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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	966	973	963	965	189,000	965
2022-12-29	961	969	952	969	237,300	969
2022-12-28	963	965	959	965	173,100	965
2022-12-27	968	972	959	964	134,400	964
2022-12-26	967	972	961	965	121,500	965
2022-12-23	955	964	951	960	426,100	960
2022-12-22	950	959	946	959	211,700	959
2022-12-21	963	963	945	949	266,500	949
2022-12-20	979	980	957	966	303,700	966
2022-12-19	971	982	966	979	211,900	979
2022-12-16	990	993	978	979	312,300	979
2022-12-15	982	997	982	995	186,200	995
2022-12-14	988	992	980	983	214,800	983
2022-12-13	996	999	989	989	197,900	989
2022-12-12	992	992	981	982	193,700	982
2022-12-09	983	995	982	993	360,800	993
2022-12-08	986	989	979	987	231,000	987
2022-12-07	981	995	978	985	282,200	985
2022-12-06	980	990	978	990	195,600	990
2022-12-05	993	993	978	984	186,800	984
2022-12-02	1,001	1,001	988	993	278,800	993
2022-12-01	1,027	1,028	1,009	1,014	267,300	1,014
2022-11-30	1,023	1,028	1,013	1,016	321,600	1,016
2022-11-29	1,012	1,024	1,006	1,021	264,200	1,021
2022-11-28	1,020	1,022	1,009	1,013	136,800	1,013
2022-11-25	1,021	1,026	1,011	1,024	181,400	1,024
2022-11-24	1,020	1,032	1,020	1,020	254,200	1,020
2022-11-22	1,008	1,020	1,008	1,018	254,300	1,018
2022-11-21	994	1,004	994	1,004	151,200	1,004
2022-11-18	1,002	1,002	991	994	187,600	994
2022-11-17	1,003	1,010	1,001	1,003	169,300	1,003
2022-11-16	991	1,004	980	1,003	256,100	1,003
2022-11-15	1,008	1,012	985	989	310,000	989
2022-11-14	999	1,009	998	1,002	474,600	1,002
2022-11-11	1,006	1,006	994	994	193,000	994
2022-11-10	991	999	991	997	192,100	997
2022-11-09	990	996	988	995	162,100	995
2022-11-08	998	999	985	987	205,400	987
2022-11-07	990	996	985	989	178,700	989
2022-11-04	992	993	980	983	262,800	983
2022-11-02	992	998	990	994	232,100	994
2022-11-01	991	1,003	989	997	205,400	997
2022-10-31	984	995	984	994	286,200	994
2022-10-28	970	985	970	974	765,700	974
2022-10-27	983	986	970	973	325,400	973
2022-10-26	978	985	976	981	197,700	981
2022-10-25	977	982	970	972	349,500	972
2022-10-24	991	995	969	972	277,100	972
2022-10-21	984	990	977	980	658,000	980
2022-10-20	995	1,001	991	993	201,300	993
2022-10-19	1,000	1,001	992	998	218,000	998
2022-10-18	1,010	1,012	1,000	1,002	234,300	1,002
2022-10-17	1,018	1,020	986	993	361,500	993
2022-10-14	1,009	1,025	1,002	1,017	555,100	1,017
2022-10-13	999	1,005	991	1,003	333,800	1,003
2022-10-12	993	1,009	990	1,005	292,500	1,005
2022-10-11	989	997	985	989	312,000	989
2022-10-07	983	997	981	994	384,400	994
2022-10-06	990	1,000	990	993	241,300	993
2022-10-05	1,010	1,014	988	988	579,100	988
2022-10-04	970	989	966	986	419,500	986
2022-10-03	959	961	950	961	232,100	961
2022-09-30	964	968	953	959	333,100	959
2022-09-29	960	969	947	968	417,400	968
2022-09-28	969	986	967	986	507,300	986
2022-09-27	976	982	969	970	296,200	970
2022-09-26	989	990	971	971	433,800	971
2022-09-22	1,000	1,003	994	996	419,500	996
2022-09-21	1,004	1,007	996	1,005	506,000	1,005
2022-09-20	991	998	991	995	334,600	995
2022-09-16	983	991	982	989	297,500	989
2022-09-15	985	987	977	983	287,400	983
2022-09-14	980	987	978	984	330,500	984
2022-09-13	994	1,000	990	991	229,500	991
2022-09-12	990	990	981	985	162,900	985
2022-09-09	972	987	972	984	364,900	984
2022-09-08	965	977	965	972	303,400	972
