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 [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 786 | 792 | 785 | 789 | 183,800 | 789 |
2016-12-29 | 800 | 800 | 791 | 794 | 317,100 | 794 |
2016-12-28 | 789 | 801 | 786 | 800 | 268,600 | 800 |
2016-12-27 | 790 | 794 | 782 | 787 | 385,600 | 787 |
2016-12-26 | 801 | 801 | 788 | 793 | 447,300 | 793 |
2016-12-22 | 807 | 808 | 799 | 805 | 287,900 | 805 |
2016-12-21 | 796 | 813 | 794 | 809 | 551,300 | 809 |
2016-12-20 | 806 | 808 | 788 | 806 | 649,600 | 806 |
2016-12-19 | 804 | 819 | 804 | 813 | 339,700 | 813 |
2016-12-16 | 818 | 819 | 802 | 810 | 589,200 | 810 |
2016-12-15 | 810 | 823 | 808 | 815 | 509,000 | 815 |
2016-12-14 | 825 | 825 | 811 | 817 | 402,900 | 817 |
2016-12-13 | 817 | 837 | 815 | 831 | 448,900 | 831 |
2016-12-12 | 814 | 825 | 810 | 819 | 671,600 | 819 |
2016-12-09 | 814 | 819 | 807 | 819 | 368,200 | 819 |
2016-12-08 | 810 | 819 | 807 | 819 | 464,200 | 819 |
2016-12-07 | 803 | 809 | 800 | 807 | 272,300 | 807 |
2016-12-06 | 799 | 804 | 796 | 797 | 378,500 | 797 |
2016-12-05 | 802 | 802 | 789 | 789 | 422,400 | 789 |
2016-12-02 | 799 | 809 | 795 | 807 | 414,200 | 807 |
2016-12-01 | 813 | 816 | 804 | 808 | 605,600 | 808 |
2016-11-30 | 805 | 809 | 796 | 808 | 554,100 | 808 |
2016-11-29 | 800 | 805 | 794 | 805 | 472,900 | 805 |
2016-11-28 | 794 | 804 | 790 | 803 | 486,800 | 803 |
2016-11-25 | 789 | 798 | 784 | 794 | 595,700 | 794 |
2016-11-24 | 805 | 805 | 789 | 791 | 300,600 | 791 |
2016-11-22 | 796 | 799 | 788 | 799 | 550,400 | 799 |
2016-11-21 | 795 | 808 | 793 | 798 | 541,700 | 798 |
2016-11-18 | 794 | 797 | 785 | 796 | 378,400 | 796 |
2016-11-17 | 782 | 797 | 776 | 789 | 401,700 | 789 |
2016-11-16 | 777 | 781 | 769 | 781 | 360,900 | 781 |
2016-11-15 | 782 | 793 | 768 | 770 | 254,300 | 770 |
2016-11-14 | 767 | 781 | 766 | 781 | 553,200 | 781 |
2016-11-11 | 771 | 777 | 758 | 759 | 353,700 | 759 |
2016-11-10 | 758 | 774 | 757 | 768 | 942,800 | 768 |
2016-11-09 | 779 | 790 | 719 | 731 | 1,249,500 | 731 |
2016-11-08 | 755 | 755 | 727 | 731 | 609,900 | 731 |
2016-11-07 | 760 | 769 | 746 | 750 | 804,600 | 750 |
2016-11-04 | 750 | 757 | 744 | 751 | 987,600 | 751 |
2016-11-02 | 744 | 760 | 742 | 753 | 988,100 | 753 |
2016-11-01 | 733 | 748 | 728 | 741 | 727,900 | 741 |
2016-10-31 | 730 | 735 | 678 | 726 | 487,300 | 726 |
2016-10-28 | 734 | 735 | 727 | 729 | 359,600 | 729 |
2016-10-27 | 730 | 733 | 726 | 729 | 321,700 | 729 |
2016-10-26 | 718 | 728 | 717 | 727 | 295,500 | 727 |
2016-10-25 | 720 | 729 | 718 | 721 | 222,100 | 721 |
2016-10-24 | 719 | 723 | 715 | 721 | 208,000 | 721 |
