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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 821 | 822 | 809 | 818 | 173,000 | 818 |
| 2015-12-29 | 815 | 825 | 810 | 825 | 235,000 | 825 |
| 2015-12-28 | 816 | 820 | 811 | 816 | 246,000 | 816 |
| 2015-12-25 | 806 | 818 | 802 | 809 | 564,000 | 809 |
| 2015-12-24 | 794 | 800 | 792 | 795 | 260,000 | 795 |
| 2015-12-22 | 784 | 800 | 782 | 791 | 321,000 | 791 |
| 2015-12-21 | 776 | 786 | 772 | 784 | 372,000 | 784 |
| 2015-12-18 | 798 | 809 | 783 | 785 | 845,000 | 785 |
| 2015-12-17 | 794 | 802 | 791 | 793 | 534,000 | 793 |
| 2015-12-16 | 778 | 788 | 772 | 788 | 359,000 | 788 |
| 2015-12-15 | 783 | 784 | 768 | 770 | 262,000 | 770 |
| 2015-12-14 | 765 | 781 | 762 | 781 | 336,000 | 781 |
| 2015-12-11 | 773 | 777 | 768 | 775 | 388,000 | 775 |
| 2015-12-10 | 781 | 790 | 775 | 776 | 411,000 | 776 |
| 2015-12-09 | 810 | 812 | 790 | 792 | 441,000 | 792 |
| 2015-12-08 | 791 | 811 | 791 | 807 | 432,000 | 807 |
| 2015-12-07 | 799 | 806 | 786 | 788 | 529,000 | 788 |
| 2015-12-04 | 781 | 791 | 781 | 790 | 560,000 | 790 |
| 2015-12-03 | 785 | 798 | 783 | 794 | 761,000 | 794 |
| 2015-12-02 | 790 | 791 | 780 | 784 | 904,000 | 784 |
| 2015-12-01 | 789 | 797 | 788 | 788 | 353,000 | 788 |
| 2015-11-30 | 790 | 791 | 782 | 790 | 527,000 | 790 |
| 2015-11-27 | 801 | 802 | 792 | 796 | 464,000 | 796 |
| 2015-11-26 | 811 | 812 | 802 | 804 | 543,000 | 804 |
| 2015-11-25 | 817 | 819 | 807 | 808 | 757,000 | 808 |
| 2015-11-24 | 810 | 819 | 810 | 818 | 416,000 | 818 |
| 2015-11-20 | 828 | 830 | 804 | 810 | 691,000 | 810 |
| 2015-11-19 | 840 | 848 | 836 | 839 | 202,000 | 839 |
| 2015-11-18 | 835 | 844 | 829 | 840 | 433,000 | 840 |
| 2015-11-17 | 841 | 841 | 825 | 827 | 621,000 | 827 |
| 2015-11-16 | 847 | 849 | 831 | 835 | 501,000 | 835 |
| 2015-11-13 | 839 | 842 | 828 | 832 | 401,000 | 832 |
| 2015-11-12 | 832 | 840 | 828 | 839 | 327,000 | 839 |
| 2015-11-11 | 825 | 843 | 822 | 837 | 482,000 | 837 |
| 2015-11-10 | 825 | 836 | 824 | 828 | 481,000 | 828 |
| 2015-11-09 | 831 | 849 | 831 | 836 | 502,000 | 836 |
| 2015-11-06 | 825 | 826 | 809 | 821 | 654,000 | 821 |
| 2015-11-05 | 824 | 843 | 824 | 829 | 594,000 | 829 |
| 2015-11-04 | 845 | 853 | 821 | 824 | 923,000 | 824 |
| 2015-11-02 | 854 | 855 | 831 | 843 | 777,000 | 843 |
| 2015-10-30 | 840 | 864 | 833 | 841 | 583,000 | 841 |
| 2015-10-29 | 840 | 842 | 828 | 831 | 680,000 | 831 |
| 2015-10-28 | 834 | 838 | 830 | 836 | 279,000 | 836 |
| 2015-10-27 | 850 | 850 | 834 | 836 | 586,000 | 836 |
| 2015-10-26 | 864 | 864 | 851 | 854 | 438,000 | 854 |
| 2015-10-23 | 857 | 876 | 852 | 862 | 751,000 | 862 |
| 2015-10-22 | 851 | 866 | 838 | 842 | 668,000 | 842 |
| 2015-10-21 | 854 | 867 | 847 | 866 | 483,000 | 866 |
