シナネンホールディングス(8132)の株価時系列情報
シナネンホールディングス(8132)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 840 | 865 | 840 | 850 | 40,000 |
1985/12/27 | 830 | 839 | 830 | 830 | 83,000 |
1985/12/26 | 826 | 839 | 826 | 826 | 65,000 |
1985/12/25 | 845 | 850 | 821 | 821 | 84,000 |
1985/12/24 | 875 | 875 | 840 | 840 | 75,000 |
1985/12/23 | 889 | 889 | 855 | 865 | 36,000 |
1985/12/21 | 859 | 890 | 853 | 890 | 42,000 |
1985/12/20 | 856 | 856 | 813 | 851 | 96,000 |
1985/12/19 | 888 | 896 | 854 | 854 | 96,000 |
1985/12/18 | 905 | 910 | 880 | 895 | 55,000 |
1985/12/17 | 868 | 900 | 858 | 900 | 122,000 |
1985/12/16 | 901 | 911 | 888 | 900 | 117,000 |
1985/12/13 | 939 | 940 | 895 | 930 | 261,000 |
1985/12/12 | 987 | 995 | 956 | 956 | 353,000 |
1985/12/11 | 1,010 | 1,020 | 985 | 997 | 186,000 |
1985/12/10 | 1,030 | 1,050 | 1,010 | 1,030 | 910,000 |
1985/12/09 | 1,040 | 1,070 | 1,020 | 1,060 | 903,000 |
1985/12/07 | 980 | 1,040 | 980 | 1,030 | 514,000 |
1985/12/06 | 995 | 1,010 | 963 | 999 | 865,000 |
1985/12/05 | 1,020 | 1,040 | 980 | 1,020 | 964,000 |
1985/12/04 | 1,020 | 1,040 | 999 | 1,040 | 1,508,001 |
1985/12/03 | 1,020 | 1,040 | 996 | 1,040 | 1,844,001 |
1985/12/02 | 980 | 1,030 | 980 | 1,030 | 1,616,001 |
1985/11/30 | 938 | 990 | 937 | 990 | 944,000 |
1985/11/29 | 942 | 946 | 921 | 945 | 519,000 |
1985/11/28 | 939 | 949 | 924 | 940 | 919,000 |
1985/11/27 | 910 | 930 | 890 | 920 | 1,954,001 |
1985/11/26 | 870 | 920 | 835 | 917 | 698,000 |
1985/11/25 | 890 | 890 | 864 | 870 | 572,000 |
1985/11/22 | 873 | 910 | 873 | 888 | 1,106,000 |
1985/11/21 | 849 | 893 | 840 | 893 | 1,234,000 |
1985/11/20 | 830 | 850 | 825 | 845 | 714,000 |
1985/11/19 | 837 | 840 | 806 | 825 | 460,000 |
1985/11/18 | 805 | 838 | 801 | 827 | 697,000 |
1985/11/16 | 776 | 799 | 770 | 795 | 81,000 |
1985/11/15 | 791 | 791 | 765 | 766 | 107,000 |
1985/11/14 | 819 | 819 | 781 | 785 | 135,000 |
1985/11/13 | 792 | 815 | 792 | 810 | 288,000 |
1985/11/12 | 805 | 805 | 785 | 793 | 127,000 |
1985/11/11 | 830 | 830 | 787 | 787 | 213,000 |
1985/11/08 | 840 | 840 | 816 | 827 | 608,000 |
1985/11/07 | 791 | 841 | 784 | 840 | 851,000 |
1985/11/06 | 750 | 794 | 750 | 794 | 448,000 |
1985/11/05 | 750 | 760 | 745 | 760 | 63,000 |
1985/11/02 | 760 | 762 | 760 | 760 | 65,000 |
1985/11/01 | 730 | 760 | 725 | 760 | 124,000 |
1985/10/31 | 725 | 750 | 725 | 735 | 91,000 |
1985/10/30 | 760 | 760 | 735 | 735 | 36,000 |
1985/10/29 | 755 | 760 | 730 | 760 | 164,000 |
1985/10/28 | 770 | 770 | 755 | 755 | 47,000 |
1985/10/26 | 755 | 765 | 745 | 765 | 92,000 |
1985/10/25 | 763 | 765 | 750 | 765 | 124,000 |
1985/10/24 | 765 | 779 | 760 | 770 | 861,000 |
1985/10/23 | 760 | 772 | 755 | 770 | 194,000 |
