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 |
---|---|---|---|---|---|---|
2017-12-29 | 812 | 817 | 808 | 814 | 173,200 | 814 |
2017-12-28 | 818 | 819 | 813 | 815 | 174,100 | 815 |
2017-12-27 | 816 | 817 | 808 | 816 | 144,200 | 816 |
2017-12-26 | 813 | 816 | 810 | 814 | 220,500 | 814 |
2017-12-25 | 820 | 821 | 809 | 811 | 180,700 | 811 |
2017-12-22 | 800 | 818 | 799 | 813 | 572,100 | 813 |
2017-12-21 | 785 | 793 | 783 | 792 | 228,500 | 792 |
2017-12-20 | 779 | 787 | 778 | 783 | 266,800 | 783 |
2017-12-19 | 788 | 788 | 778 | 779 | 412,600 | 779 |
2017-12-18 | 796 | 797 | 786 | 788 | 329,500 | 788 |
2017-12-15 | 782 | 801 | 774 | 797 | 774,300 | 797 |
2017-12-14 | 791 | 793 | 773 | 783 | 1,250,900 | 783 |
2017-12-13 | 804 | 834 | 801 | 805 | 760,400 | 805 |
2017-12-12 | 826 | 836 | 825 | 834 | 298,900 | 834 |
2017-12-11 | 846 | 848 | 827 | 835 | 264,000 | 835 |
2017-12-08 | 827 | 847 | 826 | 845 | 876,500 | 845 |
2017-12-07 | 799 | 829 | 799 | 828 | 825,000 | 828 |
2017-12-06 | 812 | 812 | 797 | 799 | 387,700 | 799 |
2017-12-05 | 792 | 817 | 792 | 816 | 700,000 | 816 |
2017-12-04 | 802 | 809 | 794 | 794 | 270,200 | 794 |
2017-12-01 | 806 | 808 | 798 | 802 | 468,400 | 802 |
2017-11-30 | 793 | 804 | 785 | 802 | 474,100 | 802 |
2017-11-29 | 784 | 789 | 776 | 787 | 472,900 | 787 |
2017-11-28 | 775 | 787 | 775 | 781 | 684,200 | 781 |
2017-11-27 | 763 | 776 | 759 | 774 | 644,700 | 774 |
2017-11-24 | 755 | 757 | 747 | 752 | 485,600 | 752 |
2017-11-22 | 750 | 759 | 742 | 754 | 684,000 | 754 |
2017-11-21 | 762 | 762 | 754 | 756 | 518,600 | 756 |
2017-11-20 | 749 | 762 | 746 | 759 | 322,400 | 759 |
2017-11-17 | 766 | 767 | 756 | 758 | 703,300 | 758 |
2017-11-16 | 745 | 759 | 743 | 754 | 529,800 | 754 |
2017-11-15 | 750 | 750 | 735 | 741 | 756,000 | 741 |
2017-11-13 | 735 | 766 | 735 | 762 | 743,900 | 762 |
2017-11-10 | 774 | 788 | 769 | 780 | 951,900 | 780 |
2017-11-09 | 806 | 806 | 785 | 789 | 598,900 | 789 |
2017-11-08 | 801 | 803 | 797 | 800 | 396,800 | 800 |
2017-11-07 | 801 | 806 | 797 | 804 | 525,600 | 804 |
2017-11-06 | 812 | 812 | 799 | 801 | 410,300 | 801 |
2017-11-02 | 821 | 821 | 812 | 813 | 420,000 | 813 |
2017-11-01 | 826 | 832 | 820 | 823 | 759,700 | 823 |
2017-10-31 | 810 | 821 | 808 | 819 | 546,200 | 819 |
2017-10-30 | 810 | 810 | 800 | 806 | 1,903,300 | 806 |
2017-10-27 | 813 | 817 | 808 | 811 | 668,800 | 811 |
2017-10-26 | 811 | 814 | 805 | 810 | 539,600 | 810 |
2017-10-25 | 825 | 834 | 814 | 815 | 745,600 | 815 |
2017-10-24 | 808 | 816 | 804 | 815 | 559,400 | 815 |
2017-10-23 | 808 | 815 | 804 | 811 | 419,000 | 811 |
2017-10-20 | 809 | 811 | 801 | 802 | 380,000 | 802 |