| 2015-10-20 | 857 | 866 | 851 | 856 | 597,000 | 856 |
| 2015-10-19 | 867 | 868 | 854 | 858 | 646,000 | 858 |
| 2015-10-16 | 878 | 887 | 863 | 865 | 456,000 | 865 |
| 2015-10-15 | 866 | 881 | 857 | 878 | 411,000 | 878 |
| 2015-10-14 | 872 | 881 | 863 | 865 | 244,000 | 865 |
| 2015-10-13 | 878 | 886 | 872 | 883 | 398,000 | 883 |
| 2015-10-09 | 886 | 891 | 870 | 880 | 418,000 | 880 |
| 2015-10-08 | 877 | 890 | 875 | 881 | 740,000 | 881 |
| 2015-10-07 | 892 | 893 | 884 | 889 | 392,000 | 889 |
| 2015-10-06 | 877 | 903 | 877 | 899 | 397,000 | 899 |
| 2015-10-05 | 881 | 883 | 872 | 877 | 347,000 | 877 |
| 2015-10-02 | 837 | 871 | 837 | 869 | 503,000 | 869 |
| 2015-10-01 | 850 | 868 | 845 | 852 | 449,000 | 852 |
| 2015-09-30 | 830 | 848 | 822 | 840 | 559,000 | 840 |
| 2015-09-29 | 820 | 830 | 807 | 810 | 1,083,000 | 810 |
| 2015-09-28 | 822 | 827 | 809 | 817 | 456,000 | 817 |
| 2015-09-25 | 814 | 826 | 801 | 823 | 682,000 | 823 |
| 2015-09-24 | 838 | 847 | 808 | 809 | 825,000 | 809 |
| 2015-09-18 | 860 | 875 | 849 | 851 | 489,000 | 851 |
| 2015-09-17 | 873 | 879 | 868 | 875 | 506,000 | 875 |
| 2015-09-16 | 875 | 879 | 865 | 873 | 429,000 | 873 |
| 2015-09-15 | 881 | 889 | 873 | 876 | 348,000 | 876 |
| 2015-09-14 | 880 | 891 | 864 | 881 | 530,000 | 881 |
| 2015-09-11 | 884 | 897 | 877 | 889 | 974,000 | 889 |
| 2015-09-10 | 836 | 868 | 831 | 852 | 578,000 | 852 |
| 2015-09-09 | 848 | 849 | 830 | 844 | 516,000 | 844 |
| 2015-09-08 | 841 | 842 | 820 | 822 | 300,000 | 822 |
| 2015-09-07 | 838 | 854 | 835 | 841 | 527,000 | 841 |
| 2015-09-04 | 862 | 886 | 843 | 852 | 1,016,000 | 852 |
| 2015-09-03 | 847 | 851 | 832 | 847 | 789,000 | 847 |
| 2015-09-02 | 815 | 831 | 792 | 802 | 518,000 | 802 |
| 2015-09-01 | 846 | 856 | 823 | 824 | 357,000 | 824 |
| 2015-08-31 | 840 | 859 | 833 | 855 | 402,000 | 855 |
| 2015-08-28 | 855 | 855 | 834 | 850 | 463,000 | 850 |
| 2015-08-27 | 827 | 844 | 805 | 818 | 903,000 | 818 |
| 2015-08-26 | 830 | 838 | 803 | 820 | 819,000 | 820 |
| 2015-08-25 | 822 | 880 | 818 | 831 | 967,000 | 831 |
| 2015-08-24 | 862 | 883 | 826 | 847 | 747,000 | 847 |
| 2015-08-21 | 863 | 899 | 863 | 892 | 503,000 | 892 |
| 2015-08-20 | 879 | 897 | 879 | 889 | 472,000 | 889 |
| 2015-08-19 | 897 | 897 | 877 | 878 | 376,000 | 878 |
| 2015-08-18 | 904 | 918 | 895 | 897 | 421,000 | 897 |
| 2015-08-17 | 895 | 909 | 889 | 901 | 409,000 | 901 |
| 2015-08-14 | 909 | 910 | 889 | 897 | 327,000 | 897 |
| 2015-08-13 | 901 | 928 | 901 | 909 | 464,000 | 909 |
| 2015-08-12 | 909 | 923 | 909 | 912 | 175,000 | 912 |
| 2015-08-11 | 930 | 937 | 912 | 924 | 496,000 | 924 |
| 2015-08-10 | 918 | 936 | 918 | 930 | 507,000 | 930 |
| 2015-08-07 | 900 | 928 | 893 | 918 | 881,000 | 918 |