2016-10-21 | 720 | 723 | 717 | 720 | 217,800 | 720 |
2016-10-20 | 718 | 723 | 715 | 722 | 181,600 | 722 |
2016-10-19 | 720 | 722 | 718 | 720 | 128,100 | 720 |
2016-10-17 | 710 | 716 | 707 | 708 | 199,700 | 708 |
2016-10-13 | 694 | 697 | 686 | 697 | 347,300 | 697 |
2016-10-12 | 696 | 704 | 692 | 695 | 212,600 | 695 |
2016-10-11 | 715 | 715 | 692 | 701 | 513,600 | 701 |
2016-10-07 | 718 | 723 | 714 | 719 | 295,800 | 719 |
2016-10-06 | 719 | 722 | 711 | 719 | 530,200 | 719 |
2016-10-05 | 707 | 726 | 707 | 724 | 635,900 | 724 |
2016-10-04 | 697 | 706 | 693 | 703 | 374,800 | 703 |
2016-10-03 | 700 | 709 | 693 | 696 | 350,300 | 696 |
2016-09-30 | 687 | 704 | 684 | 702 | 384,700 | 702 |
2016-09-29 | 707 | 707 | 693 | 699 | 405,300 | 699 |
2016-09-28 | 710 | 714 | 701 | 706 | 518,800 | 706 |
2016-09-27 | 706 | 717 | 696 | 717 | 373,000 | 717 |
2016-09-26 | 711 | 716 | 709 | 710 | 340,900 | 710 |
2016-09-23 | 700 | 714 | 693 | 708 | 502,800 | 708 |
2016-09-21 | 682 | 701 | 674 | 701 | 445,300 | 701 |
2016-09-20 | 663 | 685 | 661 | 681 | 469,200 | 681 |
2016-09-16 | 663 | 667 | 660 | 667 | 193,900 | 667 |
2016-09-15 | 662 | 663 | 657 | 660 | 176,700 | 660 |
2016-09-14 | 658 | 665 | 654 | 663 | 206,100 | 663 |
2016-09-13 | 669 | 669 | 660 | 661 | 246,500 | 661 |
2016-09-12 | 657 | 672 | 653 | 667 | 409,600 | 667 |
2016-09-09 | 678 | 679 | 663 | 663 | 538,900 | 663 |
2016-09-08 | 665 | 677 | 662 | 673 | 385,600 | 673 |
2016-09-07 | 662 | 664 | 657 | 664 | 229,300 | 664 |
2016-09-06 | 660 | 668 | 656 | 660 | 216,400 | 660 |
2016-09-05 | 653 | 662 | 651 | 657 | 288,400 | 657 |
2016-09-02 | 636 | 649 | 633 | 647 | 362,700 | 647 |
2016-09-01 | 624 | 640 | 615 | 638 | 313,000 | 638 |
2016-08-31 | 624 | 626 | 620 | 626 | 147,600 | 626 |
2016-08-30 | 618 | 627 | 617 | 622 | 97,700 | 622 |
2016-08-29 | 630 | 632 | 619 | 621 | 167,500 | 621 |
2016-08-26 | 631 | 631 | 616 | 621 | 287,100 | 621 |
2016-08-25 | 647 | 647 | 631 | 637 | 298,700 | 637 |
2016-08-24 | 633 | 648 | 627 | 635 | 516,400 | 635 |
2016-08-23 | 606 | 613 | 602 | 609 | 141,500 | 609 |
2016-08-22 | 603 | 614 | 603 | 613 | 191,700 | 613 |
2016-08-19 | 595 | 600 | 591 | 598 | 258,500 | 598 |
2016-08-18 | 599 | 604 | 595 | 597 | 171,800 | 597 |
2016-08-17 | 601 | 609 | 595 | 609 | 286,700 | 609 |
2016-08-16 | 617 | 618 | 601 | 603 | 280,900 | 603 |
2016-08-15 | 620 | 622 | 616 | 618 | 126,500 | 618 |
2016-08-12 | 627 | 627 | 616 | 623 | 300,200 | 623 |
2016-08-10 | 625 | 627 | 616 | 624 | 277,900 | 624 |
2016-08-09 | 629 | 632 | 618 | 630 | 325,400 | 630 |
2016-08-08 | 627 | 630 | 624 | 629 | 246,200 | 629 |