2022-09-07	963	965	950	959	268,500	959
2022-09-06	975	977	964	966	252,500	966
2022-09-05	963	973	956	971	357,100	971
2022-09-02	968	968	955	966	471,000	966
2022-09-01	952	960	951	953	260,500	953
2022-08-31	950	960	950	954	273,000	954
2022-08-30	961	968	955	960	213,300	960
2022-08-29	950	957	949	952	322,900	952
2022-08-26	971	975	967	971	210,400	971
2022-08-25	966	975	961	972	260,200	972
2022-08-24	965	970	962	967	277,100	967
2022-08-23	958	963	951	955	357,000	955
2022-08-22	959	968	957	965	298,400	965
2022-08-19	950	958	947	956	278,000	956
2022-08-18	938	945	936	940	295,700	940
2022-08-17	937	945	935	938	192,700	938
2022-08-16	926	942	921	937	227,300	937
2022-08-15	948	950	934	937	336,600	937
2022-08-12	933	943	929	938	378,300	938
2022-08-10	912	921	912	918	127,100	918
2022-08-09	927	930	915	916	190,400	916
2022-08-08	923	929	918	924	153,800	924
2022-08-05	907	922	907	921	233,400	921
2022-08-04	910	910	901	904	364,400	904
2022-08-03	926	926	905	911	357,400	911
2022-08-02	930	934	926	930	283,200	930
2022-08-01	924	930	921	929	318,200	929
2022-07-29	922	922	913	918	403,700	918
2022-07-28	914	918	905	913	354,200	913
2022-07-27	926	928	914	915	201,200	915
2022-07-26	930	930	919	921	148,300	921
2022-07-25	929	935	924	926	261,600	926
2022-07-22	935	937	928	930	605,400	930
2022-07-21	910	921	910	921	261,800	921
2022-07-20	910	915	905	910	263,100	910
2022-07-19	899	903	891	894	253,400	894
2022-07-15	899	905	897	899	263,700	899
2022-07-14	895	900	892	897	164,700	897
2022-07-13	898	898	887	892	195,200	892
2022-07-12	900	900	885	889	252,300	889
2022-07-11	901	907	899	907	299,400	907
2022-07-08	896	903	888	898	399,700	898
2022-07-07	905	905	890	893	381,500	893
2022-07-06	900	903	890	903	524,800	903
2022-07-05	892	910	887	909	593,300	909
2022-07-04	887	894	886	892	239,600	892
2022-07-01	877	887	872	877	231,400	877
2022-06-30	878	886	872	878	399,500	878
2022-06-29	884	884	874	879	494,500	879
2022-06-28	893	893	881	885	360,500	885
2022-06-27	899	900	887	897	323,900	897
2022-06-24	885	899	884	899	377,200	899
2022-06-23	886	886	876	881	465,000	881
2022-06-22	879	882	872	880	438,500	880
2022-06-21	850	863	850	860	340,400	860
2022-06-20	851	860	847	849	558,000	849
2022-06-17	830	847	824	841	698,200	841
2022-06-16	835	843	835	838	241,000	838
2022-06-15	845	847	836	837	400,500	837
2022-06-14	845	854	845	846	293,900	846
2022-06-13	850	855	846	854	285,700	854
2022-06-10	862	870	858	859	237,200	859
2022-06-09	866	877	864	873	241,900	873
2022-06-08	867	874	865	871	345,600	871
2022-06-07	858	858	850	856	235,600	856
2022-06-06	850	856	849	855	244,400	855
2022-06-03	859	860	847	850	314,000	850
2022-06-02	860	863	856	859	166,700	859
2022-06-01	851	867	848	863	336,400	863
2022-05-31	850	859	843	843	876,600	843
2022-05-30	852	859	846	854	454,800	854
2022-05-27	868	868	847	849	220,200	849
2022-05-26	857	865	855	859	202,400	859
2022-05-25	868	868	853	853	222,300	853
2022-05-24	873	873	857	859	225,600	859
2022-05-23	868	874	862	867	460,200	867
2022-05-20	861	861	853	855	267,300	855
2022-05-19	838	861	837	858	448,600	858
2022-05-18	853	859	843	844	292,400	844
2022-05-17	860	863	852	854	236,100	854
2022-05-16	886	886	862	862	321,200	862
2022-05-13	852	873	845	869	400,300	869
2022-05-12	870	870	856	859	296,100	859
2022-05-11	876	881	870	874	267,500	874