2017-10-19 | 815 | 817 | 810 | 811 | 298,700 | 811 |
2017-10-18 | 823 | 828 | 815 | 816 | 412,200 | 816 |
2017-10-17 | 823 | 824 | 813 | 819 | 432,900 | 819 |
2017-10-16 | 823 | 834 | 819 | 819 | 759,800 | 819 |
2017-10-13 | 814 | 827 | 814 | 821 | 660,200 | 821 |
2017-10-12 | 811 | 826 | 810 | 814 | 570,700 | 814 |
2017-10-11 | 808 | 818 | 805 | 807 | 540,900 | 807 |
2017-10-10 | 805 | 810 | 804 | 807 | 470,700 | 807 |
2017-10-06 | 795 | 807 | 795 | 804 | 457,600 | 804 |
2017-10-05 | 808 | 808 | 792 | 794 | 539,500 | 794 |
2017-10-04 | 808 | 814 | 806 | 810 | 492,000 | 810 |
2017-10-03 | 804 | 812 | 802 | 812 | 533,300 | 812 |
2017-10-02 | 802 | 807 | 794 | 801 | 429,000 | 801 |
2017-09-29 | 806 | 807 | 795 | 802 | 483,300 | 802 |
2017-09-28 | 792 | 807 | 784 | 806 | 532,100 | 806 |
2017-09-27 | 789 | 794 | 781 | 792 | 358,000 | 792 |
2017-09-26 | 797 | 801 | 795 | 801 | 242,700 | 801 |
2017-09-25 | 798 | 800 | 793 | 798 | 265,400 | 798 |
2017-09-22 | 793 | 798 | 787 | 790 | 316,800 | 790 |
2017-09-21 | 792 | 799 | 790 | 791 | 331,000 | 791 |
2017-09-20 | 794 | 801 | 788 | 792 | 350,500 | 792 |
2017-09-19 | 799 | 809 | 792 | 804 | 649,700 | 804 |
2017-09-15 | 780 | 793 | 780 | 792 | 547,900 | 792 |
2017-09-14 | 785 | 795 | 784 | 786 | 446,600 | 786 |
2017-09-13 | 783 | 789 | 778 | 787 | 289,400 | 787 |
2017-09-12 | 786 | 788 | 783 | 785 | 454,100 | 785 |
2017-09-11 | 788 | 789 | 778 | 778 | 436,200 | 778 |
2017-09-08 | 773 | 785 | 772 | 779 | 458,000 | 779 |
2017-09-07 | 772 | 783 | 772 | 777 | 465,000 | 777 |
2017-09-06 | 760 | 776 | 759 | 769 | 494,700 | 769 |
2017-09-05 | 781 | 781 | 762 | 762 | 220,300 | 762 |
2017-09-04 | 785 | 786 | 769 | 778 | 508,500 | 778 |
2017-09-01 | 786 | 791 | 782 | 790 | 321,300 | 790 |
2017-08-31 | 780 | 800 | 776 | 795 | 706,600 | 795 |
2017-08-30 | 783 | 788 | 780 | 784 | 521,200 | 784 |
2017-08-29 | 784 | 795 | 782 | 785 | 368,500 | 785 |
2017-08-28 | 781 | 795 | 780 | 792 | 675,100 | 792 |
2017-08-25 | 763 | 779 | 749 | 778 | 951,300 | 778 |
2017-08-24 | 735 | 741 | 732 | 733 | 441,900 | 733 |
2017-08-23 | 748 | 758 | 741 | 744 | 384,300 | 744 |
2017-08-22 | 730 | 748 | 730 | 746 | 442,400 | 746 |
2017-08-21 | 735 | 740 | 732 | 737 | 287,900 | 737 |
2017-08-18 | 726 | 742 | 726 | 739 | 435,500 | 739 |
2017-08-17 | 739 | 744 | 736 | 737 | 318,100 | 737 |
2017-08-16 | 741 | 752 | 741 | 745 | 498,700 | 745 |
2017-08-15 | 751 | 764 | 737 | 737 | 931,900 | 737 |
2017-08-14 | 744 | 756 | 739 | 749 | 752,300 | 749 |
2017-08-10 | 742 | 784 | 742 | 754 | 1,420,700 | 754 |
2017-08-09 | 740 | 744 | 725 | 743 | 453,800 | 743 |
2017-08-08 | 747 | 754 | 741 | 743 | 207,100 | 743 |
