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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,145	1,147	1,138	1,142	375,900	1,142
2023-12-28	1,133	1,142	1,130	1,139	255,700	1,139
2023-12-27	1,126	1,139	1,125	1,135	343,600	1,135
2023-12-26	1,125	1,127	1,118	1,118	360,300	1,118
2023-12-25	1,120	1,128	1,119	1,123	281,700	1,123
2023-12-22	1,105	1,115	1,101	1,109	343,600	1,109
2023-12-21	1,092	1,105	1,088	1,100	456,700	1,100
2023-12-20	1,090	1,103	1,090	1,099	501,600	1,099
2023-12-19	1,069	1,080	1,064	1,080	494,600	1,080
2023-12-18	1,043	1,063	1,038	1,061	398,500	1,061
2023-12-15	1,059	1,059	1,046	1,054	633,400	1,054
2023-12-14	1,060	1,060	1,042	1,045	318,800	1,045
2023-12-13	1,065	1,065	1,057	1,058	231,800	1,058
2023-12-12	1,054	1,056	1,051	1,056	231,100	1,056
2023-12-11	1,054	1,058	1,045	1,053	261,400	1,053
2023-12-08	1,061	1,069	1,051	1,053	304,300	1,053
2023-12-07	1,054	1,066	1,054	1,064	239,300	1,064
2023-12-06	1,061	1,069	1,058	1,066	249,200	1,066
2023-12-05	1,054	1,061	1,052	1,057	178,400	1,057
2023-12-04	1,058	1,062	1,048	1,055	172,900	1,055
2023-12-01	1,058	1,066	1,056	1,061	219,600	1,061
2023-11-30	1,051	1,059	1,046	1,057	449,600	1,057
2023-11-29	1,061	1,070	1,060	1,063	187,500	1,063
2023-11-28	1,060	1,067	1,048	1,067	205,400	1,067
2023-11-27	1,055	1,060	1,052	1,058	152,400	1,058
2023-11-24	1,055	1,059	1,051	1,055	148,100	1,055
2023-11-22	1,041	1,049	1,038	1,048	223,400	1,048
2023-11-21	1,044	1,049	1,035	1,043	430,800	1,043
2023-11-20	1,064	1,066	1,044	1,047	285,600	1,047
2023-11-17	1,058	1,071	1,054	1,071	194,100	1,071
2023-11-16	1,046	1,055	1,041	1,050	325,000	1,050
2023-11-15	1,060	1,060	1,044	1,054	268,700	1,054
2023-11-14	1,048	1,064	1,022	1,056	521,700	1,056
2023-11-13	1,037	1,040	1,018	1,020	313,400	1,020
2023-11-10	1,030	1,038	1,027	1,034	189,600	1,034
2023-11-09	1,042	1,044	1,025	1,029	264,300	1,029
2023-11-08	1,051	1,052	1,031	1,043	356,600	1,043
2023-11-07	1,057	1,062	1,048	1,051	314,800	1,051
2023-11-06	1,070	1,070	1,050	1,052	364,500	1,052
2023-11-02	1,063	1,064	1,039	1,045	295,000	1,045
2023-11-01	1,041	1,046	1,036	1,044	285,700	1,044
2023-10-31	1,034	1,042	1,026	1,035	287,700	1,035
2023-10-30	1,024	1,036	1,020	1,028	263,900	1,028
2023-10-27	1,036	1,050	1,034	1,050	334,800	1,050
2023-10-26	1,029	1,035	1,016	1,028	211,200	1,028
2023-10-25	1,034	1,037	1,027	1,029	250,400	1,029
2023-10-24	1,029	1,034	1,017	1,029	376,700	1,029
2023-10-23	1,025	1,036	1,022	1,032	254,500	1,032
2023-10-20	1,023	1,035	1,018	1,028	480,700	1,028
2023-10-19	1,027	1,036	1,018	1,025	225,900	1,025
2023-10-18	1,037	1,040	1,020	1,033	259,700	1,033
2023-10-17	1,042	1,047	1,032	1,037	246,600	1,037
2023-10-16	1,040	1,043	1,029	1,036	248,700	1,036
2023-10-13	1,052	1,054	1,040	1,044	338,000	1,044