2016-08-05 | 642 | 642 | 618 | 624 | 322,700 | 624 |
2016-08-04 | 626 | 652 | 622 | 642 | 900,100 | 642 |
2016-08-03 | 622 | 626 | 610 | 615 | 283,900 | 615 |
2016-08-02 | 632 | 637 | 625 | 627 | 155,200 | 627 |
2016-08-01 | 636 | 642 | 631 | 636 | 258,900 | 636 |
2016-07-29 | 636 | 647 | 632 | 646 | 277,000 | 646 |
2016-07-28 | 641 | 643 | 630 | 638 | 262,800 | 638 |
2016-07-27 | 648 | 650 | 636 | 641 | 286,300 | 641 |
2016-07-26 | 653 | 653 | 640 | 642 | 272,700 | 642 |
2016-07-25 | 653 | 656 | 645 | 649 | 352,700 | 649 |
2016-07-22 | 634 | 648 | 634 | 643 | 391,600 | 643 |
2016-07-21 | 641 | 645 | 635 | 643 | 371,600 | 643 |
2016-07-20 | 637 | 640 | 633 | 638 | 395,400 | 638 |
2016-07-19 | 635 | 642 | 631 | 641 | 395,400 | 641 |
2016-07-15 | 612 | 631 | 612 | 626 | 548,000 | 626 |
2016-07-14 | 615 | 623 | 609 | 611 | 875,100 | 611 |
2016-07-13 | 633 | 635 | 618 | 624 | 680,200 | 624 |
2016-07-12 | 635 | 640 | 627 | 629 | 350,400 | 629 |
2016-07-11 | 627 | 634 | 620 | 627 | 379,700 | 627 |
2016-07-08 | 630 | 632 | 616 | 617 | 240,600 | 617 |
2016-07-07 | 628 | 635 | 620 | 631 | 432,600 | 631 |
2016-07-06 | 634 | 641 | 629 | 634 | 558,800 | 634 |
2016-07-05 | 638 | 646 | 631 | 644 | 539,300 | 644 |
2016-07-04 | 623 | 635 | 621 | 628 | 345,200 | 628 |
2016-07-01 | 619 | 623 | 611 | 615 | 132,800 | 615 |
2016-06-30 | 622 | 627 | 605 | 615 | 313,900 | 615 |
2016-06-29 | 616 | 626 | 608 | 614 | 250,700 | 614 |
2016-06-28 | 593 | 609 | 581 | 606 | 415,200 | 606 |
2016-06-27 | 592 | 602 | 588 | 595 | 335,200 | 595 |
2016-06-24 | 629 | 631 | 584 | 592 | 380,000 | 592 |
2016-06-23 | 625 | 630 | 620 | 627 | 274,600 | 627 |
2016-06-22 | 638 | 640 | 628 | 631 | 433,800 | 631 |
2016-06-21 | 630 | 641 | 627 | 639 | 279,600 | 639 |
2016-06-20 | 623 | 635 | 621 | 631 | 361,400 | 631 |
2016-06-17 | 613 | 618 | 609 | 610 | 348,200 | 610 |
2016-06-16 | 619 | 623 | 602 | 604 | 407,000 | 604 |
2016-06-15 | 607 | 622 | 603 | 619 | 340,100 | 619 |
2016-06-14 | 622 | 622 | 598 | 604 | 537,700 | 604 |
2016-06-13 | 625 | 632 | 622 | 622 | 337,500 | 622 |
2016-06-10 | 645 | 646 | 625 | 632 | 337,900 | 632 |
2016-06-09 | 638 | 643 | 628 | 635 | 311,900 | 635 |
2016-06-08 | 632 | 644 | 628 | 644 | 381,400 | 644 |
2016-06-07 | 624 | 629 | 623 | 626 | 248,500 | 626 |
2016-06-06 | 625 | 629 | 614 | 627 | 297,900 | 627 |
2016-06-03 | 641 | 648 | 628 | 631 | 355,800 | 631 |
2016-06-02 | 640 | 644 | 627 | 632 | 368,800 | 632 |
2016-06-01 | 659 | 662 | 644 | 646 | 305,100 | 646 |
2016-05-31 | 646 | 660 | 645 | 660 | 481,400 | 660 |
2016-05-30 | 641 | 645 | 636 | 642 | 202,200 | 642 |
2016-05-27 | 636 | 644 | 636 | 641 | 318,300 | 641 |
