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 [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,018 | 1,019 | 1,005 | 1,006 | 240,600 | 1,006 |
2020-12-29 | 1,014 | 1,020 | 1,009 | 1,016 | 238,800 | 1,016 |
2020-12-28 | 1,015 | 1,019 | 1,008 | 1,014 | 199,000 | 1,014 |
2020-12-25 | 1,009 | 1,014 | 1,004 | 1,013 | 190,100 | 1,013 |
2020-12-24 | 1,000 | 1,000 | 991 | 994 | 241,400 | 994 |
2020-12-23 | 971 | 990 | 969 | 988 | 359,100 | 988 |
2020-12-22 | 983 | 985 | 970 | 971 | 190,300 | 971 |
2020-12-21 | 998 | 1,005 | 981 | 995 | 209,900 | 995 |
2020-12-18 | 1,003 | 1,003 | 986 | 998 | 364,200 | 998 |
2020-12-17 | 1,007 | 1,010 | 990 | 1,002 | 279,100 | 1,002 |
2020-12-16 | 1,023 | 1,028 | 1,009 | 1,010 | 253,600 | 1,010 |
2020-12-15 | 1,003 | 1,023 | 1,003 | 1,023 | 367,700 | 1,023 |
2020-12-14 | 1,020 | 1,039 | 1,015 | 1,021 | 401,900 | 1,021 |
2020-12-11 | 990 | 1,001 | 987 | 1,001 | 276,200 | 1,001 |
2020-12-10 | 990 | 998 | 982 | 996 | 353,500 | 996 |
2020-12-09 | 967 | 985 | 962 | 984 | 421,900 | 984 |
2020-12-08 | 968 | 972 | 965 | 965 | 260,100 | 965 |
2020-12-07 | 985 | 988 | 969 | 975 | 267,100 | 975 |
2020-12-04 | 980 | 980 | 970 | 975 | 235,400 | 975 |
2020-12-03 | 975 | 988 | 973 | 977 | 344,700 | 977 |
2020-12-02 | 988 | 988 | 969 | 972 | 456,400 | 972 |
2020-12-01 | 970 | 982 | 959 | 973 | 511,600 | 973 |
2020-11-30 | 978 | 979 | 962 | 970 | 586,700 | 970 |
2020-11-27 | 991 | 999 | 977 | 978 | 733,300 | 978 |
2020-11-26 | 1,007 | 1,007 | 991 | 997 | 251,100 | 997 |
2020-11-25 | 1,024 | 1,034 | 1,009 | 1,013 | 552,900 | 1,013 |
2020-11-24 | 1,030 | 1,034 | 1,020 | 1,024 | 393,400 | 1,024 |
2020-11-20 | 996 | 1,010 | 992 | 1,010 | 286,000 | 1,010 |
2020-11-19 | 995 | 1,008 | 990 | 1,001 | 374,900 | 1,001 |
2020-11-18 | 1,006 | 1,006 | 992 | 997 | 298,000 | 997 |
2020-11-17 | 995 | 1,004 | 984 | 1,000 | 313,500 | 1,000 |
2020-11-16 | 1,000 | 1,000 | 987 | 997 | 222,200 | 997 |
2020-11-13 | 1,003 | 1,003 | 987 | 996 | 288,000 | 996 |
2020-11-12 | 995 | 1,007 | 992 | 1,005 | 354,500 | 1,005 |
2020-11-11 | 1,002 | 1,004 | 991 | 1,000 | 390,800 | 1,000 |
2020-11-10 | 1,000 | 1,004 | 984 | 987 | 486,300 | 987 |
2020-11-09 | 988 | 997 | 964 | 980 | 388,000 | 980 |
2020-11-06 | 974 | 975 | 957 | 975 | 259,300 | 975 |
2020-11-05 | 952 | 964 | 949 | 962 | 271,200 | 962 |
2020-11-04 | 956 | 956 | 939 | 952 | 293,300 | 952 |
2020-11-02 | 927 | 944 | 927 | 941 | 260,000 | 941 |
2020-10-30 | 953 | 957 | 927 | 930 | 387,200 | 930 |
2020-10-29 | 938 | 950 | 936 | 949 | 237,300 | 949 |
2020-10-28 | 952 | 956 | 942 | 949 | 261,100 | 949 |
2020-10-27 | 962 | 964 | 948 | 960 | 253,900 | 960 |