| 2015-08-06 | 920 | 948 | 899 | 930 | 1,315,000 | 930 |
| 2015-08-05 | 876 | 920 | 876 | 893 | 967,000 | 893 |
| 2015-08-04 | 830 | 858 | 826 | 854 | 432,000 | 854 |
| 2015-08-03 | 845 | 871 | 843 | 852 | 963,000 | 852 |
| 2015-07-31 | 823 | 834 | 814 | 820 | 570,000 | 820 |
| 2015-07-30 | 815 | 830 | 808 | 814 | 495,000 | 814 |
| 2015-07-29 | 800 | 822 | 785 | 819 | 563,000 | 819 |
| 2015-07-28 | 788 | 810 | 788 | 797 | 488,000 | 797 |
| 2015-07-27 | 806 | 809 | 789 | 800 | 363,000 | 800 |
| 2015-07-24 | 815 | 819 | 802 | 812 | 382,000 | 812 |
| 2015-07-23 | 801 | 820 | 801 | 819 | 223,000 | 819 |
| 2015-07-22 | 806 | 816 | 805 | 806 | 189,000 | 806 |
| 2015-07-21 | 809 | 825 | 803 | 821 | 445,000 | 821 |
| 2015-07-17 | 805 | 812 | 800 | 800 | 166,000 | 800 |
| 2015-07-16 | 788 | 806 | 788 | 804 | 444,000 | 804 |
| 2015-07-15 | 795 | 798 | 782 | 795 | 681,000 | 795 |
| 2015-07-14 | 776 | 794 | 771 | 786 | 985,000 | 786 |
| 2015-07-13 | 757 | 769 | 757 | 763 | 220,000 | 763 |
| 2015-07-10 | 749 | 764 | 739 | 760 | 621,000 | 760 |
| 2015-07-09 | 741 | 753 | 719 | 737 | 748,000 | 737 |
| 2015-07-08 | 757 | 767 | 754 | 763 | 561,000 | 763 |
| 2015-07-07 | 759 | 770 | 755 | 756 | 529,000 | 756 |
| 2015-07-06 | 762 | 770 | 751 | 757 | 405,000 | 757 |
| 2015-07-03 | 777 | 777 | 765 | 772 | 262,000 | 772 |
| 2015-07-02 | 779 | 783 | 776 | 777 | 242,000 | 777 |
| 2015-07-01 | 775 | 784 | 771 | 771 | 387,000 | 771 |
| 2015-06-30 | 764 | 777 | 762 | 775 | 380,000 | 775 |
| 2015-06-29 | 755 | 774 | 755 | 767 | 399,000 | 767 |
| 2015-06-26 | 776 | 776 | 764 | 775 | 308,000 | 775 |
| 2015-06-25 | 792 | 793 | 774 | 775 | 365,000 | 775 |
| 2015-06-24 | 789 | 799 | 787 | 794 | 635,000 | 794 |
| 2015-06-23 | 766 | 787 | 762 | 787 | 885,000 | 787 |
| 2015-06-22 | 766 | 775 | 755 | 758 | 471,000 | 758 |
| 2015-06-19 | 747 | 768 | 747 | 763 | 624,000 | 763 |
| 2015-06-18 | 754 | 755 | 742 | 742 | 369,000 | 742 |
| 2015-06-17 | 771 | 771 | 755 | 756 | 739,000 | 756 |
| 2015-06-16 | 756 | 768 | 750 | 751 | 644,000 | 751 |
| 2015-06-15 | 740 | 746 | 735 | 745 | 390,000 | 745 |
| 2015-06-12 | 750 | 751 | 742 | 745 | 577,000 | 745 |
| 2015-06-11 | 759 | 762 | 749 | 751 | 390,000 | 751 |
| 2015-06-10 | 757 | 759 | 746 | 751 | 656,000 | 751 |
| 2015-06-09 | 750 | 758 | 745 | 751 | 804,000 | 751 |
| 2015-06-08 | 758 | 761 | 750 | 754 | 474,000 | 754 |
| 2015-06-05 | 750 | 759 | 746 | 759 | 524,000 | 759 |
| 2015-06-04 | 763 | 765 | 752 | 759 | 578,000 | 759 |
| 2015-06-03 | 755 | 765 | 749 | 763 | 511,000 | 763 |
| 2015-06-02 | 761 | 766 | 749 | 764 | 708,000 | 764 |
| 2015-06-01 | 762 | 763 | 753 | 762 | 678,000 | 762 |
| 2015-05-29 | 765 | 778 | 765 | 772 | 560,000 | 772 |
| 2015-05-28 | 786 | 787 | 776 | 777 | 311,000 | 777 |
