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 [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 837 | 841 | 830 | 833 | 220,800 | 833 |
2018-12-27 | 829 | 837 | 819 | 835 | 417,600 | 835 |
2018-12-26 | 798 | 816 | 793 | 803 | 322,600 | 803 |
2018-12-25 | 798 | 798 | 775 | 795 | 504,000 | 795 |
2018-12-21 | 828 | 829 | 802 | 809 | 666,200 | 809 |
2018-12-20 | 835 | 838 | 819 | 821 | 526,300 | 821 |
2018-12-19 | 845 | 848 | 833 | 836 | 344,800 | 836 |
2018-12-18 | 844 | 846 | 834 | 837 | 372,500 | 837 |
2018-12-17 | 843 | 849 | 839 | 847 | 312,300 | 847 |
2018-12-14 | 853 | 860 | 846 | 848 | 398,400 | 848 |
2018-12-13 | 855 | 862 | 852 | 860 | 299,200 | 860 |
2018-12-12 | 861 | 865 | 848 | 855 | 484,500 | 855 |
2018-12-11 | 863 | 871 | 856 | 856 | 541,900 | 856 |
2018-12-10 | 899 | 901 | 869 | 869 | 557,900 | 869 |
2018-12-07 | 889 | 898 | 886 | 895 | 446,900 | 895 |
2018-12-06 | 899 | 908 | 895 | 896 | 1,144,000 | 896 |
2018-12-05 | 889 | 916 | 889 | 902 | 945,300 | 902 |
2018-12-04 | 909 | 919 | 903 | 904 | 612,800 | 904 |
2018-12-03 | 895 | 906 | 891 | 899 | 378,600 | 899 |
2018-11-30 | 885 | 900 | 884 | 884 | 555,500 | 884 |
2018-11-29 | 888 | 898 | 887 | 889 | 546,800 | 889 |
2018-11-28 | 862 | 880 | 860 | 880 | 438,000 | 880 |
2018-11-27 | 872 | 874 | 862 | 865 | 359,100 | 865 |
2018-11-26 | 859 | 872 | 854 | 859 | 332,400 | 859 |
2018-11-22 | 859 | 859 | 843 | 858 | 311,100 | 858 |
2018-11-21 | 831 | 850 | 831 | 849 | 367,800 | 849 |
2018-11-20 | 845 | 858 | 844 | 857 | 236,600 | 857 |
2018-11-19 | 846 | 852 | 840 | 846 | 438,100 | 846 |
2018-11-16 | 850 | 853 | 832 | 839 | 402,000 | 839 |
2018-11-15 | 846 | 853 | 835 | 848 | 374,500 | 848 |
2018-11-14 | 817 | 850 | 817 | 846 | 631,600 | 846 |
2018-11-13 | 820 | 833 | 814 | 817 | 698,200 | 817 |
2018-11-12 | 849 | 858 | 821 | 824 | 1,040,000 | 824 |
2018-11-09 | 892 | 905 | 860 | 864 | 629,400 | 864 |
2018-11-08 | 891 | 894 | 883 | 889 | 446,400 | 889 |
2018-11-07 | 879 | 888 | 872 | 878 | 397,800 | 878 |
2018-11-06 | 865 | 874 | 863 | 868 | 309,500 | 868 |
2018-11-05 | 864 | 868 | 859 | 860 | 447,300 | 860 |
2018-11-02 | 879 | 894 | 878 | 890 | 338,100 | 890 |
2018-11-01 | 872 | 893 | 865 | 884 | 466,400 | 884 |
2018-10-31 | 886 | 886 | 871 | 875 | 427,600 | 875 |
2018-10-30 | 867 | 890 | 866 | 889 | 945,000 | 889 |
2018-10-29 | 852 | 867 | 850 | 863 | 459,900 | 863 |
2018-10-26 | 855 | 859 | 840 | 845 | 983,400 | 845 |
2018-10-25 | 877 | 881 | 852 | 855 | 567,400 | 855 |
2018-10-24 | 874 | 892 | 871 | 889 | 634,100 | 889 |
2018-10-23 | 884 | 886 | 871 | 872 | 493,800 | 872 |
2018-10-22 | 873 | 887 | 870 | 884 | 331,100 | 884 |
