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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 929 | 937 | 925 | 933 | 189,700 | 933 |
2019-12-27 | 943 | 946 | 938 | 938 | 193,500 | 938 |
2019-12-26 | 940 | 940 | 926 | 935 | 197,200 | 935 |
2019-12-25 | 956 | 956 | 933 | 935 | 242,500 | 935 |
2019-12-24 | 958 | 959 | 944 | 949 | 141,000 | 949 |
2019-12-23 | 953 | 958 | 946 | 952 | 400,300 | 952 |
2019-12-20 | 944 | 953 | 940 | 949 | 342,800 | 949 |
2019-12-19 | 936 | 945 | 935 | 944 | 196,700 | 944 |
2019-12-18 | 938 | 947 | 930 | 936 | 286,500 | 936 |
2019-12-17 | 936 | 940 | 930 | 937 | 238,300 | 937 |
2019-12-16 | 930 | 934 | 924 | 929 | 199,400 | 929 |
2019-12-13 | 933 | 935 | 926 | 929 | 348,900 | 929 |
2019-12-12 | 918 | 922 | 911 | 918 | 212,400 | 918 |
2019-12-11 | 927 | 928 | 917 | 918 | 188,500 | 918 |
2019-12-10 | 927 | 931 | 919 | 928 | 316,700 | 928 |
2019-12-09 | 920 | 927 | 915 | 922 | 182,600 | 922 |
2019-12-06 | 918 | 918 | 910 | 916 | 234,600 | 916 |
2019-12-05 | 915 | 917 | 908 | 915 | 179,000 | 915 |
2019-12-04 | 902 | 913 | 902 | 913 | 292,500 | 913 |
2019-12-03 | 900 | 911 | 898 | 900 | 323,600 | 900 |
2019-12-02 | 918 | 919 | 910 | 917 | 266,900 | 917 |
2019-11-29 | 910 | 915 | 903 | 906 | 207,700 | 906 |
2019-11-28 | 912 | 914 | 905 | 911 | 183,600 | 911 |
2019-11-27 | 924 | 926 | 915 | 923 | 229,200 | 923 |
2019-11-26 | 927 | 927 | 918 | 925 | 458,800 | 925 |
2019-11-25 | 925 | 935 | 924 | 928 | 381,100 | 928 |
2019-11-22 | 920 | 922 | 906 | 912 | 366,900 | 912 |
2019-11-21 | 913 | 913 | 903 | 913 | 224,400 | 913 |
2019-11-20 | 921 | 923 | 908 | 917 | 337,800 | 917 |
2019-11-19 | 920 | 925 | 917 | 923 | 185,400 | 923 |
2019-11-18 | 918 | 921 | 911 | 914 | 253,700 | 914 |
2019-11-15 | 910 | 925 | 910 | 916 | 470,100 | 916 |
2019-11-14 | 905 | 905 | 893 | 900 | 344,800 | 900 |
2019-11-13 | 909 | 910 | 902 | 905 | 251,000 | 905 |
2019-11-12 | 900 | 917 | 900 | 909 | 364,500 | 909 |
2019-11-11 | 905 | 907 | 879 | 891 | 590,800 | 891 |
2019-11-08 | 885 | 914 | 868 | 909 | 802,500 | 909 |
2019-11-07 | 883 | 889 | 866 | 872 | 523,500 | 872 |
2019-11-06 | 884 | 887 | 880 | 884 | 468,800 | 884 |
2019-11-05 | 883 | 893 | 883 | 890 | 556,900 | 890 |
2019-11-01 | 868 | 878 | 863 | 878 | 248,400 | 878 |
2019-10-31 | 870 | 881 | 870 | 876 | 275,800 | 876 |
2019-10-30 | 877 | 883 | 868 | 870 | 342,700 | 870 |
2019-10-29 | 879 | 883 | 871 | 873 | 219,200 | 873 |
2019-10-28 | 869 | 884 | 868 | 872 | 250,700 | 872 |
2019-10-25 | 875 | 875 | 864 | 871 | 196,900 | 871 |
2019-10-24 | 875 | 876 | 865 | 871 | 221,500 | 871 |
