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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30930932925927215,500927
2021-12-29933939931939236,700939
2021-12-28935943933939159,700939
2021-12-27943944930931216,000931
2021-12-24968968941946275,800946
2021-12-23938943931938385,500938
2021-12-22929934925932205,200932
2021-12-21938938925925303,000925
2021-12-20934939930932247,800932
2021-12-17932939932938346,600938
2021-12-16940940929934278,000934
2021-12-15934936930930164,400930
2021-12-14934938931938260,600938
2021-12-13938942933934179,800934
2021-12-10930944926935670,500935
2021-12-09932933923927308,200927
2021-12-08945945928932502,300932
2021-12-07963963941947803,800947
2021-12-06959962946948260,000948
2021-12-03950953939948307,200948
2021-12-02923943923935523,000935
2021-12-01930936921932376,700932
2021-11-30937948925926530,200926
2021-11-29930936926932404,900932
2021-11-26944944933938365,000938
2021-11-25949957947954150,900954
2021-11-24946957946949235,600949
2021-11-22940944933943316,400943
2021-11-19941948934940227,800940
2021-11-18933954931948342,000948
2021-11-17948957932932379,300932
2021-11-16976979951953362,100953
2021-11-159941,003969969539,300969
2021-11-12982994982986317,400986
2021-11-119941,000980980211,000980
2021-11-109991,000985985167,300985
2021-11-091,0151,018994996384,900996
2021-11-081,0231,0261,0131,014360,1001,014
2021-11-051,0251,0259891,005410,2001,005
2021-11-041,0351,0391,0251,037607,5001,037
2021-11-021,0251,0401,0231,024465,7001,024
2021-11-011,0301,0301,0151,025286,1001,025
2021-10-291,0291,0301,0071,010389,6001,010
2021-10-281,0291,0351,0111,0221,249,4001,022
2021-10-271,0351,0461,0311,035357,2001,035
2021-10-261,0391,0411,0241,027368,1001,027
2021-10-251,0321,0501,0321,040637,6001,040
2021-10-221,0261,0381,0161,030447,5001,030
2021-10-211,0271,0351,0211,022269,1001,022
2021-10-201,0291,0341,0221,026227,1001,026
2021-10-191,0251,0341,0231,024284,7001,024
2021-10-181,0241,0241,0081,015221,3001,015
2021-10-151,0121,0181,0021,015344,1001,015
2021-10-14990997981995259,700995
2021-10-131,0001,005994996234,400996
2021-10-121,0051,0111,0001,000222,4001,000
2021-10-111,0041,0171,0041,014292,7001,014
2021-10-081,0021,0119981,005328,9001,005
2021-10-071,0121,0161,0021,003373,3001,003
2021-10-061,0051,0211,0001,011376,0001,011
2021-10-051,0101,0181,0021,003352,5001,003
2021-10-041,0221,0261,0161,020358,0001,020
2021-10-011,0181,0201,0071,009470,3001,009
2021-09-301,0221,0341,0201,027329,8001,027
2021-09-291,0221,0281,0171,027367,9001,027
2021-09-281,0591,0591,0411,051378,4001,051
2021-09-271,0661,0681,0491,051283,4001,051
2021-09-241,0701,0721,0571,065411,9001,065
2021-09-221,0521,0531,0401,046447,4001,046
2021-09-211,0441,0591,0441,050469,2001,050
2021-09-171,0731,0731,0571,067489,9001,067
2021-09-161,0421,0601,0421,052438,7001,052
2021-09-151,0541,0601,0331,043663,8001,043
2021-09-141,0561,0741,0471,070603,8001,070
2021-09-131,0271,0391,0221,036293,1001,036
2021-09-101,0331,0391,0281,034357,8001,034
2021-09-091,0281,0471,0271,031356,0001,031
2021-09-081,0341,0401,0261,038361,1001,038
2021-09-071,0191,0371,0161,031544,4001,031
2021-09-061,0101,0151,0041,012443,5001,012
2021-09-031,0001,0129871,007577,4001,007
2021-09-02985993979992429,500992
2021-09-01991996981989692,000989
2021-08-31970977965968471,000968
2021-08-309739819609701,205,700970