2018-10-19 | 879 | 888 | 876 | 881 | 548,900 | 881 |
2018-10-18 | 900 | 906 | 885 | 890 | 570,300 | 890 |
2018-10-17 | 874 | 888 | 869 | 888 | 490,600 | 888 |
2018-10-16 | 864 | 872 | 861 | 868 | 770,900 | 868 |
2018-10-15 | 865 | 877 | 860 | 866 | 536,900 | 866 |
2018-10-12 | 874 | 880 | 867 | 870 | 437,300 | 870 |
2018-10-11 | 880 | 890 | 869 | 874 | 521,400 | 874 |
2018-10-10 | 899 | 910 | 898 | 907 | 439,300 | 907 |
2018-10-09 | 893 | 900 | 887 | 894 | 539,100 | 894 |
2018-10-05 | 915 | 919 | 907 | 908 | 378,600 | 908 |
2018-10-04 | 938 | 938 | 913 | 923 | 398,800 | 923 |
2018-10-03 | 940 | 944 | 924 | 929 | 580,500 | 929 |
2018-10-02 | 941 | 943 | 929 | 936 | 315,900 | 936 |
2018-10-01 | 940 | 944 | 921 | 930 | 444,500 | 930 |
2018-09-28 | 935 | 960 | 935 | 946 | 743,200 | 946 |
2018-09-27 | 934 | 945 | 929 | 934 | 492,500 | 934 |
2018-09-26 | 925 | 940 | 923 | 937 | 429,300 | 937 |
2018-09-25 | 941 | 943 | 931 | 941 | 488,800 | 941 |
2018-09-21 | 924 | 944 | 914 | 941 | 632,700 | 941 |
2018-09-20 | 924 | 928 | 913 | 917 | 343,000 | 917 |
2018-09-19 | 917 | 920 | 906 | 915 | 519,800 | 915 |
2018-09-18 | 908 | 921 | 899 | 920 | 433,800 | 920 |
2018-09-14 | 907 | 921 | 901 | 912 | 500,300 | 912 |
2018-09-13 | 882 | 913 | 880 | 907 | 402,000 | 907 |
2018-09-12 | 877 | 884 | 871 | 880 | 306,600 | 880 |
2018-09-11 | 887 | 891 | 877 | 881 | 415,900 | 881 |
2018-09-10 | 887 | 889 | 882 | 885 | 386,300 | 885 |
2018-09-07 | 870 | 895 | 870 | 891 | 521,000 | 891 |
2018-09-06 | 875 | 884 | 873 | 879 | 268,200 | 879 |
2018-09-05 | 883 | 888 | 870 | 872 | 376,700 | 872 |
2018-09-04 | 893 | 903 | 884 | 893 | 371,800 | 893 |
2018-09-03 | 912 | 916 | 889 | 892 | 475,300 | 892 |
2018-08-31 | 903 | 926 | 900 | 916 | 614,400 | 916 |
2018-08-30 | 907 | 907 | 886 | 897 | 382,300 | 897 |
2018-08-29 | 883 | 913 | 883 | 906 | 697,800 | 906 |
2018-08-28 | 870 | 875 | 867 | 869 | 666,600 | 869 |
2018-08-27 | 863 | 883 | 858 | 862 | 975,300 | 862 |
2018-08-24 | 861 | 873 | 848 | 848 | 960,000 | 848 |
2018-08-23 | 884 | 884 | 874 | 876 | 400,000 | 876 |
2018-08-22 | 879 | 887 | 874 | 884 | 382,600 | 884 |
2018-08-21 | 887 | 888 | 876 | 884 | 304,300 | 884 |
2018-08-20 | 893 | 897 | 890 | 893 | 366,500 | 893 |
2018-08-17 | 889 | 907 | 882 | 904 | 512,400 | 904 |
2018-08-16 | 898 | 898 | 885 | 887 | 613,400 | 887 |
2018-08-15 | 923 | 924 | 911 | 911 | 648,600 | 911 |
2018-08-14 | 935 | 937 | 920 | 932 | 917,500 | 932 |
2018-08-13 | 905 | 937 | 903 | 929 | 1,506,400 | 929 |
2018-08-10 | 895 | 895 | 872 | 875 | 546,500 | 875 |
2018-08-09 | 882 | 893 | 870 | 893 | 430,100 | 893 |
