日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 358 358 345 346 40,000
2000/12/28 366 370 360 360 108,000
2000/12/27 358 366 355 365 54,000
2000/12/26 355 360 354 359 64,000
2000/12/25 358 358 345 354 78,000
2000/12/22 330 334 329 334 79,000
2000/12/21 325 332 325 329 91,000
2000/12/20 340 340 330 330 63,000
2000/12/19 345 346 340 340 45,000
2000/12/18 345 348 343 347 32,000
2000/12/15 341 350 341 349 46,000
2000/12/14 355 355 343 343 40,000
2000/12/13 357 357 346 355 31,000
2000/12/12 354 354 350 351 107,000
2000/12/11 354 354 350 354 25,000
2000/12/08 340 355 340 354 143,000
2000/12/07 360 360 351 355 31,000
2000/12/06 365 365 350 355 111,000
2000/12/05 375 375 360 360 88,000
2000/12/04 374 380 360 360 98,000
2000/12/01 370 375 365 375 42,000
2000/11/30 360 370 360 370 24,000
2000/11/29 366 366 359 360 65,000
2000/11/28 360 368 359 368 48,000
2000/11/27 360 360 352 360 30,000
2000/11/24 351 351 345 350 25,000
2000/11/22 338 349 338 346 36,000
2000/11/21 342 343 336 336 16,000
2000/11/20 345 345 340 345 18,000
2000/11/17 340 347 338 338 42,000
2000/11/16 347 347 340 340 24,000
2000/11/15 344 354 343 347 73,000
2000/11/14 345 345 341 341 30,000
2000/11/13 347 349 341 349 20,000
2000/11/10 345 348 340 347 69,000
2000/11/09 345 345 343 343 21,000
2000/11/08 343 350 340 348 67,000
2000/11/07 349 349 340 340 64,000
2000/11/06 345 359 342 350 41,000
2000/11/02 345 347 341 347 23,000
2000/11/01 339 345 335 345 33,000
2000/10/31 340 341 335 337 26,000
2000/10/30 354 354 340 340 37,000
2000/10/27 347 353 346 353 32,000
2000/10/26 352 352 346 349 30,000
2000/10/25 365 365 345 352 33,000
2000/10/24 365 370 350 370 54,000
2000/10/23 350 372 350 357 28,000
2000/10/20 355 358 350 350 203,000
2000/10/19 350 350 349 350 16,000
2000/10/18 357 357 350 350 33,000
2000/10/17 365 365 358 358 50,000
2000/10/16 380 380 365 370 19,000
2000/10/13 359 359 353 358 47,000
2000/10/12 365 368 359 359 117,000
2000/10/11 383 383 365 370 8,000
2000/10/10 390 390 378 383 64,000
2000/10/06 387 390 384 384 15,000
2000/10/05 397 397 365 384 62,000
2000/10/04 390 399 386 386 14,000
2000/10/03 397 397 390 396 29,000
2000/10/02 399 399 389 397 32,000
2000/09/29 382 394 382 394 66,000
2000/09/28 391 391 380 380 53,000
2000/09/27 388 393 380 391 35,000
2000/09/26 408 408 388 397 21,000
2000/09/25 413 413 396 408 63,000
2000/09/22 385 408 385 408 18,000
2000/09/21 412 415 400 415 35,000
2000/09/20 390 411 390 411 56,000
2000/09/19 400 410 380 409 68,000
2000/09/18 385 386 380 385 44,000
2000/09/14 385 391 385 390 29,000
2000/09/13 395 400 385 389 27,000
2000/09/12 397 405 396 396 29,000
2000/09/11 405 405 386 396 37,000
2000/09/08 402 410 402 405 47,000
2000/09/07 400 400 398 399 18,000
2000/09/06 403 407 398 407 52,000
2000/09/05 404 404 400 403 47,000
2000/09/04 401 407 401 404 25,000
2000/09/01 405 405 398 401 77,000