2019-10-23 | 863 | 868 | 857 | 868 | 241,900 | 868 |
2019-10-21 | 859 | 862 | 854 | 859 | 118,800 | 859 |
2019-10-18 | 862 | 868 | 853 | 855 | 178,900 | 855 |
2019-10-17 | 860 | 867 | 857 | 857 | 297,100 | 857 |
2019-10-16 | 865 | 865 | 853 | 860 | 302,700 | 860 |
2019-10-15 | 858 | 860 | 848 | 858 | 325,100 | 858 |
2019-10-11 | 844 | 846 | 837 | 845 | 226,300 | 845 |
2019-10-10 | 843 | 845 | 827 | 843 | 413,700 | 843 |
2019-10-09 | 837 | 848 | 832 | 848 | 226,800 | 848 |
2019-10-08 | 849 | 852 | 840 | 846 | 276,900 | 846 |
2019-10-07 | 842 | 850 | 830 | 837 | 395,900 | 837 |
2019-10-04 | 830 | 839 | 826 | 838 | 195,800 | 838 |
2019-10-03 | 840 | 847 | 833 | 837 | 247,500 | 837 |
2019-10-02 | 845 | 866 | 843 | 863 | 345,200 | 863 |
2019-10-01 | 844 | 856 | 844 | 850 | 198,900 | 850 |
2019-09-30 | 843 | 850 | 837 | 841 | 233,800 | 841 |
2019-09-27 | 858 | 858 | 836 | 848 | 267,900 | 848 |
2019-09-26 | 880 | 881 | 864 | 864 | 270,600 | 864 |
2019-09-25 | 859 | 871 | 859 | 869 | 309,500 | 869 |
2019-09-24 | 848 | 861 | 848 | 859 | 216,200 | 859 |
2019-09-20 | 855 | 855 | 845 | 849 | 445,900 | 849 |
2019-09-19 | 848 | 862 | 845 | 855 | 401,600 | 855 |
2019-09-18 | 843 | 852 | 835 | 839 | 402,600 | 839 |
2019-09-17 | 834 | 835 | 821 | 830 | 317,300 | 830 |
2019-09-13 | 830 | 843 | 827 | 839 | 605,500 | 839 |
2019-09-12 | 854 | 854 | 841 | 841 | 365,800 | 841 |
2019-09-11 | 844 | 852 | 838 | 851 | 423,900 | 851 |
2019-09-10 | 847 | 848 | 838 | 839 | 243,900 | 839 |
2019-09-09 | 840 | 845 | 836 | 843 | 154,900 | 843 |
2019-09-06 | 842 | 846 | 832 | 838 | 188,600 | 838 |
2019-09-05 | 844 | 851 | 840 | 840 | 240,900 | 840 |
2019-09-04 | 839 | 841 | 828 | 836 | 285,200 | 836 |
2019-09-03 | 838 | 846 | 836 | 840 | 167,300 | 840 |
2019-09-02 | 835 | 843 | 833 | 837 | 215,900 | 837 |
2019-08-30 | 834 | 848 | 829 | 844 | 622,600 | 844 |
2019-08-29 | 816 | 820 | 806 | 819 | 280,200 | 819 |
2019-08-28 | 822 | 823 | 811 | 819 | 200,800 | 819 |
2019-08-27 | 820 | 824 | 819 | 820 | 199,600 | 820 |
2019-08-26 | 803 | 821 | 803 | 819 | 298,100 | 819 |
2019-08-23 | 823 | 829 | 815 | 827 | 392,300 | 827 |
2019-08-22 | 815 | 819 | 805 | 818 | 232,500 | 818 |
2019-08-21 | 815 | 817 | 811 | 814 | 159,200 | 814 |
2019-08-20 | 820 | 825 | 819 | 825 | 148,300 | 825 |
2019-08-19 | 822 | 823 | 815 | 822 | 187,900 | 822 |
2019-08-16 | 810 | 821 | 809 | 816 | 169,300 | 816 |
2019-08-15 | 808 | 814 | 804 | 813 | 265,200 | 813 |
2019-08-14 | 813 | 829 | 812 | 824 | 245,300 | 824 |
2019-08-13 | 820 | 833 | 802 | 807 | 555,400 | 807 |
2019-08-09 | 829 | 832 | 824 | 831 | 223,300 | 831 |