| 2015-05-27 | 780 | 793 | 772 | 781 | 716,000 | 781 |
| 2015-05-26 | 770 | 777 | 766 | 770 | 318,000 | 770 |
| 2015-05-25 | 785 | 793 | 768 | 773 | 300,000 | 773 |
| 2015-05-22 | 765 | 781 | 765 | 781 | 376,000 | 781 |
| 2015-05-21 | 775 | 776 | 767 | 769 | 348,000 | 769 |
| 2015-05-20 | 782 | 786 | 776 | 781 | 451,000 | 781 |
| 2015-05-19 | 779 | 788 | 776 | 782 | 468,000 | 782 |
| 2015-05-18 | 772 | 778 | 770 | 776 | 257,000 | 776 |
| 2015-05-15 | 746 | 768 | 746 | 768 | 402,000 | 768 |
| 2015-05-14 | 746 | 749 | 739 | 746 | 327,000 | 746 |
| 2015-05-13 | 740 | 749 | 734 | 748 | 341,000 | 748 |
| 2015-05-12 | 753 | 758 | 745 | 747 | 303,000 | 747 |
| 2015-05-11 | 756 | 766 | 752 | 758 | 424,000 | 758 |
| 2015-05-08 | 752 | 762 | 731 | 741 | 1,123,000 | 741 |
| 2015-05-07 | 753 | 784 | 747 | 750 | 1,001,000 | 750 |
| 2015-05-01 | 751 | 760 | 744 | 748 | 368,000 | 748 |
| 2015-04-30 | 766 | 775 | 754 | 758 | 1,095,000 | 758 |
| 2015-04-28 | 771 | 780 | 770 | 774 | 801,000 | 774 |
| 2015-04-27 | 760 | 770 | 757 | 769 | 357,000 | 769 |
| 2015-04-24 | 754 | 765 | 746 | 763 | 659,000 | 763 |
| 2015-04-23 | 748 | 761 | 748 | 756 | 535,000 | 756 |
| 2015-04-22 | 763 | 764 | 737 | 748 | 1,042,000 | 748 |
| 2015-04-21 | 768 | 772 | 756 | 760 | 995,000 | 760 |
| 2015-04-20 | 781 | 785 | 768 | 773 | 441,000 | 773 |
| 2015-04-17 | 796 | 803 | 780 | 781 | 565,000 | 781 |
| 2015-04-16 | 798 | 806 | 793 | 801 | 570,000 | 801 |
| 2015-04-15 | 788 | 805 | 784 | 802 | 448,000 | 802 |
| 2015-04-14 | 781 | 803 | 781 | 803 | 265,000 | 803 |
| 2015-04-13 | 789 | 792 | 777 | 783 | 347,000 | 783 |
| 2015-04-10 | 797 | 797 | 777 | 790 | 578,000 | 790 |
| 2015-04-09 | 802 | 810 | 798 | 799 | 410,000 | 799 |
| 2015-04-08 | 801 | 812 | 798 | 808 | 622,000 | 808 |
| 2015-04-07 | 814 | 826 | 797 | 800 | 614,000 | 800 |
| 2015-04-06 | 802 | 813 | 801 | 812 | 391,000 | 812 |
| 2015-04-03 | 800 | 811 | 800 | 810 | 511,000 | 810 |
| 2015-04-02 | 790 | 811 | 790 | 797 | 1,372,000 | 797 |
| 2015-04-01 | 773 | 794 | 772 | 789 | 972,000 | 789 |
| 2015-03-31 | 786 | 798 | 776 | 780 | 689,000 | 780 |
| 2015-03-30 | 770 | 794 | 770 | 786 | 856,000 | 786 |
| 2015-03-27 | 791 | 797 | 768 | 782 | 918,000 | 782 |
| 2015-03-26 | 792 | 811 | 778 | 781 | 1,037,000 | 781 |
| 2015-03-25 | 839 | 844 | 805 | 807 | 1,030,000 | 807 |
| 2015-03-24 | 826 | 851 | 824 | 839 | 1,129,000 | 839 |
| 2015-03-23 | 790 | 826 | 790 | 818 | 1,070,000 | 818 |
| 2015-03-20 | 786 | 796 | 786 | 790 | 572,000 | 790 |
| 2015-03-19 | 773 | 796 | 771 | 791 | 873,000 | 791 |
| 2015-03-18 | 759 | 778 | 759 | 775 | 258,000 | 775 |
| 2015-03-17 | 757 | 777 | 752 | 763 | 772,000 | 763 |
| 2015-03-16 | 762 | 762 | 738 | 744 | 669,000 | 744 |