1985/10/22 | 755 | 770 | 745 | 745 | 172,000 |
1985/10/21 | 760 | 765 | 755 | 755 | 70,000 |
1985/10/19 | 755 | 755 | 740 | 752 | 44,000 |
1985/10/18 | 770 | 779 | 750 | 751 | 126,000 |
1985/10/17 | 771 | 771 | 750 | 770 | 97,000 |
1985/10/16 | 782 | 794 | 770 | 770 | 239,000 |
1985/10/15 | 770 | 780 | 760 | 780 | 368,000 |
1985/10/14 | 759 | 770 | 750 | 760 | 105,000 |
1985/10/11 | 760 | 760 | 750 | 760 | 135,000 |
1985/10/09 | 755 | 764 | 730 | 750 | 128,000 |
1985/10/08 | 738 | 770 | 736 | 765 | 180,000 |
1985/10/07 | 713 | 730 | 713 | 730 | 75,000 |
1985/10/05 | 721 | 725 | 721 | 721 | 66,000 |
1985/10/04 | 720 | 720 | 710 | 720 | 81,000 |
1985/10/03 | 728 | 728 | 705 | 720 | 120,000 |
1985/10/02 | 730 | 745 | 725 | 730 | 70,000 |
1985/10/01 | 700 | 725 | 700 | 724 | 219,000 |
1985/09/30 | 728 | 728 | 691 | 700 | 124,000 |
1985/09/28 | 715 | 750 | 715 | 738 | 45,000 |
1985/09/27 | 740 | 745 | 710 | 720 | 59,000 |
1985/09/26 | 760 | 768 | 735 | 755 | 142,000 |
1985/09/25 | 741 | 787 | 740 | 783 | 124,000 |
1985/09/24 | 731 | 760 | 731 | 750 | 1,258,000 |
1985/09/21 | 736 | 749 | 736 | 749 | 45,000 |
1985/09/20 | 740 | 750 | 736 | 740 | 99,000 |
1985/09/19 | 737 | 760 | 737 | 740 | 146,000 |
1985/09/18 | 746 | 760 | 735 | 750 | 177,000 |
1985/09/17 | 779 | 785 | 765 | 767 | 85,000 |
1985/09/13 | 776 | 792 | 772 | 789 | 175,000 |
1985/09/12 | 815 | 815 | 771 | 771 | 230,000 |
1985/09/11 | 819 | 820 | 800 | 805 | 806,000 |
1985/09/10 | 792 | 823 | 780 | 809 | 782,000 |
1985/09/09 | 798 | 798 | 760 | 762 | 583,000 |
1985/09/07 | 790 | 794 | 781 | 793 | 543,000 |
1985/09/06 | 779 | 785 | 760 | 770 | 644,000 |
1985/09/05 | 740 | 780 | 740 | 746 | 669,000 |
1985/09/04 | 722 | 749 | 722 | 735 | 361,000 |
1985/09/03 | 760 | 760 | 721 | 722 | 260,000 |
1985/09/02 | 735 | 751 | 735 | 750 | 169,000 |
1985/08/31 | 720 | 730 | 718 | 730 | 84,000 |
1985/08/30 | 733 | 745 | 720 | 730 | 190,000 |
1985/08/29 | 756 | 756 | 716 | 732 | 399,000 |
1985/08/28 | 760 | 790 | 756 | 756 | 1,842,001 |
1985/08/27 | 705 | 750 | 703 | 749 | 1,161,000 |
1985/08/26 | 692 | 710 | 679 | 685 | 469,000 |
1985/08/24 | 670 | 700 | 668 | 679 | 597,000 |
1985/08/23 | 630 | 680 | 630 | 679 | 663,000 |
1985/08/22 | 626 | 635 | 617 | 630 | 205,000 |
1985/08/21 | 591 | 640 | 589 | 635 | 113,000 |
1985/08/20 | 582 | 588 | 582 | 585 | 20,000 |
1985/08/19 | 586 | 586 | 580 | 586 | 12,000 |
1985/08/17 | 571 | 577 | 571 | 576 | 26,000 |
1985/08/16 | 580 | 583 | 575 | 575 | 40,000 |
1985/08/15 | 580 | 583 | 571 | 580 | 52,000 |
1985/08/14 | 599 | 599 | 585 | 585 | 23,000 |
1985/08/13 | 599 | 599 | 590 | 591 | 18,000 |
1985/08/12 | 585 | 590 | 585 | 590 | 13,000 |