2018-08-08 | 887 | 890 | 880 | 882 | 398,300 | 882 |
2018-08-07 | 884 | 897 | 883 | 893 | 272,300 | 893 |
2018-08-06 | 881 | 894 | 879 | 884 | 429,200 | 884 |
2018-08-03 | 877 | 883 | 872 | 879 | 394,500 | 879 |
2018-08-02 | 879 | 885 | 875 | 876 | 381,600 | 876 |
2018-08-01 | 880 | 892 | 874 | 878 | 468,700 | 878 |
2018-07-31 | 883 | 890 | 873 | 878 | 1,037,100 | 878 |
2018-07-30 | 895 | 905 | 884 | 895 | 359,200 | 895 |
2018-07-27 | 883 | 910 | 879 | 898 | 486,700 | 898 |
2018-07-26 | 897 | 902 | 883 | 886 | 359,500 | 886 |
2018-07-25 | 869 | 889 | 865 | 887 | 549,000 | 887 |
2018-07-24 | 861 | 869 | 860 | 863 | 280,600 | 863 |
2018-07-23 | 861 | 872 | 853 | 863 | 572,300 | 863 |
2018-07-20 | 865 | 872 | 851 | 855 | 461,600 | 855 |
2018-07-19 | 868 | 870 | 857 | 859 | 408,100 | 859 |
2018-07-18 | 857 | 868 | 851 | 863 | 463,200 | 863 |
2018-07-17 | 842 | 852 | 839 | 851 | 592,400 | 851 |
2018-07-13 | 842 | 846 | 832 | 844 | 585,000 | 844 |
2018-07-12 | 824 | 837 | 824 | 827 | 298,300 | 827 |
2018-07-11 | 816 | 826 | 813 | 823 | 299,700 | 823 |
2018-07-10 | 832 | 841 | 820 | 820 | 497,500 | 820 |
2018-07-09 | 843 | 846 | 837 | 840 | 256,400 | 840 |
2018-07-06 | 849 | 852 | 838 | 843 | 420,200 | 843 |
2018-07-05 | 862 | 862 | 836 | 838 | 606,300 | 838 |
2018-07-04 | 852 | 868 | 852 | 860 | 244,800 | 860 |
2018-07-03 | 862 | 868 | 853 | 860 | 413,900 | 860 |
2018-07-02 | 870 | 876 | 857 | 857 | 444,200 | 857 |
2018-06-29 | 887 | 889 | 871 | 876 | 468,000 | 876 |
2018-06-28 | 892 | 897 | 886 | 889 | 398,100 | 889 |
2018-06-27 | 895 | 905 | 888 | 896 | 385,500 | 896 |
2018-06-26 | 887 | 902 | 875 | 900 | 667,600 | 900 |
2018-06-25 | 920 | 923 | 896 | 898 | 436,300 | 898 |
2018-06-22 | 912 | 920 | 906 | 912 | 758,400 | 912 |
2018-06-21 | 909 | 916 | 905 | 915 | 698,700 | 915 |
2018-06-20 | 905 | 919 | 898 | 914 | 684,900 | 914 |
2018-06-19 | 914 | 923 | 902 | 902 | 413,900 | 902 |
2018-06-18 | 927 | 927 | 915 | 921 | 631,000 | 921 |
2018-06-15 | 937 | 940 | 924 | 924 | 519,000 | 924 |
2018-06-14 | 940 | 940 | 928 | 928 | 347,700 | 928 |
2018-06-13 | 935 | 948 | 932 | 939 | 386,400 | 939 |
2018-06-12 | 928 | 939 | 924 | 935 | 453,300 | 935 |
2018-06-11 | 922 | 929 | 912 | 919 | 340,100 | 919 |
2018-06-08 | 915 | 927 | 914 | 921 | 619,300 | 921 |
2018-06-07 | 926 | 930 | 919 | 920 | 507,000 | 920 |
2018-06-06 | 935 | 937 | 923 | 926 | 699,600 | 926 |
2018-06-05 | 920 | 934 | 908 | 920 | 971,800 | 920 |
2018-06-04 | 910 | 927 | 906 | 916 | 1,438,500 | 916 |
2018-06-01 | 863 | 876 | 858 | 865 | 520,900 | 865 |
2018-05-31 | 877 | 887 | 872 | 872 | 893,100 | 872 |