| 2015-03-13 | 780 | 788 | 769 | 774 | 848,000 | 774 |
| 2015-03-12 | 749 | 762 | 743 | 756 | 809,000 | 756 |
| 2015-03-11 | 740 | 747 | 737 | 743 | 563,000 | 743 |
| 2015-03-10 | 741 | 756 | 738 | 743 | 625,000 | 743 |
| 2015-03-09 | 740 | 747 | 735 | 741 | 456,000 | 741 |
| 2015-03-06 | 740 | 752 | 732 | 748 | 681,000 | 748 |
| 2015-03-05 | 720 | 734 | 716 | 728 | 554,000 | 728 |
| 2015-03-04 | 713 | 730 | 713 | 722 | 973,000 | 722 |
| 2015-03-03 | 703 | 717 | 703 | 713 | 693,000 | 713 |
| 2015-03-02 | 699 | 709 | 698 | 703 | 659,000 | 703 |
| 2015-02-27 | 689 | 693 | 676 | 691 | 753,000 | 691 |
| 2015-02-26 | 698 | 700 | 686 | 695 | 505,000 | 695 |
| 2015-02-25 | 707 | 710 | 693 | 695 | 298,000 | 695 |
| 2015-02-24 | 706 | 711 | 700 | 705 | 343,000 | 705 |
| 2015-02-23 | 693 | 706 | 693 | 704 | 309,000 | 704 |
| 2015-02-20 | 700 | 700 | 690 | 693 | 262,000 | 693 |
| 2015-02-19 | 690 | 706 | 690 | 702 | 472,000 | 702 |
| 2015-02-18 | 675 | 691 | 675 | 687 | 402,000 | 687 |
| 2015-02-17 | 683 | 683 | 670 | 676 | 511,000 | 676 |
| 2015-02-16 | 689 | 696 | 684 | 692 | 320,000 | 692 |
| 2015-02-13 | 697 | 697 | 679 | 681 | 488,000 | 681 |
| 2015-02-12 | 676 | 694 | 671 | 687 | 452,000 | 687 |
| 2015-02-10 | 670 | 678 | 662 | 668 | 284,000 | 668 |
| 2015-02-09 | 669 | 672 | 661 | 666 | 301,000 | 666 |
| 2015-02-06 | 656 | 670 | 656 | 662 | 416,000 | 662 |
| 2015-02-05 | 661 | 667 | 649 | 654 | 812,000 | 654 |
| 2015-02-04 | 682 | 689 | 662 | 677 | 859,000 | 677 |
| 2015-02-03 | 705 | 712 | 682 | 685 | 645,000 | 685 |
| 2015-02-02 | 694 | 710 | 694 | 705 | 847,000 | 705 |
| 2015-01-30 | 696 | 700 | 675 | 684 | 593,000 | 684 |
| 2015-01-29 | 696 | 707 | 678 | 686 | 912,000 | 686 |
| 2015-01-28 | 683 | 701 | 682 | 697 | 1,152,000 | 697 |
| 2015-01-27 | 668 | 683 | 667 | 680 | 912,000 | 680 |
| 2015-01-26 | 655 | 668 | 648 | 660 | 838,000 | 660 |
| 2015-01-23 | 633 | 655 | 633 | 653 | 1,154,000 | 653 |
| 2015-01-22 | 632 | 633 | 621 | 626 | 678,000 | 626 |
| 2015-01-21 | 637 | 643 | 632 | 639 | 389,000 | 639 |
| 2015-01-20 | 625 | 641 | 625 | 637 | 1,025,000 | 637 |
| 2015-01-19 | 621 | 646 | 612 | 619 | 1,589,000 | 619 |
| 2015-01-16 | 592 | 596 | 575 | 591 | 535,000 | 591 |
| 2015-01-15 | 595 | 602 | 585 | 601 | 402,000 | 601 |
| 2015-01-14 | 588 | 596 | 580 | 583 | 295,000 | 583 |
| 2015-01-13 | 579 | 593 | 575 | 593 | 202,000 | 593 |
| 2015-01-09 | 587 | 590 | 583 | 587 | 387,000 | 587 |
| 2015-01-08 | 580 | 591 | 577 | 589 | 259,000 | 589 |
| 2015-01-07 | 566 | 581 | 558 | 575 | 598,000 | 575 |
| 2015-01-06 | 603 | 606 | 574 | 575 | 577,000 | 575 |
| 2015-01-05 | 598 | 616 | 595 | 611 | 507,000 | 611 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