2021-08-27970971957959658,300959
2021-08-261,0021,004975982532,900982
2021-08-259961,007989998490,800998
2021-08-241,0001,002990992499,200992
2021-08-231,0111,0169991,000561,1001,000
2021-08-201,0151,0209971,005479,3001,005
2021-08-191,0201,0321,0111,012349,3001,012
2021-08-181,0321,0501,0281,033469,8001,033
2021-08-171,0381,0381,0221,025523,6001,025
2021-08-161,0591,0651,0381,040402,9001,040
2021-08-131,0751,0791,0511,069551,5001,069
2021-08-121,0741,0801,0701,070356,1001,070
2021-08-111,0701,0731,0581,058244,9001,058
2021-08-101,0751,0781,0581,059304,5001,059
2021-08-061,0861,0861,0731,076144,1001,076
2021-08-051,0641,0781,0631,075221,9001,075
2021-08-041,0781,0841,0631,064541,8001,064
2021-08-031,1201,1201,0781,087544,0001,087
2021-08-021,1231,1271,1091,120465,4001,120
2021-07-301,1021,1101,0961,106523,4001,106
2021-07-291,1291,1331,0931,102371,3001,102
2021-07-281,1261,1361,1241,132398,2001,132
2021-07-271,1251,1341,1221,129377,6001,129
2021-07-261,0981,1101,0941,110362,8001,110
2021-07-211,0931,0941,0821,082457,7001,082
2021-07-201,0771,0801,0681,073220,2001,073
2021-07-191,0751,0841,0711,080230,7001,080
2021-07-161,0711,0921,0711,081197,5001,081
2021-07-151,0851,0911,0721,076185,6001,076
2021-07-141,0791,0931,0781,086235,0001,086
2021-07-131,0901,0921,0791,091234,5001,091
2021-07-121,0581,0851,0581,082361,4001,082
2021-07-091,0531,0721,0501,070433,1001,070
2021-07-081,0771,0791,0651,067217,9001,067
2021-07-071,0771,0821,0701,073225,3001,073
2021-07-061,1021,1041,0901,092215,2001,092
2021-07-051,0951,1011,0901,094218,3001,094
2021-07-021,1001,1031,0931,103263,7001,103
2021-07-011,0871,0901,0781,086223,6001,086
2021-06-301,1041,1061,0781,084289,9001,084
2021-06-291,0891,0931,0801,087287,0001,087
2021-06-281,1011,1051,0861,098286,3001,098
2021-06-251,0931,1051,0931,101339,6001,101
2021-06-241,0701,0891,0611,086316,6001,086
2021-06-231,0771,0821,0681,074280,0001,074
2021-06-221,0501,0781,0461,071463,8001,071
2021-06-211,0411,0411,0241,029257,2001,029
2021-06-181,0391,0611,0291,051613,6001,051
2021-06-171,0401,0401,0241,039177,9001,039
2021-06-161,0361,0431,0351,039193,0001,039
2021-06-151,0421,0451,0331,033206,4001,033
2021-06-141,0531,0581,0421,045251,9001,045
2021-06-111,0411,0531,0351,049256,0001,049
2021-06-101,0281,0421,0231,038166,2001,038
2021-06-091,0521,0531,0361,036114,9001,036
2021-06-081,0351,0491,0331,045210,5001,045
2021-06-071,0441,0441,0311,039198,6001,039
2021-06-041,0361,0371,0291,032164,3001,032
2021-06-031,0301,0361,0241,032194,0001,032
2021-06-021,0211,0311,0081,030267,3001,030
2021-06-011,0071,0181,0051,018225,2001,018
2021-05-311,0201,0311,0021,007228,9001,007
2021-05-281,0181,0261,0131,019239,4001,019
2021-05-271,0131,0251,0061,007804,0001,007
2021-05-261,0281,0331,0181,021292,6001,021
2021-05-251,0411,0601,0291,044598,5001,044
2021-05-241,0321,0401,0291,032243,5001,032
2021-05-211,0251,0391,0161,034294,5001,034
2021-05-201,0201,0281,0191,023171,3001,023
2021-05-191,0191,0311,0161,023487,9001,023
2021-05-181,0081,0311,0001,027368,3001,027
2021-05-171,0001,0381,0001,018206,3001,018
2021-05-141,0201,0281,0171,021212,9001,021
2021-05-131,0001,0129941,008240,3001,008
2021-05-121,0231,0241,0011,014297,4001,014
2021-05-111,0271,0381,0201,024236,3001,024
2021-05-101,0301,0441,0251,040226,0001,040
2021-05-071,0261,0311,0181,023147,3001,023
2021-05-061,0101,0391,0081,026362,0001,026