2018-05-30 | 873 | 875 | 856 | 858 | 721,200 | 858 |
2018-05-29 | 900 | 909 | 887 | 888 | 631,600 | 888 |
2018-05-28 | 899 | 910 | 895 | 903 | 451,000 | 903 |
2018-05-25 | 879 | 889 | 876 | 886 | 504,900 | 886 |
2018-05-24 | 890 | 898 | 889 | 894 | 571,000 | 894 |
2018-05-23 | 895 | 908 | 893 | 898 | 670,500 | 898 |
2018-05-22 | 896 | 912 | 889 | 891 | 698,700 | 891 |
2018-05-21 | 891 | 902 | 880 | 881 | 642,700 | 881 |
2018-05-18 | 926 | 927 | 894 | 895 | 791,400 | 895 |
2018-05-17 | 915 | 922 | 907 | 919 | 469,300 | 919 |
2018-05-16 | 890 | 917 | 890 | 911 | 542,300 | 911 |
2018-05-15 | 905 | 912 | 885 | 890 | 632,500 | 890 |
2018-05-14 | 918 | 928 | 893 | 895 | 703,800 | 895 |
2018-05-11 | 919 | 940 | 916 | 918 | 1,006,400 | 918 |
2018-05-10 | 879 | 920 | 870 | 914 | 1,275,900 | 914 |
2018-05-09 | 891 | 891 | 864 | 864 | 551,200 | 864 |
2018-05-08 | 895 | 908 | 891 | 897 | 625,200 | 897 |
2018-05-07 | 883 | 888 | 867 | 887 | 474,100 | 887 |
2018-05-02 | 867 | 880 | 861 | 878 | 453,200 | 878 |
2018-05-01 | 840 | 864 | 833 | 863 | 409,600 | 863 |
2018-04-27 | 840 | 844 | 829 | 842 | 296,100 | 842 |
2018-04-26 | 838 | 839 | 825 | 838 | 211,600 | 838 |
2018-04-25 | 823 | 838 | 823 | 835 | 272,400 | 835 |
2018-04-24 | 828 | 834 | 823 | 834 | 338,800 | 834 |
2018-04-23 | 831 | 836 | 827 | 831 | 279,900 | 831 |
2018-04-20 | 821 | 836 | 821 | 831 | 219,600 | 831 |
2018-04-19 | 838 | 839 | 823 | 827 | 520,500 | 827 |
2018-04-18 | 840 | 845 | 837 | 844 | 290,900 | 844 |
2018-04-17 | 828 | 832 | 823 | 826 | 215,400 | 826 |
2018-04-16 | 818 | 828 | 818 | 826 | 311,600 | 826 |
2018-04-13 | 813 | 813 | 805 | 810 | 554,500 | 810 |
2018-04-12 | 820 | 824 | 812 | 814 | 381,300 | 814 |
2018-04-11 | 821 | 826 | 814 | 814 | 526,000 | 814 |
2018-04-10 | 817 | 825 | 810 | 814 | 556,400 | 814 |
2018-04-09 | 829 | 829 | 818 | 821 | 495,500 | 821 |
2018-04-06 | 838 | 847 | 827 | 830 | 1,050,000 | 830 |
2018-04-05 | 834 | 841 | 828 | 833 | 856,300 | 833 |
2018-04-04 | 817 | 828 | 811 | 824 | 651,400 | 824 |
2018-04-03 | 820 | 828 | 802 | 808 | 786,800 | 808 |
2018-03-30 | 836 | 836 | 819 | 828 | 386,800 | 828 |
2018-03-29 | 838 | 838 | 817 | 825 | 525,400 | 825 |
2018-03-28 | 827 | 842 | 823 | 837 | 842,300 | 837 |
2018-03-27 | 819 | 840 | 815 | 838 | 571,300 | 838 |
2018-03-26 | 802 | 817 | 791 | 816 | 728,100 | 816 |
2018-03-23 | 805 | 822 | 800 | 813 | 1,587,600 | 813 |
2018-03-22 | 814 | 830 | 807 | 827 | 776,800 | 827 |
2018-03-20 | 786 | 815 | 782 | 814 | 920,500 | 814 |
2018-03-19 | 784 | 793 | 778 | 790 | 1,030,500 | 790 |
2018-03-16 | 798 | 803 | 782 | 784 | 943,000 | 784 |
2018-03-15 | 785 | 793 | 778 | 790 | 379,400 | 790 |