2020-10-26 | 960 | 967 | 956 | 960 | 209,300 | 960 |
2020-10-23 | 963 | 973 | 960 | 966 | 248,900 | 966 |
2020-10-22 | 961 | 966 | 952 | 965 | 266,100 | 965 |
2020-10-21 | 960 | 971 | 959 | 962 | 219,200 | 962 |
2020-10-20 | 966 | 975 | 960 | 963 | 311,700 | 963 |
2020-10-19 | 969 | 984 | 967 | 973 | 232,200 | 973 |
2020-10-16 | 953 | 974 | 947 | 965 | 404,400 | 965 |
2020-10-15 | 965 | 969 | 955 | 960 | 245,000 | 960 |
2020-10-14 | 970 | 978 | 969 | 975 | 131,600 | 975 |
2020-10-13 | 993 | 993 | 977 | 980 | 158,700 | 980 |
2020-10-12 | 985 | 989 | 978 | 985 | 133,100 | 985 |
2020-10-09 | 994 | 998 | 984 | 989 | 275,600 | 989 |
2020-10-08 | 977 | 994 | 977 | 989 | 383,300 | 989 |
2020-10-07 | 980 | 986 | 973 | 977 | 338,800 | 977 |
2020-10-06 | 986 | 989 | 976 | 982 | 259,400 | 982 |
2020-10-05 | 1,000 | 1,009 | 987 | 994 | 389,300 | 994 |
2020-10-02 | 1,009 | 1,009 | 989 | 993 | 667,500 | 993 |
2020-09-30 | 1,000 | 1,000 | 980 | 980 | 345,100 | 980 |
2020-09-29 | 1,005 | 1,005 | 982 | 997 | 362,300 | 997 |
2020-09-28 | 1,010 | 1,016 | 1,002 | 1,014 | 486,700 | 1,014 |
2020-09-25 | 984 | 998 | 979 | 995 | 373,000 | 995 |
2020-09-24 | 984 | 990 | 969 | 976 | 389,900 | 976 |
2020-09-23 | 988 | 998 | 981 | 984 | 381,900 | 984 |
2020-09-18 | 979 | 991 | 979 | 989 | 415,300 | 989 |
2020-09-17 | 954 | 976 | 954 | 974 | 392,600 | 974 |
2020-09-16 | 975 | 983 | 968 | 969 | 490,300 | 969 |
2020-09-15 | 968 | 971 | 961 | 969 | 332,700 | 969 |
2020-09-14 | 981 | 982 | 970 | 978 | 386,000 | 978 |
2020-09-11 | 966 | 977 | 958 | 974 | 445,200 | 974 |
2020-09-10 | 950 | 959 | 942 | 959 | 349,000 | 959 |
2020-09-09 | 940 | 952 | 935 | 951 | 411,000 | 951 |
2020-09-08 | 970 | 970 | 942 | 955 | 616,000 | 955 |
2020-09-07 | 950 | 956 | 938 | 943 | 321,500 | 943 |
2020-09-04 | 940 | 958 | 937 | 954 | 291,600 | 954 |
2020-09-03 | 959 | 961 | 951 | 955 | 326,500 | 955 |
2020-09-02 | 941 | 967 | 940 | 948 | 577,500 | 948 |
2020-09-01 | 932 | 937 | 917 | 932 | 499,400 | 932 |
2020-08-31 | 938 | 947 | 934 | 939 | 380,800 | 939 |
2020-08-28 | 934 | 940 | 912 | 923 | 512,300 | 923 |
2020-08-27 | 926 | 936 | 922 | 935 | 285,700 | 935 |
2020-08-26 | 929 | 934 | 917 | 931 | 269,600 | 931 |
2020-08-25 | 935 | 943 | 933 | 938 | 498,600 | 938 |
2020-08-24 | 923 | 927 | 911 | 918 | 349,500 | 918 |
2020-08-21 | 909 | 917 | 908 | 908 | 401,900 | 908 |
2020-08-20 | 891 | 906 | 891 | 898 | 392,900 | 898 |
2020-08-19 | 896 | 907 | 896 | 902 | 273,500 | 902 |
2020-08-18 | 893 | 912 | 892 | 909 | 450,100 | 909 |
2020-08-17 | 878 | 898 | 875 | 886 | 288,800 | 886 |
2020-08-14 | 890 | 900 | 881 | 885 | 224,400 | 885 |