2016-05-26 | 649 | 649 | 631 | 635 | 774,300 | 635 |
2016-05-25 | 653 | 655 | 645 | 647 | 319,900 | 647 |
2016-05-24 | 655 | 657 | 645 | 648 | 290,400 | 648 |
2016-05-23 | 655 | 662 | 646 | 659 | 457,400 | 659 |
2016-05-20 | 676 | 678 | 655 | 659 | 526,100 | 659 |
2016-05-19 | 676 | 689 | 668 | 674 | 664,700 | 674 |
2016-05-18 | 658 | 673 | 656 | 670 | 845,300 | 670 |
2016-05-17 | 661 | 664 | 645 | 650 | 519,000 | 650 |
2016-05-16 | 690 | 690 | 652 | 657 | 798,600 | 657 |
2016-05-13 | 680 | 707 | 657 | 701 | 567,100 | 701 |
2016-05-12 | 684 | 689 | 679 | 687 | 250,900 | 687 |
2016-05-11 | 696 | 700 | 682 | 689 | 333,300 | 689 |
2016-05-10 | 675 | 693 | 675 | 686 | 353,700 | 686 |
2016-05-09 | 690 | 693 | 673 | 679 | 334,500 | 679 |
2016-05-06 | 695 | 702 | 678 | 681 | 432,000 | 681 |
2016-05-02 | 680 | 693 | 680 | 690 | 472,400 | 690 |
2016-04-28 | 722 | 736 | 704 | 705 | 488,900 | 705 |
2016-04-27 | 715 | 722 | 709 | 714 | 233,300 | 714 |
2016-04-26 | 711 | 714 | 703 | 710 | 412,600 | 710 |
2016-04-25 | 725 | 725 | 712 | 717 | 398,800 | 717 |
2016-04-22 | 700 | 720 | 700 | 719 | 369,500 | 719 |
2016-04-21 | 708 | 713 | 699 | 710 | 738,900 | 710 |
2016-04-20 | 713 | 717 | 699 | 706 | 416,400 | 706 |
2016-04-19 | 717 | 720 | 706 | 714 | 416,300 | 714 |
2016-04-18 | 689 | 695 | 681 | 693 | 496,400 | 693 |
2016-04-15 | 706 | 714 | 701 | 708 | 269,800 | 708 |
2016-04-14 | 694 | 712 | 691 | 711 | 714,600 | 711 |
2016-04-13 | 673 | 684 | 667 | 683 | 365,500 | 683 |
2016-04-12 | 674 | 679 | 666 | 673 | 590,600 | 673 |
2016-04-11 | 657 | 670 | 648 | 668 | 471,600 | 668 |
2016-04-08 | 630 | 655 | 619 | 648 | 699,100 | 648 |
2016-04-07 | 630 | 643 | 622 | 640 | 577,000 | 640 |
2016-04-06 | 629 | 641 | 628 | 633 | 489,900 | 633 |
2016-04-05 | 661 | 670 | 637 | 639 | 561,200 | 639 |
2016-04-04 | 661 | 679 | 657 | 671 | 382,700 | 671 |
2016-04-01 | 680 | 682 | 655 | 666 | 642,800 | 666 |
2016-03-31 | 691 | 696 | 684 | 686 | 436,000 | 686 |
2016-03-30 | 706 | 706 | 689 | 691 | 259,000 | 691 |
2016-03-29 | 702 | 710 | 699 | 705 | 259,000 | 705 |
2016-03-28 | 700 | 708 | 693 | 708 | 338,000 | 708 |
2016-03-25 | 701 | 702 | 687 | 696 | 215,000 | 696 |
2016-03-24 | 689 | 700 | 685 | 692 | 297,000 | 692 |
2016-03-23 | 677 | 691 | 676 | 689 | 400,000 | 689 |
2016-03-22 | 678 | 690 | 676 | 680 | 394,000 | 680 |
2016-03-18 | 694 | 694 | 678 | 682 | 544,000 | 682 |
2016-03-17 | 708 | 709 | 696 | 701 | 320,000 | 701 |
2016-03-16 | 699 | 710 | 699 | 704 | 323,000 | 704 |
2016-03-15 | 712 | 723 | 710 | 712 | 219,000 | 712 |
2016-03-14 | 707 | 723 | 702 | 716 | 305,000 | 716 |