2017-08-07 | 743 | 747 | 740 | 744 | 289,800 | 744 |
2017-08-04 | 738 | 742 | 731 | 740 | 455,700 | 740 |
2017-08-03 | 733 | 747 | 724 | 746 | 426,800 | 746 |
2017-08-02 | 750 | 751 | 739 | 739 | 501,200 | 739 |
2017-08-01 | 750 | 761 | 750 | 754 | 673,300 | 754 |
2017-07-31 | 743 | 753 | 738 | 751 | 960,300 | 751 |
2017-07-28 | 735 | 741 | 731 | 740 | 365,400 | 740 |
2017-07-27 | 726 | 740 | 726 | 734 | 460,200 | 734 |
2017-07-26 | 725 | 731 | 722 | 722 | 450,400 | 722 |
2017-07-25 | 729 | 730 | 721 | 722 | 458,900 | 722 |
2017-07-24 | 722 | 730 | 722 | 729 | 432,500 | 729 |
2017-07-21 | 736 | 737 | 726 | 728 | 321,000 | 728 |
2017-07-20 | 738 | 741 | 731 | 735 | 433,500 | 735 |
2017-07-19 | 740 | 743 | 736 | 737 | 323,600 | 737 |
2017-07-18 | 741 | 741 | 732 | 740 | 314,600 | 740 |
2017-07-14 | 742 | 748 | 741 | 742 | 525,300 | 742 |
2017-07-13 | 744 | 746 | 738 | 740 | 291,700 | 740 |
2017-07-12 | 737 | 746 | 736 | 745 | 518,300 | 745 |
2017-07-11 | 738 | 740 | 732 | 739 | 312,900 | 739 |
2017-07-10 | 740 | 744 | 733 | 738 | 300,900 | 738 |
2017-07-07 | 731 | 738 | 731 | 738 | 407,400 | 738 |
2017-07-06 | 727 | 738 | 724 | 736 | 444,600 | 736 |
2017-07-05 | 735 | 736 | 727 | 732 | 426,500 | 732 |
2017-07-04 | 735 | 740 | 729 | 734 | 458,300 | 734 |
2017-07-03 | 724 | 730 | 719 | 728 | 533,100 | 728 |
2017-06-30 | 724 | 732 | 722 | 730 | 552,200 | 730 |
2017-06-29 | 719 | 730 | 719 | 730 | 653,900 | 730 |
2017-06-28 | 713 | 718 | 713 | 713 | 415,700 | 713 |
2017-06-27 | 705 | 714 | 705 | 710 | 478,800 | 710 |
2017-06-26 | 707 | 708 | 700 | 702 | 243,400 | 702 |
2017-06-23 | 701 | 706 | 698 | 704 | 405,600 | 704 |
2017-06-22 | 706 | 706 | 698 | 700 | 348,700 | 700 |
2017-06-21 | 705 | 711 | 699 | 706 | 480,900 | 706 |
2017-06-20 | 703 | 709 | 699 | 705 | 370,600 | 705 |
2017-06-19 | 703 | 707 | 701 | 701 | 311,900 | 701 |
2017-06-16 | 699 | 704 | 696 | 701 | 652,000 | 701 |
2017-06-15 | 700 | 705 | 696 | 697 | 567,500 | 697 |
2017-06-14 | 693 | 708 | 692 | 707 | 724,100 | 707 |
2017-06-13 | 684 | 691 | 682 | 688 | 452,700 | 688 |
2017-06-12 | 683 | 688 | 681 | 684 | 322,400 | 684 |
2017-06-09 | 690 | 690 | 682 | 686 | 375,100 | 686 |
2017-06-08 | 697 | 699 | 682 | 687 | 658,400 | 687 |
2017-06-07 | 692 | 696 | 687 | 694 | 465,000 | 694 |
2017-06-06 | 701 | 703 | 692 | 692 | 444,400 | 692 |
2017-06-05 | 704 | 704 | 692 | 699 | 633,900 | 699 |
2017-06-02 | 695 | 701 | 690 | 701 | 625,800 | 701 |
2017-06-01 | 694 | 703 | 690 | 694 | 733,400 | 694 |
2017-05-31 | 679 | 686 | 676 | 679 | 872,000 | 679 |
2017-05-30 | 668 | 675 | 667 | 673 | 518,000 | 673 |
2017-05-29 | 665 | 671 | 664 | 667 | 662,300 | 667 |