2023-10-12	1,046	1,054	1,039	1,054	312,300	1,054
2023-10-11	1,047	1,050	1,041	1,046	269,200	1,046
2023-10-10	1,045	1,047	1,039	1,042	266,800	1,042
2023-10-06	1,029	1,040	1,029	1,033	260,200	1,033
2023-10-05	1,015	1,032	1,013	1,028	346,900	1,028
2023-10-04	1,039	1,039	1,015	1,018	416,600	1,018
2023-10-03	1,056	1,059	1,046	1,051	315,000	1,051
2023-10-02	1,064	1,069	1,058	1,061	364,100	1,061
2023-09-29	1,060	1,061	1,047	1,048	452,200	1,048
2023-09-28	1,065	1,071	1,052	1,056	361,200	1,056
2023-09-27	1,075	1,091	1,068	1,088	341,100	1,088
2023-09-26	1,082	1,085	1,076	1,076	262,900	1,076
2023-09-25	1,080	1,085	1,076	1,082	225,800	1,082
2023-09-22	1,072	1,085	1,072	1,078	321,700	1,078
2023-09-21	1,096	1,098	1,079	1,082	271,200	1,082
2023-09-20	1,104	1,109	1,094	1,094	432,700	1,094
2023-09-19	1,107	1,113	1,100	1,108	472,800	1,108
2023-09-15	1,105	1,109	1,100	1,100	646,900	1,100
2023-09-14	1,098	1,102	1,094	1,098	358,500	1,098
2023-09-13	1,087	1,093	1,083	1,088	305,000	1,088
2023-09-12	1,079	1,087	1,076	1,081	188,500	1,081
2023-09-11	1,082	1,085	1,063	1,066	226,900	1,066
2023-09-08	1,064	1,078	1,061	1,061	452,200	1,061
2023-09-07	1,085	1,098	1,081	1,084	418,100	1,084
2023-09-06	1,098	1,106	1,084	1,086	956,700	1,086
2023-09-05	1,065	1,073	1,056	1,068	754,300	1,068
2023-09-04	1,035	1,054	1,035	1,054	439,600	1,054
2023-09-01	1,026	1,033	1,022	1,032	249,000	1,032
2023-08-31	1,017	1,024	1,015	1,020	199,400	1,020
2023-08-30	1,018	1,021	1,011	1,014	196,000	1,014
2023-08-29	1,022	1,024	1,015	1,020	186,100	1,020
2023-08-28	1,015	1,021	1,012	1,020	157,200	1,020
2023-08-25	1,009	1,012	1,002	1,008	151,500	1,008
2023-08-24	1,011	1,016	1,008	1,012	131,300	1,012
2023-08-23	1,007	1,012	1,004	1,009	201,000	1,009
2023-08-22	1,009	1,019	1,000	1,017	322,000	1,017
2023-08-21	1,000	1,006	996	997	308,700	997
2023-08-18	987	992	987	993	100,700	993
2023-08-17	1,002	1,006	986	994	644,400	994
2023-08-16	1,020	1,020	1,008	1,009	385,800	1,009
2023-08-15	1,035	1,037	1,026	1,029	180,300	1,029
2023-08-14	1,041	1,049	1,033	1,037	381,200	1,037
2023-08-10	1,034	1,038	1,024	1,034	189,200	1,034
2023-08-09	1,033	1,037	1,025	1,032	242,200	1,032
2023-08-08	1,027	1,031	1,024	1,030	202,200	1,030
2023-08-07	1,011	1,022	1,005	1,022	256,300	1,022
2023-08-04	1,002	1,017	1,001	1,012	318,000	1,012
2023-08-03	1,015	1,015	1,000	1,002	296,000	1,002
2023-08-02	1,021	1,031	1,018	1,020	216,200	1,020
2023-08-01	1,033	1,033	1,024	1,029	194,200	1,029
2023-07-31	1,037	1,039	1,029	1,029	265,000	1,029
2023-07-28	1,025	1,030	1,018	1,023	392,200	1,023
2023-07-27	1,032	1,035	1,024	1,034	190,100	1,034
2023-07-26	1,033	1,033	1,022	1,029	182,800	1,029
2023-07-25	1,020	1,033	1,018	1,032	301,300	1,032
2023-07-24	1,020	1,024	1,016	1,024	326,100	1,024
2023-07-21	1,017	1,023	1,013	1,018	297,600	1,018