2022-05-10	877	891	877	889	284,500	889
2022-05-09	889	896	887	890	213,700	890
2022-05-06	890	894	883	894	335,600	894
2022-05-02	882	894	882	890	257,500	890
2022-04-28	864	885	861	882	293,600	882
2022-04-27	855	862	852	859	416,900	859
2022-04-26	870	873	864	868	312,200	868
2022-04-25	852	862	851	859	271,500	859
2022-04-22	865	869	856	867	427,800	867
2022-04-21	865	876	864	869	405,100	869
2022-04-20	858	860	850	853	345,300	853
2022-04-19	853	854	839	851	242,200	851
2022-04-18	853	855	834	845	246,900	845
2022-04-15	866	871	859	864	367,900	864
2022-04-14	851	863	851	859	238,100	859
2022-04-13	842	851	837	850	484,900	850
2022-04-12	838	853	837	838	390,600	838
2022-04-11	836	843	827	833	638,200	833
2022-04-08	856	861	841	844	537,000	844
2022-04-07	866	867	853	854	591,200	854
2022-04-06	897	899	873	874	518,500	874
2022-04-05	899	904	891	900	344,000	900
2022-04-04	893	907	888	893	417,900	893
2022-04-01	898	911	886	908	566,100	908
2022-03-31	913	915	898	898	428,400	898
2022-03-30	936	936	912	925	311,100	925
2022-03-29	945	946	936	942	353,800	942
2022-03-28	938	945	936	936	226,900	936
2022-03-25	944	947	933	934	332,100	934
2022-03-24	940	943	931	940	475,800	940
2022-03-23	946	951	939	946	619,800	946
2022-03-22	958	966	941	946	404,500	946
2022-03-18	957	960	942	946	407,600	946
2022-03-17	960	966	950	961	434,000	961
2022-03-16	962	962	942	945	391,100	945
2022-03-15	931	966	931	963	611,500	963
2022-03-14	927	934	925	928	400,200	928
2022-03-11	927	934	927	930	606,800	930
2022-03-10	931	932	927	931	530,700	931
2022-03-09	920	929	920	925	419,500	925
2022-03-08	914	932	913	922	478,800	922
2022-03-07	916	921	911	916	774,400	916
2022-03-04	929	933	924	929	512,000	929
2022-03-03	938	938	928	928	328,300	928
2022-03-02	929	935	927	934	326,200	934
2022-03-01	947	953	941	946	420,500	946
2022-02-28	946	946	930	941	611,200	941
2022-02-25	926	937	926	931	367,000	931
2022-02-24	924	931	919	927	529,100	927
2022-02-22	926	935	925	930	313,800	930
2022-02-21	927	941	927	940	223,000	940
2022-02-18	924	934	924	933	264,500	933
2022-02-17	934	937	926	933	195,800	933
2022-02-16	933	935	923	933	214,100	933
2022-02-15	929	934	923	924	327,100	924
2022-02-14	924	931	919	927	265,300	927
2022-02-10	923	935	922	933	280,200	933
2022-02-09	925	929	921	925	319,100	925
2022-02-08	926	932	922	930	259,600	930
2022-02-07	932	934	921	924	345,200	924
2022-02-04	945	950	939	944	356,300	944
2022-02-03	936	943	934	937	418,700	937
2022-02-02	939	940	931	936	307,800	936
2022-02-01	933	936	923	932	431,300	932
2022-01-31	907	927	900	918	585,600	918
2022-01-28	915	916	902	902	430,300	902
2022-01-27	921	926	902	914	595,100	914
2022-01-26	916	924	913	914	327,100	914
2022-01-25	918	921	910	918	464,200	918
2022-01-24	921	933	921	929	216,300	929
2022-01-21	916	929	910	927	399,500	927
2022-01-20	911	922	910	920	278,200	920
2022-01-19	916	922	911	913	455,200	913
2022-01-18	934	935	927	927	188,200	927
2022-01-17	935	938	926	930	188,000	930
2022-01-14	926	940	921	939	501,300	939
2022-01-13	935	936	922	924	316,300	924
2022-01-12	938	939	931	934	261,700	934
2022-01-11	940	940	928	932	309,400	932
2022-01-07	939	944	934	937	330,800	937
2022-01-06	943	946	935	939	257,700	939
2022-01-05	947	948	937	946	415,200	946
2022-01-04	929	933	916	932	480,100	932

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