2019-08-08 | 827 | 831 | 823 | 827 | 219,300 | 827 |
2019-08-07 | 825 | 832 | 820 | 832 | 276,500 | 832 |
2019-08-06 | 814 | 835 | 812 | 835 | 278,300 | 835 |
2019-08-05 | 838 | 838 | 829 | 836 | 375,600 | 836 |
2019-08-02 | 842 | 853 | 840 | 842 | 290,900 | 842 |
2019-08-01 | 852 | 859 | 837 | 855 | 350,500 | 855 |
2019-07-31 | 857 | 861 | 853 | 855 | 403,000 | 855 |
2019-07-30 | 865 | 865 | 857 | 864 | 332,700 | 864 |
2019-07-29 | 869 | 873 | 857 | 864 | 264,100 | 864 |
2019-07-26 | 867 | 875 | 867 | 872 | 191,700 | 872 |
2019-07-25 | 877 | 883 | 872 | 877 | 205,400 | 877 |
2019-07-24 | 875 | 877 | 869 | 873 | 198,100 | 873 |
2019-07-23 | 865 | 882 | 859 | 879 | 397,100 | 879 |
2019-07-22 | 868 | 874 | 866 | 870 | 233,900 | 870 |
2019-07-19 | 866 | 881 | 862 | 875 | 280,200 | 875 |
2019-07-18 | 875 | 879 | 860 | 861 | 335,900 | 861 |
2019-07-17 | 882 | 891 | 881 | 885 | 312,300 | 885 |
2019-07-16 | 879 | 883 | 873 | 879 | 197,000 | 879 |
2019-07-12 | 880 | 884 | 877 | 877 | 225,600 | 877 |
2019-07-11 | 868 | 875 | 866 | 872 | 157,000 | 872 |
2019-07-10 | 858 | 871 | 854 | 865 | 326,500 | 865 |
2019-07-09 | 865 | 872 | 858 | 861 | 271,700 | 861 |
2019-07-08 | 881 | 883 | 871 | 873 | 268,800 | 873 |
2019-07-05 | 878 | 878 | 870 | 876 | 142,700 | 876 |
2019-07-04 | 876 | 881 | 871 | 879 | 195,600 | 879 |
2019-07-03 | 867 | 874 | 865 | 868 | 232,800 | 868 |
2019-07-02 | 868 | 872 | 861 | 872 | 302,400 | 872 |
2019-07-01 | 865 | 872 | 862 | 869 | 319,300 | 869 |
2019-06-28 | 847 | 859 | 847 | 851 | 207,500 | 851 |
2019-06-27 | 844 | 853 | 841 | 853 | 237,900 | 853 |
2019-06-26 | 853 | 855 | 840 | 844 | 216,200 | 844 |
2019-06-25 | 863 | 869 | 854 | 858 | 426,100 | 858 |
2019-06-24 | 853 | 861 | 837 | 838 | 442,200 | 838 |
2019-06-21 | 854 | 860 | 847 | 847 | 555,800 | 847 |
2019-06-20 | 877 | 880 | 858 | 859 | 417,700 | 859 |
2019-06-19 | 865 | 881 | 864 | 877 | 341,100 | 877 |
2019-06-18 | 866 | 868 | 855 | 865 | 397,000 | 865 |
2019-06-17 | 872 | 880 | 869 | 870 | 208,700 | 870 |
2019-06-14 | 874 | 876 | 868 | 872 | 313,400 | 872 |
2019-06-13 | 882 | 886 | 866 | 877 | 421,200 | 877 |
2019-06-12 | 887 | 896 | 886 | 893 | 225,700 | 893 |
2019-06-11 | 889 | 891 | 881 | 887 | 237,100 | 887 |
2019-06-10 | 884 | 893 | 878 | 893 | 263,600 | 893 |
2019-06-07 | 878 | 883 | 871 | 878 | 340,500 | 878 |
2019-06-06 | 869 | 878 | 866 | 869 | 343,100 | 869 |
2019-06-05 | 862 | 870 | 848 | 870 | 431,700 | 870 |
2019-06-04 | 856 | 859 | 837 | 847 | 365,400 | 847 |
2019-06-03 | 861 | 868 | 855 | 858 | 380,000 | 858 |
2019-05-31 | 868 | 888 | 865 | 877 | 576,400 | 877 |