2023-07-20	1,020	1,024	1,015	1,018	341,800	1,018
2023-07-19	1,010	1,015	1,006	1,015	451,300	1,015
2023-07-18	1,003	1,010	1,001	1,006	309,800	1,006
2023-07-14	1,006	1,011	996	1,006	491,000	1,006
2023-07-13	1,003	1,006	998	1,001	315,600	1,001
2023-07-12	1,010	1,010	1,001	1,003	272,000	1,003
2023-07-11	1,020	1,020	1,005	1,006	217,700	1,006
2023-07-10	1,007	1,022	1,007	1,017	364,400	1,017
2023-07-07	1,015	1,019	1,004	1,014	315,600	1,014
2023-07-06	1,030	1,033	1,021	1,022	192,700	1,022
2023-07-05	1,030	1,033	1,021	1,032	322,600	1,032
2023-07-04	1,045	1,049	1,035	1,037	385,500	1,037
2023-07-03	1,040	1,050	1,037	1,046	528,700	1,046
2023-06-30	1,026	1,037	1,022	1,035	646,700	1,035
2023-06-29	1,000	1,028	999	1,026	956,400	1,026
2023-06-28	973	987	973	987	227,000	987
2023-06-27	973	977	966	973	303,400	973
2023-06-26	974	975	965	972	240,700	972
2023-06-23	984	985	971	974	364,100	974
2023-06-22	982	990	975	985	516,500	985
2023-06-21	975	982	971	971	325,100	971
2023-06-20	980	982	971	981	255,500	981
2023-06-19	985	993	981	988	254,900	988
2023-06-16	985	986	978	981	566,700	981
2023-06-15	970	984	970	980	292,300	980
2023-06-14	973	973	968	971	283,600	971
2023-06-13	964	969	963	969	311,500	969
2023-06-12	959	959	953	957	194,300	957
2023-06-09	953	957	949	955	361,800	955
2023-06-08	944	951	941	945	241,800	945
2023-06-07	949	953	941	944	469,300	944
2023-06-06	934	946	931	946	433,100	946
2023-06-05	936	939	934	936	313,800	936
2023-06-02	912	924	912	921	434,800	921
2023-06-01	920	921	911	912	331,200	912
2023-05-31	924	925	918	920	606,200	920
2023-05-30	934	937	926	927	258,700	927
2023-05-29	947	949	936	937	290,900	937
2023-05-26	944	947	937	937	237,100	937
2023-05-25	941	947	939	945	233,700	945
2023-05-24	955	957	947	947	201,200	947
2023-05-23	966	967	951	954	276,100	954
2023-05-22	953	968	953	968	282,900	968
2023-05-19	950	959	949	952	330,200	952
2023-05-18	959	959	947	950	229,100	950
2023-05-17	955	956	948	955	243,600	955
2023-05-16	962	963	952	955	229,600	955
2023-05-15	959	965	947	956	366,200	956
2023-05-12	967	972	957	959	311,700	959
2023-05-11	972	974	966	967	151,300	967
2023-05-10	982	982	973	975	235,500	975
2023-05-09	984	984	978	984	184,900	984
2023-05-08	972	978	972	977	213,000	977
2023-05-02	979	980	961	967	214,600	967
2023-05-01	975	977	969	973	146,900	973
2023-04-28	960	970	960	970	224,900	970
2023-04-27	956	959	951	953	139,200	953
2023-04-26	959	964	956	960	121,400	960
2023-04-25	965	976	965	965	245,000	965
2023-04-24	955	964	954	959	140,400	959
2023-04-21	949	959	947	952	428,100	952
2023-04-20	955	958	950	952	369,500	952
2023-04-19	946	949	942	946	174,200	946
2023-04-18	943	946	940	943	199,700	943
2023-04-17	945	948	937	943	160,500	943
2023-04-14	935	945	935	942	149,000	942
