000 | 467 |
| 2014-04-22 | 460 | 460 | 454 | 454 | 276,000 | 454 |
| 2014-04-21 | 461 | 462 | 455 | 457 | 335,000 | 457 |
| 2014-04-18 | 453 | 454 | 448 | 452 | 255,000 | 452 |
| 2014-04-17 | 454 | 455 | 450 | 452 | 300,000 | 452 |
| 2014-04-16 | 449 | 454 | 447 | 454 | 328,000 | 454 |
| 2014-04-15 | 448 | 451 | 441 | 444 | 557,000 | 444 |
| 2014-04-14 | 440 | 450 | 440 | 446 | 478,000 | 446 |
| 2014-04-11 | 440 | 448 | 437 | 444 | 695,000 | 444 |
| 2014-04-10 | 454 | 457 | 448 | 450 | 564,000 | 450 |
| 2014-04-09 | 449 | 450 | 444 | 447 | 686,000 | 447 |
| 2014-04-08 | 463 | 464 | 455 | 457 | 737,000 | 457 |
| 2014-04-07 | 463 | 466 | 453 | 463 | 1,113,000 | 463 |
| 2014-04-04 | 448 | 465 | 445 | 463 | 1,744,000 | 463 |
| 2014-04-03 | 444 | 450 | 443 | 447 | 1,673,000 | 447 |
| 2014-04-02 | 442 | 448 | 438 | 439 | 1,488,000 | 439 |
| 2014-04-01 | 450 | 451 | 437 | 441 | 1,110,000 | 441 |
| 2014-03-31 | 447 | 449 | 441 | 448 | 1,222,000 | 448 |
| 2014-03-28 | 452 | 452 | 438 | 444 | 1,746,000 | 444 |
| 2014-03-27 | 450 | 453 | 433 | 453 | 1,742,000 | 453 |
| 2014-03-26 | 452 | 456 | 445 | 455 | 1,554,000 | 455 |
| 2014-03-25 | 458 | 460 | 453 | 456 | 709,000 | 456 |
| 2014-03-24 | 466 | 477 | 453 | 458 | 1,239,000 | 458 |
| 2014-03-20 | 468 | 473 | 465 | 468 | 586,000 | 468 |
| 2014-03-19 | 474 | 476 | 468 | 469 | 333,000 | 469 |
| 2014-03-18 | 470 | 475 | 469 | 473 | 279,000 | 473 |
| 2014-03-17 | 477 | 480 | 465 | 466 | 800,000 | 466 |
| 2014-03-14 | 480 | 483 | 477 | 480 | 760,000 | 480 |
| 2014-03-13 | 482 | 489 | 482 | 486 | 634,000 | 486 |
| 2014-03-12 | 484 | 489 | 482 | 484 | 637,000 | 484 |
| 2014-03-11 | 483 | 487 | 481 | 485 | 441,000 | 485 |
| 2014-03-10 | 490 | 492 | 483 | 484 | 523,000 | 484 |
| 2014-03-07 | 495 | 499 | 487 | 490 | 585,000 | 490 |
| 2014-03-06 | 492 | 498 | 492 | 495 | 310,000 | 495 |
| 2014-03-05 | 503 | 506 | 497 | 500 | 366,000 | 500 |
| 2014-03-04 | 492 | 502 | 492 | 501 | 155,000 | 501 |
| 2014-03-03 | 499 | 499 | 488 | 495 | 235,000 | 495 |
| 2014-02-28 | 503 | 506 | 497 | 500 | 170,000 | 500 |
| 2014-02-27 | 507 | 509 | 503 | 503 | 202,000 | 503 |
| 2014-02-26 | 503 | 512 | 501 | 509 | 187,000 | 509 |
| 2014-02-25 | 512 | 513 | 507 | 511 | 264,000 | 511 |
| 2014-02-24 | 510 | 515 | 502 | 508 | 334,000 | 508 |
| 2014-02-21 | 503 | 513 | 503 | 511 | 240,000 | 511 |
| 2014-02-20 | 503 | 509 | 500 | 501 | 423,000 | 501 |
| 2014-02-19 | 502 | 508 | 499 | 503 | 570,000 | 503 |
| 2014-02-18 | 499 | 511 | 494 | 507 | 696,000 | 507 |
| 2014-02-17 | 491 | 498 | 487 | 495 | 777,000 | 495 |
| 2014-02-14 | 501 | 510 | 487 | 493 | 876,000 | 493 |
| 2014-02-13 | 510 | 510 | 493 | 496 | 609,000 | 496 |
| 2014-02-12 | 514 | 517 | 510 | 514 | 301,000 | 514 |
| 2014-02-10 | 510 | 516 | 500 | 511 | 567,000 | 511 |
| 2014-02-07 | 500 | 509 | 498 | 503 | 587,000 | 503 |
| 2014-02-06 | 486 | 501 | 486 | 497 | 591,000 | 497 |
| 2014-02-05 | 481 | 488 | 480 | 486 | 366,000 | 486 |
| 2014-02-04 | 484 | 488 | 476 | 476 | 903,000 | 476 |
| 2014-02-03 | 505 | 507 | 497 | 501 | 583,000 | 501 |
| 2014-01-31 | 511 | 511 | 484 | 505 | 1,310,000 | 505 |
| 2014-01-30 | 515 | 523 | 513 | 515 | 663,000 | 515 |
| 2014-01-29 | 521 | 538 | 519 | 538 | 881,000 | 538 |
| 2014-01-28 | 507 | 518 | 502 | 512 | 528,000 | 512 |
| 2014-01-27 | 509 | 509 | 504 | 506 | 331,000 | 506 |
| 2014-01-24 | 518 | 518 | 514 | 516 | 273,000 | 516 |
| 2014-01-23 | 527 | 529 | 520 | 521 | 464,000 | 521 |
| 2014-01-22 | 531 | 534 | 525 | 528 | 336,000 | 528 |
| 2014-01-21 | 536 | 540 | 530 | 532 | 494,000 | 532 |
| 2014-01-20 | 538 | 539 | 531 | 533 | 307,000 | 533 |
| 2014-01-17 | 537 | 541 | 535 | 539 | 293,000 | 539 |
| 2014-01-16 | 538 | 548 | 538 | 541 | 405,000 | 541 |
| 2014-01-15 | 539 | 541 | 530 | 535 | 455,000 | 535 |
| 2014-01-14 | 541 | 541 | 535 | 536 | 283,000 | 536 |
| 2014-01-10 | 540 | 548 | 538 | 548 | 309,000 | 548 |
| 2014-01-09 | 546 | 548 | 542 | 545 | 235,000 | 545 |
| 2014-01-08 | 545 | 550 | 542 | 550 | 255,000 | 550 |
| 2014-01-07 | 541 | 546 | 539 | 543 | 230,000 | 543 |
| 2014-01-06 | 544 | 549 | 539 | 546 | 279,000 | 546 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