2000/08/31 403 405 400 405 25,000
2000/08/30 425 425 399 408 29,000
2000/08/29 426 426 417 420 23,000
2000/08/28 439 439 421 431 34,000
2000/08/25 438 440 430 440 60,000
2000/08/24 428 438 425 438 90,000
2000/08/23 420 430 415 429 43,000
2000/08/22 417 419 415 419 11,000
2000/08/21 401 412 401 412 10,000
2000/08/18 396 418 396 418 24,000
2000/08/17 410 420 403 420 49,000
2000/08/16 418 418 412 415 18,000
2000/08/15 409 418 404 418 11,000
2000/08/14 428 428 409 410 14,000
2000/08/11 400 430 400 430 65,000
2000/08/10 404 404 396 397 22,000
2000/08/09 403 404 395 399 34,000
2000/08/08 405 405 400 403 63,000
2000/08/07 410 410 400 405 37,000
2000/08/04 398 401 395 400 54,000
2000/08/03 400 401 395 397 35,000
2000/08/02 399 401 396 396 25,000
2000/08/01 387 406 387 405 31,000
2000/07/31 389 389 371 382 54,000
2000/07/28 400 400 392 392 56,000
2000/07/27 410 410 398 400 36,000
2000/07/26 415 415 406 410 55,000
2000/07/25 410 410 400 401 98,000
2000/07/24 413 413 405 410 46,000
2000/07/21 421 421 406 415 44,000
2000/07/19 410 427 409 420 64,000
2000/07/18 440 442 415 424 178,000
2000/07/17 443 448 439 439 36,000
2000/07/14 453 460 446 453 50,000
2000/07/13 465 465 453 453 96,000
2000/07/12 479 480 462 467 42,000
2000/07/11 474 480 470 479 62,000
2000/07/10 485 489 465 479 121,000
2000/07/07 480 480 470 475 145,000
2000/07/06 449 450 440 450 60,000
2000/07/05 460 460 440 460 98,000
2000/07/04 480 480 460 460 119,000
2000/07/03 484 488 470 481 109,000
2000/06/30 490 490 480 487 136,000
2000/06/29 469 495 464 495 249,000
2000/06/28 468 475 462 469 165,000
2000/06/27 468 469 460 468 72,000
2000/06/26 473 475 465 469 143,000
2000/06/23 450 475 442 475 276,000
2000/06/22 430 460 430 455 235,000
2000/06/21 427 430 417 427 71,000
2000/06/20 411 430 411 426 92,000
2000/06/19 422 425 401 415 31,000
2000/06/16 425 427 415 420 65,000
2000/06/15 442 444 425 425 87,000
2000/06/14 448 462 444 444 294,000
2000/06/13 420 448 420 439 302,000
2000/06/12 418 421 414 415 171,000
2000/06/09 407 420 400 406 356,000
2000/06/08 396 396 387 395 34,000
2000/06/07 393 408 388 388 127,000
2000/06/06 390 395 373 373 67,000
2000/06/05 393 408 388 401 183,000
2000/06/02 378 385 372 383 46,000
2000/06/01 374 383 371 372 68,000
2000/05/31 368 377 368 370 41,000
2000/05/30 367 375 365 368 67,000
2000/05/29 355 367 355 367 40,000
2000/05/26 356 364 353 355 34,000
2000/05/25 357 358 352 356 27,000
2000/05/24 355 357 352 357 47,000
2000/05/23 358 360 352 355 51,000
2000/05/22 358 360 353 358 194,000
2000/05/19 359 363 356 358 33,000
2000/05/18 364 364 359 359 56,000
2000/05/17 360 364 353 363 111,000
2000/05/16 358 365 355 360 21,000
2000/05/15 364 365 358 365 23,000
2000/05/12 360 365 358 364 26,000
2000/05/11 369 369 360 360 16,000
2000/05/10 363 370 360 370 51,000
2000/05/09 361 364 361 364 18,000
2000/05/08 362 363 362 363 32,000
