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 [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29812817808814173,200814
2017-12-28818819813815174,100815
2017-12-27816817808816144,200816
2017-12-26813816810814220,500814
2017-12-25820821809811180,700811
2017-12-22800818799813572,100813
2017-12-21785793783792228,500792
2017-12-20779787778783266,800783
2017-12-19788788778779412,600779
2017-12-18796797786788329,500788
2017-12-15782801774797774,300797
2017-12-147917937737831,250,900783
2017-12-13804834801805760,400805
2017-12-12826836825834298,900834
2017-12-11846848827835264,000835
2017-12-08827847826845876,500845
2017-12-07799829799828825,000828
2017-12-06812812797799387,700799
2017-12-05792817792816700,000816
2017-12-04802809794794270,200794
2017-12-01806808798802468,400802
2017-11-30793804785802474,100802
2017-11-29784789776787472,900787
2017-11-28775787775781684,200781
2017-11-27763776759774644,700774
2017-11-24755757747752485,600752
2017-11-22750759742754684,000754
2017-11-21762762754756518,600756
2017-11-20749762746759322,400759
2017-11-17766767756758703,300758
2017-11-16745759743754529,800754
2017-11-15750750735741756,000741
2017-11-13735766735762743,900762
2017-11-10774788769780951,900780
2017-11-09806806785789598,900789
2017-11-08801803797800396,800800
2017-11-07801806797804525,600804
2017-11-06812812799801410,300801
2017-11-02821821812813420,000813
2017-11-01826832820823759,700823
2017-10-31810821808819546,200819
2017-10-308108108008061,903,300806
2017-10-27813817808811668,800811
2017-10-26811814805810539,600810
2017-10-25825834814815745,600815
2017-10-24808816804815559,400815
2017-10-23808815804811419,000811
2017-10-20809811801802380,000802
2017-10-19815817810811298,700811
2017-10-18823828815816412,200816
2017-10-17823824813819432,900819
2017-10-16823834819819759,800819
2017-10-13814827814821660,200821
2017-10-12811826810814570,700814
2017-10-11808818805807540,900807
2017-10-10805810804807470,700807
2017-10-06795807795804457,600804
2017-10-05808808792794539,500794
2017-10-04808814806810492,000810
2017-10-03804812802812533,300812
2017-10-02802807794801429,000801
2017-09-29806807795802483,300802
2017-09-28792807784806532,100806
2017-09-27789794781792358,000792
2017-09-26797801795801242,700801
2017-09-25798800793798265,400798
2017-09-22793798787790316,800790
2017-09-21792799790791331,000791
2017-09-20794801788792350,500792
2017-09-19799809792804649,700804
2017-09-15780793780792547,900792
2017-09-14785795784786446,600786
2017-09-13783789778787289,400787
2017-09-12786788783785454,100785
2017-09-11788789778778436,200778
2017-09-08773785772779458,000779
2017-09-07772783772777465,000777
2017-09-06760776759769494,700769
2017-09-05781781762762220,300762
2017-09-04785786769778508,500778
2017-09-01786791782790321,300790
2017-08-31780800776795706,600795
2017-08-30783788780784521,200784
2017-08-29784795782785368,500785
2017-08-28781795780792675,100792
2017-08-25763779749778951,300778
2017-08-24735741732733441,900733
2017-08-23748758741744384,300744
2017-08-22730748730746442,400746
2017-08-21735740732737287,900737
2017-08-18726742726739435,500739
2017-08-17739744736737318,100737
2017-08-16741752741745498,700745
2017-08-15751764737737931,900737
2017-08-14744756739749752,300749
2017-08-107427847427541,420,700754
2017-08-09740744725743453,800743
2017-08-08747754741743207,100743
2017-08-07743747740744289,800744
2017-08-04738742731740455,700740
2017-08-03733747724746426,800746
2017-08-02750751739739501,200739
2017-08-01750761750754673,300754
2017-07-31743753738751960,300751
2017-07-28735741731740365,400740
2017-07-27726740726734460,200734
2017-07-26725731722722450,400722
2017-07-25729730721722458,900722
2017-07-24722730722729432,500729
2017-07-21736737726728321,000728
2017-07-20738741731735433,500735
2017-07-19740743736737323,600737
2017-07-18741741732740314,600740
2017-07-14742748741742525,300742
2017-07-13744746738740291,700740
2017-07-12737746736745518,300745
2017-07-11738740732739312,900739
2017-07-10740744733738300,900738
2017-07-07731738731738407,400738
2017-07-06727738724736444,600736
2017-07-05735736727732426,500732
2017-07-04735740729734458,300734