2020-08-13 | 880 | 898 | 877 | 890 | 521,100 | 890 |
2020-08-12 | 862 | 893 | 848 | 880 | 1,274,700 | 880 |
2020-08-11 | 803 | 816 | 799 | 809 | 339,300 | 809 |
2020-08-07 | 797 | 801 | 788 | 794 | 425,800 | 794 |
2020-08-06 | 796 | 801 | 792 | 800 | 244,000 | 800 |
2020-08-05 | 806 | 811 | 793 | 800 | 194,000 | 800 |
2020-08-04 | 794 | 811 | 794 | 811 | 271,600 | 811 |
2020-08-03 | 798 | 803 | 790 | 794 | 147,100 | 794 |
2020-07-31 | 793 | 794 | 779 | 783 | 390,900 | 783 |
2020-07-30 | 799 | 806 | 798 | 801 | 221,200 | 801 |
2020-07-29 | 802 | 803 | 793 | 797 | 179,700 | 797 |
2020-07-28 | 814 | 817 | 805 | 808 | 204,100 | 808 |
2020-07-27 | 787 | 813 | 782 | 812 | 398,900 | 812 |
2020-07-22 | 797 | 804 | 794 | 795 | 419,300 | 795 |
2020-07-21 | 819 | 819 | 810 | 810 | 282,600 | 810 |
2020-07-20 | 819 | 821 | 810 | 821 | 100,900 | 821 |
2020-07-17 | 823 | 824 | 817 | 821 | 104,500 | 821 |
2020-07-16 | 825 | 829 | 817 | 825 | 285,800 | 825 |
2020-07-15 | 820 | 824 | 814 | 822 | 205,700 | 822 |
2020-07-14 | 812 | 817 | 805 | 811 | 223,400 | 811 |
2020-07-13 | 816 | 820 | 810 | 814 | 208,500 | 814 |
2020-07-10 | 821 | 821 | 799 | 801 | 329,200 | 801 |
2020-07-09 | 803 | 813 | 800 | 807 | 244,200 | 807 |
2020-07-08 | 812 | 827 | 803 | 803 | 385,300 | 803 |
2020-07-07 | 810 | 810 | 799 | 805 | 268,500 | 805 |
2020-07-06 | 798 | 807 | 795 | 807 | 246,300 | 807 |
2020-07-03 | 786 | 793 | 785 | 790 | 310,900 | 790 |
2020-07-02 | 783 | 792 | 781 | 787 | 345,800 | 787 |
2020-07-01 | 809 | 809 | 787 | 791 | 338,900 | 791 |
2020-06-30 | 812 | 814 | 801 | 801 | 269,900 | 801 |
2020-06-29 | 806 | 812 | 799 | 801 | 266,900 | 801 |
2020-06-26 | 810 | 813 | 805 | 807 | 265,800 | 807 |
2020-06-25 | 791 | 801 | 791 | 796 | 204,400 | 796 |
2020-06-24 | 813 | 816 | 795 | 797 | 378,900 | 797 |
2020-06-23 | 810 | 818 | 797 | 811 | 365,500 | 811 |
2020-06-22 | 804 | 809 | 802 | 803 | 196,000 | 803 |
2020-06-19 | 820 | 820 | 803 | 808 | 421,300 | 808 |
2020-06-18 | 804 | 812 | 800 | 809 | 251,300 | 809 |
2020-06-17 | 812 | 816 | 804 | 804 | 241,600 | 804 |
2020-06-16 | 815 | 822 | 803 | 817 | 411,700 | 817 |
2020-06-15 | 813 | 817 | 801 | 801 | 297,400 | 801 |
2020-06-12 | 797 | 817 | 789 | 811 | 501,800 | 811 |
2020-06-11 | 816 | 818 | 806 | 810 | 327,400 | 810 |
2020-06-10 | 832 | 836 | 817 | 821 | 375,300 | 821 |
2020-06-09 | 854 | 854 | 827 | 831 | 358,800 | 831 |
2020-06-08 | 857 | 857 | 839 | 851 | 271,000 | 851 |
2020-06-05 | 848 | 862 | 847 | 851 | 446,600 | 851 |
2020-06-04 | 870 | 870 | 844 | 847 | 272,600 | 847 |
2020-06-03 | 860 | 870 | 855 | 862 | 403,700 | 862 |
2020-06-02 | 842 | 851 | 838 | 846 | 440,300 | 846 |