2017-05-26 | 665 | 671 | 657 | 661 | 813,500 | 661 |
2017-05-25 | 667 | 670 | 664 | 665 | 828,500 | 665 |
2017-05-24 | 681 | 683 | 668 | 670 | 1,226,500 | 670 |
2017-05-23 | 679 | 687 | 671 | 677 | 2,097,200 | 677 |
2017-05-22 | 656 | 658 | 645 | 649 | 1,160,600 | 649 |
2017-05-19 | 662 | 665 | 657 | 658 | 787,000 | 658 |
2017-05-18 | 661 | 665 | 647 | 662 | 832,400 | 662 |
2017-05-17 | 676 | 682 | 667 | 671 | 1,037,800 | 671 |
2017-05-16 | 692 | 694 | 685 | 690 | 701,900 | 690 |
2017-05-15 | 696 | 698 | 689 | 692 | 558,000 | 692 |
2017-05-12 | 691 | 694 | 674 | 693 | 1,318,700 | 693 |
2017-05-11 | 744 | 750 | 693 | 706 | 1,066,700 | 706 |
2017-05-10 | 746 | 752 | 744 | 751 | 331,900 | 751 |
2017-05-09 | 750 | 754 | 743 | 752 | 476,100 | 752 |
2017-05-08 | 743 | 760 | 738 | 758 | 488,100 | 758 |
2017-05-02 | 736 | 743 | 735 | 739 | 331,200 | 739 |
2017-05-01 | 724 | 736 | 718 | 734 | 240,300 | 734 |
2017-04-28 | 732 | 733 | 726 | 726 | 265,400 | 726 |
2017-04-27 | 731 | 733 | 721 | 730 | 232,000 | 730 |
2017-04-26 | 729 | 733 | 724 | 732 | 358,000 | 732 |
2017-04-25 | 716 | 724 | 712 | 721 | 362,900 | 721 |
2017-04-24 | 707 | 719 | 705 | 717 | 375,000 | 717 |
2017-04-21 | 695 | 703 | 691 | 702 | 345,500 | 702 |
2017-04-20 | 685 | 691 | 684 | 690 | 375,200 | 690 |
2017-04-19 | 698 | 698 | 685 | 686 | 556,200 | 686 |
2017-04-18 | 704 | 707 | 701 | 703 | 224,400 | 703 |
2017-04-17 | 687 | 696 | 687 | 695 | 263,300 | 695 |
2017-04-14 | 685 | 692 | 681 | 687 | 400,500 | 687 |
2017-04-13 | 685 | 689 | 681 | 688 | 426,800 | 688 |
2017-04-12 | 694 | 698 | 690 | 692 | 658,600 | 692 |
2017-04-11 | 701 | 704 | 696 | 704 | 396,900 | 704 |
2017-04-10 | 697 | 704 | 693 | 702 | 602,700 | 702 |
2017-04-07 | 696 | 707 | 695 | 701 | 604,400 | 701 |
2017-04-06 | 709 | 710 | 690 | 695 | 589,400 | 695 |
2017-04-05 | 718 | 719 | 709 | 712 | 533,300 | 712 |
2017-04-04 | 731 | 735 | 717 | 722 | 578,700 | 722 |
2017-04-03 | 727 | 736 | 724 | 731 | 527,700 | 731 |
2017-03-31 | 734 | 734 | 717 | 717 | 472,900 | 717 |
2017-03-30 | 742 | 744 | 725 | 727 | 506,300 | 727 |
2017-03-29 | 744 | 745 | 736 | 744 | 278,700 | 744 |
2017-03-28 | 740 | 747 | 738 | 745 | 406,900 | 745 |
2017-03-27 | 750 | 751 | 734 | 736 | 367,200 | 736 |
2017-03-24 | 742 | 755 | 740 | 753 | 565,000 | 753 |
2017-03-23 | 737 | 740 | 730 | 737 | 421,400 | 737 |
2017-03-22 | 749 | 752 | 740 | 740 | 503,800 | 740 |
2017-03-21 | 753 | 766 | 752 | 762 | 359,400 | 762 |
2017-03-17 | 754 | 757 | 753 | 756 | 261,700 | 756 |
2017-03-16 | 749 | 761 | 748 | 758 | 521,000 | 758 |
2017-03-15 | 753 | 759 | 750 | 754 | 221,800 | 754 |