2018-03-14 | 789 | 794 | 784 | 785 | 531,900 | 785 |
2018-03-13 | 786 | 796 | 782 | 796 | 335,300 | 796 |
2018-03-12 | 791 | 792 | 780 | 789 | 303,500 | 789 |
2018-03-09 | 790 | 802 | 780 | 783 | 731,500 | 783 |
2018-03-08 | 788 | 793 | 772 | 776 | 588,500 | 776 |
2018-03-07 | 773 | 788 | 771 | 784 | 564,200 | 784 |
2018-03-06 | 778 | 788 | 771 | 776 | 544,400 | 776 |
2018-03-05 | 758 | 775 | 758 | 772 | 542,500 | 772 |
2018-03-02 | 743 | 761 | 742 | 756 | 451,400 | 756 |
2018-03-01 | 758 | 766 | 752 | 753 | 640,600 | 753 |
2018-02-28 | 782 | 790 | 762 | 762 | 737,700 | 762 |
2018-02-27 | 795 | 801 | 780 | 783 | 651,300 | 783 |
2018-02-26 | 788 | 809 | 772 | 786 | 1,232,500 | 786 |
2018-02-23 | 771 | 772 | 757 | 765 | 1,108,800 | 765 |
2018-02-22 | 737 | 748 | 737 | 744 | 399,500 | 744 |
2018-02-21 | 731 | 751 | 728 | 742 | 756,800 | 742 |
2018-02-20 | 717 | 725 | 713 | 722 | 325,400 | 722 |
2018-02-19 | 700 | 722 | 697 | 717 | 522,000 | 717 |
2018-02-16 | 688 | 696 | 682 | 692 | 682,400 | 692 |
2018-02-15 | 694 | 697 | 686 | 688 | 526,500 | 688 |
2018-02-14 | 702 | 706 | 686 | 688 | 591,600 | 688 |
2018-02-13 | 716 | 731 | 696 | 702 | 1,229,600 | 702 |
2018-02-09 | 750 | 753 | 741 | 746 | 497,300 | 746 |
2018-02-08 | 777 | 779 | 768 | 769 | 261,200 | 769 |
2018-02-07 | 795 | 799 | 772 | 772 | 434,900 | 772 |
2018-02-06 | 782 | 794 | 766 | 780 | 810,500 | 780 |
2018-02-05 | 806 | 810 | 795 | 808 | 424,900 | 808 |
2018-02-02 | 802 | 818 | 800 | 818 | 440,200 | 818 |
2018-02-01 | 785 | 809 | 784 | 807 | 358,900 | 807 |
2018-01-31 | 793 | 805 | 782 | 782 | 364,100 | 782 |
2018-01-30 | 787 | 799 | 787 | 797 | 445,400 | 797 |
2018-01-29 | 795 | 796 | 788 | 791 | 334,500 | 791 |
2018-01-26 | 798 | 804 | 791 | 798 | 507,600 | 798 |
2018-01-25 | 793 | 800 | 792 | 797 | 229,900 | 797 |
2018-01-24 | 789 | 805 | 788 | 799 | 296,000 | 799 |
2018-01-23 | 795 | 796 | 786 | 791 | 403,600 | 791 |
2018-01-22 | 781 | 787 | 780 | 787 | 323,700 | 787 |
2018-01-19 | 786 | 788 | 781 | 787 | 326,300 | 787 |
2018-01-18 | 796 | 796 | 781 | 781 | 471,900 | 781 |
2018-01-17 | 794 | 795 | 785 | 790 | 337,100 | 790 |
2018-01-16 | 800 | 804 | 794 | 796 | 486,100 | 796 |
2018-01-15 | 802 | 813 | 800 | 803 | 564,800 | 803 |
2018-01-12 | 816 | 824 | 812 | 817 | 341,200 | 817 |
2018-01-11 | 820 | 820 | 811 | 817 | 366,300 | 817 |
2018-01-10 | 817 | 826 | 816 | 820 | 484,200 | 820 |
2018-01-09 | 827 | 829 | 821 | 827 | 380,100 | 827 |
2018-01-05 | 834 | 836 | 826 | 829 | 355,900 | 829 |
2018-01-04 | 829 | 832 | 820 | 832 | 427,500 | 832 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株