2023-04-13	937	939	932	933	161,700	933
2023-04-12	935	940	933	935	189,900	935
2023-04-11	930	935	929	930	158,100	930
2023-04-10	936	937	927	928	130,600	928
2023-04-07	927	934	927	931	120,100	931
2023-04-06	928	930	921	927	248,000	927
2023-04-05	945	949	934	935	233,500	935
2023-04-04	947	954	946	951	265,700	951
2023-04-03	953	955	943	949	289,300	949
2023-03-31	945	951	944	945	306,700	945
2023-03-30	945	946	938	945	245,500	945
2023-03-29	950	961	947	961	335,100	961
2023-03-28	943	953	942	948	240,500	948
2023-03-27	940	940	936	936	183,200	936
2023-03-24	929	935	926	933	227,700	933
2023-03-23	928	935	924	934	256,700	934
2023-03-22	932	936	929	934	248,800	934
2023-03-20	940	942	922	924	315,900	924
2023-03-17	946	950	943	947	226,900	947
2023-03-16	938	946	932	944	251,500	944
2023-03-15	954	956	949	953	149,500	953
2023-03-14	948	952	935	946	453,800	946
2023-03-13	967	968	954	961	361,800	961
2023-03-10	979	981	973	977	271,200	977
2023-03-09	979	989	978	987	262,200	987
2023-03-08	974	977	970	976	197,100	976
2023-03-07	965	977	965	974	272,400	974
2023-03-06	964	969	964	968	259,500	968
2023-03-03	963	970	961	968	249,500	968
2023-03-02	963	968	959	962	288,800	962
2023-03-01	962	964	957	961	260,600	961
2023-02-28	967	969	963	964	197,600	964
2023-02-27	969	970	965	967	114,000	967
2023-02-24	958	971	958	969	224,800	969
2023-02-22	964	966	954	965	303,700	965
2023-02-21	970	971	961	965	282,200	965
2023-02-20	980	982	972	976	150,400	976
2023-02-17	966	976	966	974	156,400	974
2023-02-16	971	974	961	965	228,300	965
2023-02-15	976	978	971	971	175,100	971
2023-02-14	982	988	973	976	269,100	976
2023-02-13	980	983	952	978	652,900	978
2023-02-10	984	993	983	989	206,100	989
2023-02-09	986	990	984	984	107,200	984
2023-02-08	993	995	985	989	164,100	989
2023-02-07	991	996	988	993	186,500	993
2023-02-06	990	993	984	990	172,000	990
2023-02-03	980	984	975	983	176,900	983
2023-02-02	995	997	984	985	184,900	985
2023-02-01	1,007	1,008	995	1,000	155,800	1,000
2023-01-31	993	1,006	993	1,002	365,100	1,002
2023-01-30	979	986	976	984	260,100	984
2023-01-27	978	981	973	980	114,900	980
2023-01-26	978	981	974	975	123,700	975
2023-01-25	979	982	975	975	167,000	975
2023-01-24	978	983	976	981	151,900	981
2023-01-23	981	982	972	976	223,200	976
2023-01-20	966	976	963	973	141,800	973
2023-01-19	971	976	965	966	163,200	966
2023-01-18	964	986	961	972	247,200	972
2023-01-17	956	958	950	955	225,200	955
2023-01-16	942	955	941	948	250,400	948
2023-01-13	943	950	942	943	226,200	943
2023-01-12	945	948	941	941	126,500	941
2023-01-11	940	947	940	942	180,400	942
2023-01-10	945	949	936	936	178,400	936
2023-01-06	939	943	934	942	175,200	942
2023-01-05	945	946	937	943	251,300	943
2023-01-04	968	969	951	951	174,300	951

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