2020-06-01 | 853 | 860 | 835 | 842 | 410,100 | 842 |
2020-05-29 | 843 | 865 | 837 | 860 | 576,800 | 860 |
2020-05-28 | 847 | 853 | 830 | 844 | 674,200 | 844 |
2020-05-27 | 795 | 840 | 795 | 834 | 773,200 | 834 |
2020-05-26 | 832 | 841 | 824 | 840 | 397,000 | 840 |
2020-05-25 | 837 | 837 | 828 | 836 | 215,700 | 836 |
2020-05-22 | 835 | 840 | 827 | 832 | 323,200 | 832 |
2020-05-21 | 840 | 845 | 832 | 835 | 222,200 | 835 |
2020-05-20 | 853 | 856 | 836 | 840 | 445,600 | 840 |
2020-05-19 | 855 | 855 | 839 | 848 | 221,000 | 848 |
2020-05-18 | 861 | 863 | 840 | 843 | 259,900 | 843 |
2020-05-15 | 840 | 852 | 837 | 848 | 261,300 | 848 |
2020-05-14 | 842 | 859 | 835 | 843 | 407,200 | 843 |
2020-05-13 | 863 | 877 | 855 | 868 | 426,800 | 868 |
2020-05-12 | 890 | 892 | 878 | 880 | 288,300 | 880 |
2020-05-11 | 871 | 894 | 871 | 887 | 195,400 | 887 |
2020-05-08 | 880 | 881 | 863 | 870 | 253,600 | 870 |
2020-05-07 | 861 | 863 | 850 | 860 | 280,300 | 860 |
2020-05-01 | 871 | 877 | 866 | 870 | 204,400 | 870 |
2020-04-30 | 880 | 883 | 874 | 876 | 358,900 | 876 |
2020-04-28 | 863 | 865 | 856 | 862 | 219,200 | 862 |
2020-04-27 | 865 | 869 | 856 | 859 | 282,100 | 859 |
2020-04-24 | 861 | 861 | 850 | 856 | 308,500 | 856 |
2020-04-23 | 857 | 859 | 848 | 856 | 314,600 | 856 |
2020-04-22 | 833 | 855 | 833 | 851 | 313,500 | 851 |
2020-04-21 | 840 | 852 | 837 | 846 | 296,500 | 846 |
2020-04-20 | 831 | 842 | 827 | 842 | 244,000 | 842 |
2020-04-17 | 860 | 864 | 832 | 838 | 429,600 | 838 |
2020-04-16 | 821 | 852 | 814 | 850 | 331,700 | 850 |
2020-04-15 | 833 | 837 | 819 | 826 | 483,100 | 826 |
2020-04-14 | 839 | 843 | 830 | 841 | 356,400 | 841 |
2020-04-13 | 841 | 854 | 836 | 850 | 290,500 | 850 |
2020-04-10 | 843 | 856 | 823 | 852 | 364,100 | 852 |
2020-04-09 | 835 | 842 | 825 | 836 | 373,800 | 836 |
2020-04-08 | 835 | 846 | 817 | 840 | 525,400 | 840 |
2020-04-07 | 850 | 852 | 828 | 846 | 499,200 | 846 |
2020-04-06 | 796 | 819 | 792 | 810 | 383,800 | 810 |
2020-04-03 | 801 | 825 | 792 | 795 | 350,400 | 795 |
2020-04-02 | 815 | 826 | 803 | 804 | 362,500 | 804 |
2020-04-01 | 834 | 857 | 816 | 825 | 416,700 | 825 |
2020-03-31 | 844 | 851 | 826 | 838 | 394,800 | 838 |
2020-03-30 | 847 | 859 | 804 | 859 | 545,400 | 859 |
2020-03-27 | 841 | 875 | 828 | 875 | 751,400 | 875 |
2020-03-26 | 810 | 837 | 795 | 834 | 536,900 | 834 |
2020-03-25 | 817 | 840 | 804 | 816 | 673,400 | 816 |
2020-03-24 | 810 | 824 | 791 | 802 | 623,800 | 802 |
2020-03-23 | 852 | 852 | 792 | 803 | 1,318,400 | 803 |
2020-03-19 | 814 | 829 | 800 | 827 | 1,100,200 | 827 |
2020-03-18 | 790 | 811 | 776 | 776 | 679,300 | 776 |