2021-04-301,0011,0121,0001,005369,3001,005
2021-04-281,0021,008995996169,500996
2021-04-271,0101,0151,0021,007199,7001,007
2021-04-261,0101,0159931,004235,9001,004
2021-04-231,0151,0281,0091,020247,1001,020
2021-04-221,0171,0261,0041,017326,0001,017
2021-04-211,0141,0181,0061,015237,5001,015
2021-04-201,0261,0301,0121,024218,7001,024
2021-04-191,0471,0471,0311,037200,8001,037
2021-04-161,0331,0331,0151,027205,8001,027
2021-04-151,0251,0311,0181,01895,2001,018
2021-04-141,0301,0381,0161,022212,4001,022
2021-04-131,0501,0551,0381,041170,5001,041
2021-04-121,0441,0581,0411,051299,9001,051
2021-04-091,0481,0481,0341,041283,8001,041
2021-04-081,0531,0591,0281,035272,3001,035
2021-04-071,0421,0621,0421,059305,2001,059
2021-04-061,0641,0641,0371,047335,7001,047
2021-04-051,0431,0551,0391,052171,7001,052
2021-04-021,0571,0571,0351,043211,5001,043
2021-04-011,0621,0691,0381,051447,5001,051
2021-03-311,0601,0631,0441,048430,5001,048
2021-03-301,0861,0861,0621,070241,4001,070
2021-03-291,1021,1021,0721,091773,1001,091
2021-03-261,0921,1061,0861,105316,1001,105
2021-03-251,0811,0931,0711,088331,7001,088
2021-03-241,0991,1061,0671,071379,6001,071
2021-03-231,0911,1091,0831,093584,8001,093
2021-03-221,0831,0951,0731,089514,0001,089
2021-03-191,0791,0831,0701,072768,9001,072
2021-03-181,0791,0891,0731,086439,7001,086
2021-03-171,0801,0851,0651,083371,4001,083
2021-03-161,0691,1001,0691,092552,4001,092
2021-03-151,0721,1001,0641,087880,2001,087
2021-03-121,0751,1011,0751,096703,1001,096
2021-03-111,0951,1181,0881,105797,8001,105
2021-03-101,1041,1681,0951,125683,1001,125
2021-03-091,0891,1081,0711,105443,6001,105
2021-03-081,0801,0921,0641,075449,5001,075
2021-03-051,0401,0741,0321,074436,3001,074
2021-03-041,0231,0411,0231,039592,1001,039
2021-03-031,0001,0529951,039805,2001,039
2021-03-021,0091,0229981,015297,4001,015
2021-03-011,0121,0169961,016231,2001,016
2021-02-261,0241,0291,0031,003245,3001,003
2021-02-251,0401,0401,0201,032220,0001,032
2021-02-241,0391,0451,0171,020309,5001,020
2021-02-221,0441,0491,0381,040225,6001,040
2021-02-191,0451,0501,0281,028311,6001,028
2021-02-181,0201,0331,0171,025275,8001,025
2021-02-171,0431,0431,0221,035397,8001,035
2021-02-161,0791,0851,0231,037378,6001,037
2021-02-151,0711,0861,0621,079221,0001,079
2021-02-121,0471,0771,0461,051418,2001,051
2021-02-101,0901,1131,0871,1071,087,6001,107
2021-02-091,0301,0871,0261,0821,016,9001,082
2021-02-089971,0189931,015721,2001,015
2021-02-05996996985990164,100990
2021-02-04993996986991152,700991
2021-02-03983995981993160,300993
2021-02-02980986978986181,800986
2021-02-01965982963968255,300968
2021-01-29970984966971354,700971
2021-01-28960982957975399,600975
2021-01-27972979964964189,100964
2021-01-26985986965965216,800965
2021-01-25987994986994276,700994
2021-01-22972989969986289,600986
2021-01-21974985964977288,400977
2021-01-20964976959972313,200972
2021-01-19984984963969478,700969
2021-01-18978985969974198,300974
2021-01-159951,000982983265,800983
2021-01-141,0021,0099911,004282,5001,004
2021-01-131,0051,0151,0021,012307,3001,012
2021-01-121,0181,0221,0041,014371,4001,014
2021-01-081,0161,0381,0111,034428,4001,034
2021-01-071,0181,0281,0141,016271,7001,016
2021-01-069981,0109951,006167,1001,006
2021-01-051,0151,0159931,001305,9001,001
2021-01-041,0001,0149921,011258,0001,011

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