2019-05-30 | 863 | 888 | 859 | 876 | 1,101,200 | 876 |
2019-05-29 | 818 | 835 | 818 | 827 | 433,000 | 827 |
2019-05-28 | 833 | 837 | 828 | 833 | 333,200 | 833 |
2019-05-27 | 838 | 847 | 836 | 840 | 196,400 | 840 |
2019-05-24 | 823 | 846 | 819 | 844 | 308,100 | 844 |
2019-05-23 | 842 | 852 | 828 | 835 | 615,900 | 835 |
2019-05-22 | 850 | 857 | 845 | 849 | 267,800 | 849 |
2019-05-21 | 865 | 869 | 854 | 858 | 220,900 | 858 |
2019-05-20 | 867 | 880 | 867 | 878 | 179,900 | 878 |
2019-05-17 | 874 | 877 | 864 | 876 | 265,000 | 876 |
2019-05-16 | 889 | 890 | 866 | 873 | 212,500 | 873 |
2019-05-15 | 873 | 888 | 864 | 888 | 464,900 | 888 |
2019-05-14 | 835 | 875 | 829 | 875 | 403,900 | 875 |
2019-05-13 | 840 | 860 | 837 | 845 | 452,300 | 845 |
2019-05-10 | 842 | 859 | 836 | 845 | 445,300 | 845 |
2019-05-09 | 861 | 861 | 844 | 846 | 443,600 | 846 |
2019-05-08 | 876 | 878 | 867 | 873 | 284,200 | 873 |
2019-05-07 | 892 | 900 | 885 | 889 | 259,600 | 889 |
2019-04-26 | 892 | 896 | 886 | 892 | 190,100 | 892 |
2019-04-25 | 891 | 901 | 891 | 901 | 196,000 | 901 |
2019-04-24 | 897 | 898 | 882 | 883 | 269,100 | 883 |
2019-04-23 | 893 | 900 | 890 | 897 | 179,200 | 897 |
2019-04-22 | 883 | 891 | 876 | 890 | 158,700 | 890 |
2019-04-19 | 901 | 901 | 876 | 883 | 229,600 | 883 |
2019-04-18 | 912 | 912 | 892 | 894 | 223,600 | 894 |
2019-04-17 | 908 | 913 | 905 | 912 | 232,300 | 912 |
2019-04-16 | 913 | 913 | 903 | 905 | 165,700 | 905 |
2019-04-15 | 923 | 924 | 902 | 910 | 245,600 | 910 |
2019-04-12 | 900 | 900 | 891 | 899 | 138,900 | 899 |
2019-04-11 | 890 | 901 | 887 | 900 | 190,500 | 900 |
2019-04-10 | 894 | 898 | 891 | 895 | 132,500 | 895 |
2019-04-09 | 905 | 907 | 893 | 897 | 171,900 | 897 |
2019-04-08 | 901 | 911 | 898 | 909 | 196,500 | 909 |
2019-04-05 | 910 | 915 | 900 | 904 | 231,400 | 904 |
2019-04-04 | 915 | 920 | 900 | 903 | 324,200 | 903 |
2019-04-03 | 927 | 928 | 918 | 923 | 261,300 | 923 |
2019-04-02 | 935 | 935 | 924 | 927 | 191,100 | 927 |
2019-04-01 | 935 | 935 | 925 | 926 | 261,300 | 926 |
2019-03-29 | 912 | 922 | 905 | 919 | 277,400 | 919 |
2019-03-28 | 912 | 913 | 898 | 904 | 299,100 | 904 |
2019-03-27 | 922 | 928 | 917 | 925 | 257,500 | 925 |
2019-03-26 | 918 | 943 | 917 | 941 | 384,000 | 941 |
2019-03-25 | 930 | 930 | 910 | 916 | 370,800 | 916 |
2019-03-22 | 935 | 935 | 926 | 933 | 321,800 | 933 |
2019-03-20 | 931 | 943 | 931 | 938 | 224,400 | 938 |
2019-03-19 | 936 | 937 | 926 | 933 | 176,500 | 933 |
2019-03-18 | 938 | 938 | 928 | 936 | 204,900 | 936 |
2019-03-15 | 934 | 937 | 929 | 930 | 445,700 | 930 |