2000/05/02 376 376 360 362 54,000
2000/05/01 345 379 343 378 56,000
2000/04/28 351 351 345 345 57,000
2000/04/27 352 352 350 350 36,000
2000/04/26 360 360 354 354 23,000
2000/04/25 360 360 354 360 31,000
2000/04/24 350 360 350 360 60,000
2000/04/21 360 362 359 360 54,000
2000/04/20 360 375 360 365 39,000
2000/04/19 364 364 360 361 35,000
2000/04/18 365 365 353 363 62,000
2000/04/17 363 368 330 330 68,000
2000/04/14 381 381 372 373 54,000
2000/04/13 376 380 372 380 46,000
2000/04/12 375 376 375 376 27,000
2000/04/11 382 382 375 375 15,000
2000/04/10 373 384 373 383 35,000
2000/04/07 370 370 370 370 16,000
2000/04/06 374 374 370 374 21,000
2000/04/05 375 376 374 374 28,000
2000/04/04 382 382 375 375 15,000
2000/04/03 372 391 372 382 20,000
2000/03/31 399 399 380 382 25,000
2000/03/30 400 401 390 400 22,000
2000/03/29 395 405 394 401 35,000
2000/03/28 396 405 396 400 14,000
2000/03/27 405 405 396 396 96,000
2000/03/24 420 420 395 395 102,000
2000/03/23 411 418 407 417 138,000
2000/03/22 409 409 402 404 99,000
2000/03/21 399 405 396 405 83,000
2000/03/17 397 399 394 399 83,000
2000/03/16 388 388 383 387 12,000
2000/03/15 380 394 380 388 39,000
2000/03/14 390 390 376 380 44,000
2000/03/13 390 398 388 395 66,000
2000/03/10 386 390 385 390 121,000
2000/03/09 390 390 386 386 55,000
2000/03/08 375 390 375 390 84,000
2000/03/07 377 386 377 386 57,000
2000/03/06 383 385 380 382 63,000
2000/03/03 386 388 380 383 49,000
2000/03/02 383 395 383 387 38,000
2000/03/01 396 396 365 388 85,000
2000/02/29 399 402 395 395 122,000
2000/02/28 388 400 385 385 29,000
2000/02/25 378 384 374 384 76,000
2000/02/24 380 380 363 377 40,000
2000/02/23 354 357 354 357 47,000
2000/02/22 354 363 354 356 41,000
2000/02/21 361 362 353 354 88,000
2000/02/18 361 362 359 361 51,000
2000/02/17 365 371 361 361 52,000
2000/02/16 360 370 360 370 42,000
2000/02/15 370 375 362 365 64,000
2000/02/14 375 380 370 370 48,000
2000/02/10 377 380 373 375 128,000
2000/02/09 372 378 372 377 83,000
2000/02/08 383 383 366 375 105,000
2000/02/07 388 392 384 384 50,000
2000/02/04 383 388 383 388 49,000
2000/02/03 385 385 381 383 41,000
2000/02/02 381 390 381 385 59,000
2000/02/01 380 386 377 381 44,000
2000/01/31 384 390 380 380 80,000
2000/01/28 390 392 387 392 111,000
2000/01/27 400 400 389 390 60,000
2000/01/26 400 404 394 400 55,000
2000/01/25 405 405 399 400 78,000
2000/01/24 400 409 400 405 138,000
2000/01/21 399 405 385 390 201,000
2000/01/20 370 391 370 391 187,000
2000/01/19 375 375 371 374 57,000
2000/01/18 367 376 364 374 113,000
2000/01/17 360 365 357 365 162,000
2000/01/14 355 360 354 356 114,000
2000/01/13 355 360 355 355 141,000
2000/01/12 352 366 349 355 159,000
2000/01/11 352 353 347 351 82,000
2000/01/07 343 355 342 347 88,000
2000/01/06 348 348 340 342 29,000
2000/01/05 345 349 338 345 38,000
2000/01/04 333 337 332 335 44,000

このページの先頭へ