2017-03-14 | 765 | 765 | 758 | 759 | 387,400 | 759 |
2017-03-13 | 759 | 768 | 753 | 766 | 405,500 | 766 |
2017-03-10 | 760 | 760 | 746 | 756 | 857,200 | 756 |
2017-03-09 | 753 | 763 | 749 | 763 | 462,200 | 763 |
2017-03-08 | 750 | 756 | 744 | 752 | 482,300 | 752 |
2017-03-07 | 741 | 757 | 740 | 751 | 522,500 | 751 |
2017-03-06 | 745 | 755 | 740 | 741 | 662,400 | 741 |
2017-03-03 | 757 | 758 | 751 | 755 | 323,000 | 755 |
2017-03-02 | 766 | 770 | 757 | 758 | 558,800 | 758 |
2017-03-01 | 741 | 755 | 738 | 755 | 842,500 | 755 |
2017-02-28 | 744 | 750 | 734 | 734 | 521,900 | 734 |
2017-02-27 | 739 | 748 | 734 | 740 | 690,800 | 740 |
2017-02-24 | 726 | 752 | 726 | 746 | 653,300 | 746 |
2017-02-23 | 724 | 732 | 716 | 730 | 1,026,600 | 730 |
2017-02-22 | 723 | 726 | 715 | 720 | 873,200 | 720 |
2017-02-21 | 722 | 726 | 719 | 723 | 678,900 | 723 |
2017-02-20 | 725 | 728 | 714 | 720 | 585,300 | 720 |
2017-02-17 | 735 | 738 | 727 | 730 | 269,800 | 730 |
2017-02-16 | 744 | 744 | 735 | 738 | 491,700 | 738 |
2017-02-15 | 736 | 745 | 733 | 743 | 504,700 | 743 |
2017-02-14 | 735 | 747 | 734 | 736 | 560,900 | 736 |
2017-02-13 | 736 | 738 | 725 | 730 | 432,500 | 730 |
2017-02-10 | 733 | 734 | 725 | 732 | 333,600 | 732 |
2017-02-09 | 727 | 734 | 717 | 721 | 406,800 | 721 |
2017-02-08 | 718 | 724 | 713 | 722 | 619,000 | 722 |
2017-02-07 | 723 | 733 | 721 | 729 | 668,800 | 729 |
2017-02-06 | 736 | 738 | 724 | 725 | 584,300 | 725 |
2017-02-03 | 739 | 743 | 726 | 733 | 422,800 | 733 |
2017-02-02 | 742 | 742 | 733 | 735 | 584,300 | 735 |
2017-02-01 | 721 | 742 | 721 | 739 | 884,600 | 739 |
2017-01-31 | 718 | 741 | 711 | 725 | 1,499,000 | 725 |
2017-01-30 | 766 | 773 | 756 | 764 | 456,600 | 764 |
2017-01-27 | 771 | 771 | 760 | 761 | 435,100 | 761 |
2017-01-26 | 765 | 773 | 764 | 769 | 329,700 | 769 |
2017-01-25 | 765 | 769 | 752 | 756 | 475,100 | 756 |
2017-01-24 | 761 | 763 | 750 | 761 | 745,000 | 761 |
2017-01-23 | 768 | 769 | 760 | 761 | 579,700 | 761 |
2017-01-20 | 779 | 784 | 771 | 781 | 498,900 | 781 |
2017-01-19 | 789 | 790 | 777 | 783 | 449,500 | 783 |
2017-01-18 | 780 | 790 | 773 | 787 | 411,200 | 787 |
2017-01-17 | 785 | 789 | 775 | 779 | 405,000 | 779 |
2017-01-16 | 798 | 798 | 783 | 784 | 367,400 | 784 |
2017-01-13 | 803 | 810 | 794 | 805 | 371,800 | 805 |
2017-01-12 | 800 | 810 | 795 | 805 | 416,500 | 805 |
2017-01-11 | 785 | 817 | 761 | 813 | 688,900 | 813 |
2017-01-10 | 835 | 835 | 822 | 825 | 269,800 | 825 |
2017-01-06 | 837 | 849 | 836 | 844 | 518,400 | 844 |
2017-01-05 | 844 | 846 | 830 | 837 | 693,500 | 837 |
2017-01-04 | 804 | 839 | 804 | 836 | 590,800 | 836 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株