2017-07-03724730719728533,100728
2017-06-30724732722730552,200730
2017-06-29719730719730653,900730
2017-06-28713718713713415,700713
2017-06-27705714705710478,800710
2017-06-26707708700702243,400702
2017-06-23701706698704405,600704
2017-06-22706706698700348,700700
2017-06-21705711699706480,900706
2017-06-20703709699705370,600705
2017-06-19703707701701311,900701
2017-06-16699704696701652,000701
2017-06-15700705696697567,500697
2017-06-14693708692707724,100707
2017-06-13684691682688452,700688
2017-06-12683688681684322,400684
2017-06-09690690682686375,100686
2017-06-08697699682687658,400687
2017-06-07692696687694465,000694
2017-06-06701703692692444,400692
2017-06-05704704692699633,900699
2017-06-02695701690701625,800701
2017-06-01694703690694733,400694
2017-05-31679686676679872,000679
2017-05-30668675667673518,000673
2017-05-29665671664667662,300667
2017-05-26665671657661813,500661
2017-05-25667670664665828,500665
2017-05-246816836686701,226,500670
2017-05-236796876716772,097,200677
2017-05-226566586456491,160,600649
2017-05-19662665657658787,000658
2017-05-18661665647662832,400662
2017-05-176766826676711,037,800671
2017-05-16692694685690701,900690
2017-05-15696698689692558,000692
2017-05-126916946746931,318,700693
2017-05-117447506937061,066,700706
2017-05-10746752744751331,900751
2017-05-09750754743752476,100752
2017-05-08743760738758488,100758
2017-05-02736743735739331,200739
2017-05-01724736718734240,300734
2017-04-28732733726726265,400726
2017-04-27731733721730232,000730
2017-04-26729733724732358,000732
2017-04-25716724712721362,900721
2017-04-24707719705717375,000717
2017-04-21695703691702345,500702
2017-04-20685691684690375,200690
2017-04-19698698685686556,200686
2017-04-18704707701703224,400703
2017-04-17687696687695263,300695
2017-04-14685692681687400,500687
2017-04-13685689681688426,800688
2017-04-12694698690692658,600692
2017-04-11701704696704396,900704
2017-04-10697704693702602,700702
2017-04-07696707695701604,400701
2017-04-06709710690695589,400695
2017-04-05718719709712533,300712
2017-04-04731735717722578,700722
2017-04-03727736724731527,700731
2017-03-31734734717717472,900717
2017-03-30742744725727506,300727
2017-03-29744745736744278,700744
2017-03-28740747738745406,900745
2017-03-27750751734736367,200736
2017-03-24742755740753565,000753
2017-03-23737740730737421,400737
2017-03-22749752740740503,800740
2017-03-21753766752762359,400762
2017-03-17754757753756261,700756
2017-03-16749761748758521,000758
2017-03-15753759750754221,800754
2017-03-14765765758759387,400759
2017-03-13759768753766405,500766
2017-03-10760760746756857,200756
2017-03-09753763749763462,200763
2017-03-08750756744752482,300752
2017-03-07741757740751522,500751
2017-03-06745755740741662,400741
2017-03-03757758751755323,000755
2017-03-02766770757758558,800758
2017-03-01741755738755842,500755
2017-02-28744750734734521,900734
2017-02-27739748734740690,800740
2017-02-24726752726746653,300746
2017-02-237247327167301,026,600730
2017-02-22723726715720873,200720
2017-02-21722726719723678,900723
2017-02-20725728714720585,300720
2017-02-17735738727730269,800730
2017-02-16744744735738491,700738
2017-02-15736745733743504,700743
2017-02-14735747734736560,900736
2017-02-13736738725730432,500730
2017-02-10733734725732333,600732
2017-02-09727734717721406,800721
2017-02-08718724713722619,000722
2017-02-07723733721729668,800729
2017-02-06736738724725584,300725
2017-02-03739743726733422,800733
2017-02-02742742733735584,300735
2017-02-01721742721739884,600739
2017-01-317187417117251,499,000725
2017-01-30766773756764456,600764
2017-01-27771771760761435,100761
2017-01-26765773764769329,700769
2017-01-25765769752756475,100756
2017-01-24761763750761745,000761
2017-01-23768769760761579,700761
2017-01-20779784771781498,900781
2017-01-19789790777783449,500783
2017-01-18780790773787411,200787
2017-01-17785789775779405,000779
2017-01-16798798783784367,400784
2017-01-13803810794805371,800805
2017-01-12800810795805416,500805
2017-01-11785817761813688,900813
2017-01-10835835822825269,800825
2017-01-06837849836844518,400844
2017-01-05844846830837693,500837
2017-01-04804839804836590,800836

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