2020-03-17 | 732 | 790 | 729 | 786 | 822,800 | 786 |
2020-03-16 | 754 | 772 | 743 | 745 | 483,600 | 745 |
2020-03-13 | 745 | 753 | 707 | 742 | 965,300 | 742 |
2020-03-12 | 778 | 779 | 749 | 760 | 751,700 | 760 |
2020-03-11 | 768 | 797 | 768 | 792 | 1,177,800 | 792 |
2020-03-10 | 752 | 775 | 733 | 765 | 951,600 | 765 |
2020-03-09 | 750 | 752 | 732 | 749 | 669,900 | 749 |
2020-03-06 | 768 | 772 | 761 | 765 | 357,800 | 765 |
2020-03-05 | 789 | 790 | 779 | 783 | 259,100 | 783 |
2020-03-04 | 770 | 786 | 764 | 776 | 403,300 | 776 |
2020-03-03 | 804 | 814 | 784 | 785 | 422,500 | 785 |
2020-03-02 | 780 | 811 | 775 | 805 | 585,600 | 805 |
2020-02-28 | 805 | 808 | 790 | 792 | 566,800 | 792 |
2020-02-27 | 822 | 829 | 816 | 820 | 540,400 | 820 |
2020-02-26 | 833 | 841 | 832 | 837 | 639,100 | 837 |
2020-02-25 | 813 | 834 | 813 | 827 | 722,400 | 827 |
2020-02-21 | 864 | 872 | 861 | 867 | 240,500 | 867 |
2020-02-20 | 875 | 878 | 867 | 867 | 230,900 | 867 |
2020-02-19 | 870 | 872 | 865 | 865 | 250,700 | 865 |
2020-02-18 | 866 | 870 | 863 | 866 | 179,200 | 866 |
2020-02-17 | 875 | 876 | 864 | 871 | 199,700 | 871 |
2020-02-14 | 886 | 892 | 879 | 887 | 256,200 | 887 |
2020-02-13 | 893 | 900 | 884 | 890 | 187,500 | 890 |
2020-02-12 | 894 | 912 | 887 | 891 | 436,200 | 891 |
2020-02-10 | 891 | 915 | 881 | 909 | 417,800 | 909 |
2020-02-07 | 898 | 902 | 888 | 891 | 589,500 | 891 |
2020-02-06 | 902 | 912 | 887 | 892 | 595,600 | 892 |
2020-02-05 | 887 | 897 | 880 | 887 | 322,600 | 887 |
2020-02-04 | 867 | 880 | 867 | 875 | 200,500 | 875 |
2020-02-03 | 863 | 882 | 861 | 873 | 342,100 | 873 |
2020-01-31 | 887 | 893 | 881 | 882 | 271,200 | 882 |
2020-01-30 | 894 | 894 | 871 | 876 | 331,400 | 876 |
2020-01-29 | 890 | 902 | 887 | 893 | 304,000 | 893 |
2020-01-28 | 889 | 901 | 887 | 895 | 325,400 | 895 |
2020-01-27 | 908 | 914 | 901 | 904 | 307,900 | 904 |
2020-01-24 | 908 | 918 | 907 | 915 | 301,500 | 915 |
2020-01-23 | 917 | 918 | 910 | 911 | 248,300 | 911 |
2020-01-22 | 914 | 920 | 911 | 916 | 173,400 | 916 |
2020-01-21 | 914 | 919 | 910 | 914 | 121,900 | 914 |
2020-01-20 | 915 | 919 | 912 | 912 | 110,100 | 912 |
2020-01-17 | 907 | 914 | 906 | 909 | 113,200 | 909 |
2020-01-16 | 920 | 920 | 903 | 908 | 244,000 | 908 |
2020-01-15 | 904 | 915 | 902 | 913 | 167,000 | 913 |
2020-01-14 | 921 | 921 | 904 | 910 | 271,700 | 910 |
2020-01-10 | 917 | 923 | 914 | 919 | 126,300 | 919 |
2020-01-09 | 921 | 926 | 914 | 922 | 293,100 | 922 |
2020-01-08 | 911 | 911 | 896 | 903 | 255,700 | 903 |
2020-01-07 | 910 | 923 | 910 | 922 | 178,900 | 922 |
2020-01-06 | 908 | 913 | 900 | 907 | 354,700 | 907 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株