2016-03-11 | 680 | 696 | 679 | 693 | 565,000 | 693 |
2016-03-10 | 682 | 693 | 681 | 690 | 435,000 | 690 |
2016-03-09 | 696 | 704 | 687 | 689 | 491,000 | 689 |
2016-03-08 | 711 | 724 | 690 | 705 | 295,000 | 705 |
2016-03-07 | 731 | 731 | 717 | 719 | 255,000 | 719 |
2016-03-04 | 719 | 732 | 713 | 730 | 260,000 | 730 |
2016-03-03 | 706 | 721 | 706 | 721 | 385,000 | 721 |
2016-03-02 | 696 | 712 | 685 | 706 | 325,000 | 706 |
2016-03-01 | 668 | 678 | 657 | 676 | 467,000 | 676 |
2016-02-29 | 703 | 705 | 675 | 675 | 432,000 | 675 |
2016-02-26 | 710 | 718 | 697 | 699 | 324,000 | 699 |
2016-02-25 | 695 | 713 | 695 | 713 | 187,000 | 713 |
2016-02-24 | 691 | 708 | 685 | 693 | 328,000 | 693 |
2016-02-23 | 710 | 715 | 693 | 697 | 225,000 | 697 |
2016-02-22 | 702 | 715 | 702 | 711 | 219,000 | 711 |
2016-02-19 | 701 | 709 | 691 | 699 | 212,000 | 699 |
2016-02-18 | 721 | 724 | 712 | 712 | 372,000 | 712 |
2016-02-17 | 700 | 714 | 693 | 706 | 276,000 | 706 |
2016-02-16 | 713 | 728 | 702 | 702 | 659,000 | 702 |
2016-02-15 | 705 | 729 | 698 | 723 | 450,000 | 723 |
2016-02-12 | 690 | 709 | 677 | 690 | 801,000 | 690 |
2016-02-10 | 744 | 748 | 706 | 713 | 461,000 | 713 |
2016-02-09 | 769 | 770 | 738 | 743 | 414,000 | 743 |
2016-02-08 | 756 | 785 | 756 | 777 | 554,000 | 777 |
2016-02-05 | 752 | 777 | 746 | 775 | 669,000 | 775 |
2016-02-04 | 754 | 769 | 747 | 752 | 546,000 | 752 |
2016-02-03 | 748 | 756 | 728 | 750 | 581,000 | 750 |
2016-02-02 | 783 | 790 | 774 | 778 | 331,000 | 778 |
2016-02-01 | 782 | 786 | 769 | 783 | 636,000 | 783 |
2016-01-29 | 755 | 771 | 746 | 767 | 249,000 | 767 |
2016-01-28 | 742 | 763 | 737 | 752 | 448,000 | 752 |
2016-01-27 | 727 | 746 | 721 | 744 | 573,000 | 744 |
2016-01-26 | 719 | 721 | 704 | 706 | 526,000 | 706 |
2016-01-25 | 742 | 750 | 710 | 714 | 700,000 | 714 |
2016-01-22 | 715 | 733 | 707 | 733 | 942,000 | 733 |
2016-01-21 | 723 | 729 | 693 | 698 | 793,000 | 698 |
2016-01-20 | 745 | 753 | 736 | 738 | 656,000 | 738 |
2016-01-19 | 742 | 747 | 733 | 737 | 250,000 | 737 |
2016-01-18 | 739 | 748 | 734 | 742 | 340,000 | 742 |
2016-01-15 | 758 | 764 | 745 | 753 | 327,000 | 753 |
2016-01-14 | 752 | 759 | 742 | 756 | 494,000 | 756 |
2016-01-13 | 762 | 771 | 755 | 767 | 333,000 | 767 |
2016-01-12 | 757 | 765 | 745 | 747 | 357,000 | 747 |
2016-01-08 | 774 | 779 | 761 | 767 | 286,000 | 767 |
2016-01-07 | 794 | 796 | 780 | 780 | 228,000 | 780 |
2016-01-06 | 805 | 808 | 791 | 795 | 156,000 | 795 |
2016-01-05 | 792 | 811 | 792 | 807 | 275,000 | 807 |
2016-01-04 | 806 | 817 | 794 | 799 | 249,000 | 799 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株