2019-03-14 | 944 | 944 | 936 | 937 | 186,200 | 937 |
2019-03-13 | 935 | 946 | 935 | 937 | 241,300 | 937 |
2019-03-12 | 958 | 964 | 938 | 941 | 495,500 | 941 |
2019-03-11 | 947 | 960 | 942 | 959 | 337,100 | 959 |
2019-03-08 | 940 | 949 | 935 | 945 | 483,800 | 945 |
2019-03-07 | 936 | 958 | 933 | 955 | 444,100 | 955 |
2019-03-06 | 948 | 951 | 940 | 944 | 176,900 | 944 |
2019-03-05 | 939 | 955 | 939 | 945 | 352,000 | 945 |
2019-03-04 | 930 | 945 | 928 | 942 | 383,900 | 942 |
2019-03-01 | 927 | 936 | 927 | 929 | 369,900 | 929 |
2019-02-28 | 933 | 935 | 920 | 927 | 386,100 | 927 |
2019-02-27 | 928 | 939 | 913 | 934 | 670,400 | 934 |
2019-02-26 | 932 | 937 | 918 | 924 | 306,600 | 924 |
2019-02-25 | 936 | 940 | 925 | 932 | 313,000 | 932 |
2019-02-22 | 942 | 944 | 933 | 934 | 282,100 | 934 |
2019-02-21 | 933 | 946 | 929 | 945 | 304,100 | 945 |
2019-02-20 | 935 | 941 | 933 | 937 | 401,300 | 937 |
2019-02-19 | 917 | 927 | 915 | 925 | 232,700 | 925 |
2019-02-18 | 917 | 918 | 912 | 914 | 230,400 | 914 |
2019-02-15 | 895 | 900 | 891 | 897 | 266,100 | 897 |
2019-02-14 | 903 | 908 | 901 | 902 | 392,400 | 902 |
2019-02-13 | 894 | 898 | 881 | 891 | 500,600 | 891 |
2019-02-12 | 899 | 915 | 889 | 891 | 769,700 | 891 |
2019-02-08 | 846 | 855 | 834 | 854 | 391,100 | 854 |
2019-02-07 | 862 | 864 | 853 | 857 | 190,100 | 857 |
2019-02-06 | 880 | 882 | 868 | 869 | 222,000 | 869 |
2019-02-05 | 880 | 883 | 874 | 880 | 118,500 | 880 |
2019-02-04 | 900 | 907 | 875 | 879 | 598,700 | 879 |
2019-02-01 | 887 | 897 | 887 | 892 | 384,100 | 892 |
2019-01-31 | 882 | 890 | 877 | 885 | 431,700 | 885 |
2019-01-30 | 869 | 879 | 857 | 873 | 570,300 | 873 |
2019-01-29 | 848 | 863 | 848 | 861 | 279,900 | 861 |
2019-01-28 | 849 | 854 | 842 | 850 | 279,900 | 850 |
2019-01-25 | 854 | 863 | 851 | 853 | 267,300 | 853 |
2019-01-24 | 851 | 861 | 846 | 856 | 295,200 | 856 |
2019-01-23 | 861 | 866 | 855 | 855 | 286,900 | 855 |
2019-01-22 | 879 | 881 | 870 | 873 | 191,500 | 873 |
2019-01-21 | 887 | 890 | 877 | 881 | 277,400 | 881 |
2019-01-18 | 867 | 882 | 865 | 879 | 469,700 | 879 |
2019-01-17 | 869 | 875 | 859 | 862 | 392,300 | 862 |
2019-01-16 | 867 | 874 | 860 | 863 | 393,300 | 863 |
2019-01-15 | 846 | 860 | 846 | 857 | 328,300 | 857 |
2019-01-11 | 861 | 862 | 852 | 853 | 271,700 | 853 |
2019-01-10 | 853 | 860 | 850 | 859 | 390,300 | 859 |
2019-01-09 | 857 | 862 | 852 | 856 | 244,400 | 856 |
2019-01-08 | 854 | 858 | 851 | 854 | 284,400 | 854 |
2019-01-07 | 855 | 865 | 849 | 853 | 295,300 | 853 |
2019-01-04 | 821 | 839 | 813 | 837 | 349,500 | 837 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株