1985/08/09 | 590 | 590 | 580 | 585 | 13,000 |
1985/08/08 | 585 | 585 | 580 | 580 | 18,000 |
1985/08/07 | 584 | 589 | 584 | 588 | 12,000 |
1985/08/06 | 586 | 589 | 575 | 580 | 35,000 |
1985/08/05 | 590 | 590 | 569 | 579 | 10,000 |
1985/08/03 | 570 | 590 | 570 | 590 | 23,000 |
1985/08/02 | 569 | 570 | 561 | 561 | 18,000 |
1985/08/01 | 576 | 578 | 570 | 570 | 37,000 |
1985/07/31 | 571 | 580 | 570 | 576 | 9,000 |
1985/07/30 | 585 | 590 | 570 | 570 | 46,000 |
1985/07/29 | 600 | 600 | 580 | 580 | 12,000 |
1985/07/27 | 600 | 600 | 585 | 585 | 13,000 |
1985/07/26 | 615 | 615 | 590 | 590 | 42,000 |
1985/07/25 | 590 | 605 | 590 | 595 | 53,000 |
1985/07/24 | 593 | 593 | 580 | 580 | 47,000 |
1985/07/23 | 590 | 595 | 580 | 593 | 171,000 |
1985/07/22 | 593 | 599 | 590 | 591 | 65,000 |
1985/07/20 | 591 | 595 | 590 | 595 | 9,000 |
1985/07/19 | 591 | 595 | 591 | 595 | 29,000 |
1985/07/18 | 595 | 599 | 593 | 599 | 60,000 |
1985/07/17 | 593 | 600 | 593 | 595 | 10,000 |
1985/07/16 | 592 | 598 | 590 | 590 | 57,000 |
1985/07/15 | 601 | 601 | 599 | 599 | 60,000 |
1985/07/12 | 600 | 602 | 599 | 600 | 73,000 |
1985/07/11 | 600 | 610 | 599 | 599 | 39,000 |
1985/07/10 | 610 | 610 | 590 | 590 | 63,000 |
1985/07/09 | 610 | 620 | 605 | 610 | 50,000 |
1985/07/08 | 615 | 615 | 610 | 610 | 16,000 |
1985/07/06 | 615 | 620 | 615 | 617 | 22,000 |
1985/07/05 | 635 | 635 | 610 | 610 | 37,000 |
1985/07/04 | 654 | 654 | 620 | 625 | 91,000 |
1985/07/03 | 615 | 650 | 609 | 650 | 285,000 |
1985/07/02 | 610 | 618 | 600 | 616 | 62,000 |
1985/07/01 | 618 | 618 | 618 | 618 | 20,000 |
1985/06/29 | 595 | 595 | 590 | 590 | 22,000 |
1985/06/28 | 613 | 615 | 600 | 600 | 71,000 |
1985/06/27 | 613 | 619 | 606 | 606 | 70,000 |
1985/06/26 | 619 | 619 | 611 | 613 | 102,000 |
1985/06/25 | 629 | 629 | 606 | 620 | 124,000 |
1985/06/24 | 595 | 628 | 595 | 628 | 160,000 |
1985/06/22 | 586 | 590 | 585 | 585 | 50,000 |
1985/06/21 | 596 | 600 | 596 | 596 | 20,000 |
1985/06/20 | 590 | 597 | 581 | 596 | 33,000 |
1985/06/19 | 603 | 608 | 598 | 598 | 54,000 |
1985/06/18 | 602 | 605 | 600 | 600 | 52,000 |
1985/06/17 | 602 | 610 | 600 | 605 | 42,000 |
1985/06/15 | 610 | 619 | 600 | 601 | 31,000 |
1985/06/14 | 620 | 620 | 610 | 610 | 30,000 |
1985/06/13 | 616 | 620 | 600 | 600 | 35,000 |
1985/06/12 | 621 | 621 | 615 | 615 | 39,000 |
1985/06/11 | 621 | 621 | 620 | 620 | 24,000 |
1985/06/10 | 620 | 630 | 620 | 630 | 19,000 |
1985/06/07 | 630 | 635 | 620 | 620 | 76,000 |
1985/06/06 | 645 | 645 | 630 | 635 | 9,000 |
1985/06/05 | 620 | 625 | 620 | 625 | 36,000 |
1985/06/04 | 620 | 621 | 620 | 620 | 19,000 |
1985/06/03 | 630 | 631 | 610 | 630 | 52,000 |
1985/06/01 | 635 | 637 | 630 | 630 | 62,000 |
1985/05/31 | 650 | 650 | 635 | 635 | 21,000 |
1985/05/30 | 632 | 663 | 631 | 655 | 30,000 |
1985/05/29 | 635 | 635 | 630 | 630 | 23,000 |
1985/05/28 | 641 | 669 | 630 | 669 | 88,000 |
1985/05/27 | 655 | 655 | 630 | 650 | 65,000 |
1985/05/25 | 660 | 674 | 655 | 655 | 99,000 |
1985/05/24 | 661 | 670 | 650 | 667 | 47,000 |
1985/05/23 | 667 | 668 | 650 | 660 | 118,000 |
1985/05/22 | 655 | 664 | 650 | 659 | 52,000 |
1985/05/21 | 665 | 669 | 655 | 655 | 38,000 |
1985/05/20 | 693 | 693 | 660 | 670 | 43,000 |
1985/05/18 | 664 | 710 | 655 | 695 | 175,000 |
1985/05/17 | 670 | 670 | 655 | 664 | 238,000 |
1985/05/16 | 630 | 674 | 625 | 665 | 257,000 |
1985/05/15 | 628 | 628 | 619 | 620 | 26,000 |
1985/05/14 | 632 | 638 | 616 | 616 | 60,000 |
1985/05/13 | 615 | 630 | 615 | 630 | 52,000 |
1985/05/10 | 610 | 620 | 605 | 614 | 28,000 |
1985/05/09 | 612 | 612 | 609 | 609 | 37,000 |
1985/05/08 | 615 | 630 | 610 | 611 | 29,000 |
1985/05/04 | 624 | 625 | 620 | 625 | 32,000 |
1985/05/02 | 621 | 630 | 610 | 624 | 17,000 |
1985/05/01 | 638 | 638 | 620 | 620 | 30,000 |
1985/04/30 | 644 | 644 | 628 | 628 | 36,000 |
1985/04/27 | 639 | 640 | 635 | 640 | 70,000 |
1985/04/26 | 620 | 630 | 620 | 629 | 69,000 |
1985/04/25 | 600 | 601 | 580 | 580 | 51,000 |
1985/04/24 | 602 | 605 | 590 | 596 | 43,000 |
1985/04/23 | 606 | 608 | 600 | 607 | 33,000 |
1985/04/22 | 604 | 610 | 604 | 605 | 22,000 |
1985/04/20 | 600 | 610 | 600 | 600 | 12,000 |
1985/04/19 | 599 | 600 | 595 | 600 | 30,000 |
1985/04/18 | 581 | 600 | 581 | 600 | 121,000 |
1985/04/17 | 580 | 580 | 580 | 580 | 41,000 |
1985/04/16 | 639 | 645 | 627 | 628 | 63,000 |
1985/04/15 | 645 | 645 | 639 | 639 | 34,000 |
1985/04/11 | 680 | 680 | 656 | 677 | 23,000 |
1985/04/10 | 680 | 680 | 660 | 679 | 25,000 |
1985/04/09 | 680 | 682 | 670 | 680 | 49,000 |
1985/04/08 | 690 | 695 | 677 | 677 | 37,000 |
1985/04/06 | 698 | 699 | 690 | 699 | 22,000 |
1985/04/05 | 720 | 720 | 697 | 714 | 62,000 |
1985/04/04 | 704 | 735 | 704 | 721 | 156,000 |
1985/04/03 | 704 | 706 | 698 | 703 | 85,000 |
1985/04/02 | 724 | 724 | 699 | 699 | 117,000 |
1985/04/01 | 735 | 735 | 723 | 730 | 36,000 |
1985/03/30 | 740 | 740 | 729 | 740 | 84,000 |
1985/03/29 | 740 | 749 | 710 | 735 | 270,000 |
1985/03/28 | 747 | 765 | 735 | 750 | 832,000 |
1985/03/27 | 697 | 697 | 697 | 697 | 287,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 655 | 677 | 650 | 664 | 355,000 |
1985/03/25 | 660 | 664 | 651 | 654 | 161,000 |
1985/03/23 | 657 | 658 | 653 | 653 | 85,000 |
1985/03/22 | 670 | 680 | 653 | 658 | 130,000 |
1985/03/20 | 685 | 685 | 670 | 670 | 82,000 |
1985/03/19 | 690 | 690 | 671 | 681 | 208,000 |
1985/03/18 | 699 | 699 | 684 | 690 | 171,000 |
1985/03/16 | 700 | 704 | 676 | 689 | 166,000 |
1985/03/15 | 647 | 715 | 647 | 696 | 512,000 |
1985/03/14 | 659 | 659 | 636 | 637 | 82,000 |
1985/03/13 | 664 | 664 | 651 | 659 | 101,000 |
1985/03/12 | 677 | 685 | 669 | 669 | 79,000 |
1985/03/11 | 693 | 693 | 675 | 677 | 386,000 |
1985/03/08 | 644 | 674 | 634 | 673 | 539,000 |
1985/03/07 | 616 | 634 | 616 | 634 | 94,000 |
1985/03/06 | 631 | 638 | 610 | 611 | 103,000 |
1985/03/05 | 659 | 659 | 630 | 635 | 207,000 |
1985/03/04 | 649 | 666 | 635 | 654 | 449,000 |
1985/03/02 | 650 | 654 | 635 | 643 | 449,000 |
1985/03/01 | 591 | 632 | 590 | 625 | 356,000 |
1985/02/28 | 579 | 579 | 557 | 557 | 43,000 |
1985/02/27 | 579 | 579 | 561 | 575 | 37,000 |
1985/02/26 | 588 | 589 | 569 | 579 | 62,000 |
1985/02/25 | 585 | 590 | 560 | 569 | 47,000 |
1985/02/23 | 556 | 580 | 555 | 575 | 19,000 |
1985/02/22 | 567 | 584 | 552 | 552 | 39,000 |
1985/02/21 | 558 | 558 | 550 | 557 | 33,000 |
1985/02/20 | 550 | 554 | 538 | 538 | 37,000 |
1985/02/19 | 535 | 549 | 535 | 549 | 39,000 |
1985/02/18 | 538 | 538 | 535 | 535 | 28,000 |
1985/02/16 | 536 | 536 | 536 | 536 | 23,000 |
1985/02/15 | 540 | 550 | 539 | 539 | 13,000 |
1985/02/14 | 544 | 545 | 540 | 541 | 36,000 |
1985/02/13 | 549 | 549 | 540 | 545 | 6,000 |
1985/02/12 | 545 | 550 | 545 | 545 | 22,000 |
1985/02/08 | 540 | 560 | 540 | 545 | 29,000 |
1985/02/07 | 561 | 561 | 535 | 535 | 74,000 |
1985/02/06 | 550 | 563 | 550 | 560 | 42,000 |
1985/02/05 | 575 | 575 | 552 | 553 | 32,000 |
1985/02/04 | 580 | 584 | 566 | 566 | 34,000 |
1985/02/02 | 575 | 585 | 570 | 570 | 25,000 |
1985/02/01 | 561 | 590 | 561 | 565 | 94,000 |
1985/01/31 | 551 | 551 | 550 | 551 | 36,000 |
1985/01/30 | 551 | 551 | 550 | 550 | 68,000 |
1985/01/29 | 552 | 562 | 550 | 550 | 67,000 |
1985/01/28 | 550 | 570 | 540 | 550 | 106,000 |
1985/01/26 | 560 | 560 | 546 | 560 | 27,000 |
1985/01/25 | 541 | 550 | 540 | 550 | 75,000 |
1985/01/24 | 559 | 560 | 545 | 545 | 51,000 |
1985/01/23 | 565 | 569 | 550 | 550 | 75,000 |
1985/01/22 | 566 | 570 | 565 | 565 | 33,000 |
1985/01/21 | 566 | 586 | 566 | 579 | 22,000 |
1985/01/19 | 599 | 600 | 576 | 576 | 83,000 |
1985/01/18 | 571 | 590 | 571 | 590 | 93,000 |
1985/01/17 | 594 | 595 | 561 | 561 | 62,000 |
1985/01/16 | 608 | 608 | 590 | 595 | 80,000 |
1985/01/14 | 590 | 609 | 570 | 609 | 209,000 |
1985/01/11 | 570 | 591 | 570 | 570 | 108,000 |
1985/01/10 | 525 | 550 | 522 | 550 | 45,000 |
1985/01/09 | 520 | 530 | 520 | 521 | 63,000 |
1985/01/08 | 531 | 531 | 525 | 525 | 39,000 |
1985/01/07 | 530 | 531 | 520 | 531 | 12,000 |
1985/01/05 | 535 | 537 | 530 | 530 | 10,000 |
1985/01/04 | 535 | 545 | 535 | 535 | 26,000 |