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
2002/12/30 420 425 419 420 29,000
2002/12/27 404 416 402 414 23,000
2002/12/26 399 403 398 403 12,000
2002/12/25 388 394 381 390 55,000
2002/12/24 390 398 390 398 35,000
2002/12/20 383 390 383 390 48,000
2002/12/19 380 385 376 383 59,000
2002/12/18 377 389 377 381 104,000
2002/12/17 401 402 380 386 43,000
2002/12/16 402 405 402 405 28,000
2002/12/13 407 410 405 406 113,000
2002/12/12 410 410 401 408 35,000
2002/12/11 408 410 408 410 27,000
2002/12/10 410 412 408 408 56,000
2002/12/09 414 414 410 410 13,000
2002/12/06 413 415 408 415 12,000
2002/12/05 410 414 406 414 35,000
2002/12/04 408 414 404 411 37,000
2002/12/03 413 420 411 415 33,000
2002/12/02 416 416 410 412 16,000
2002/11/29 410 425 406 416 79,000
2002/11/28 423 423 420 420 49,000
2002/11/27 414 425 414 423 53,000
2002/11/26 422 423 411 413 42,000
2002/11/25 420 429 419 423 106,000
2002/11/22 411 420 411 420 42,000
2002/11/21 410 410 405 410 27,000
2002/11/20 399 420 399 414 51,000
2002/11/19 400 417 397 409 71,000
2002/11/18 406 406 401 406 17,000
2002/11/15 414 414 408 411 48,000
2002/11/14 420 424 413 414 47,000
2002/11/13 428 430 422 423 29,000
2002/11/12 424 434 419 427 70,000
2002/11/11 432 434 426 426 39,000
2002/11/08 434 440 426 439 39,000
2002/11/07 422 435 422 434 24,000
2002/11/06 436 443 434 442 43,000
2002/11/05 432 435 429 435 35,000
2002/11/01 411 423 410 417 40,000
2002/10/31 419 419 418 419 8,000
2002/10/30 409 424 409 423 38,000
2002/10/29 418 426 418 424 25,000
2002/10/28 415 416 410 416 34,000
2002/10/25 408 415 408 415 36,000
2002/10/24 410 410 406 409 32,000
2002/10/23 402 406 400 405 40,000
2002/10/22 428 428 400 400 55,000
2002/10/21 420 428 418 428 42,000
2002/10/18 418 420 414 414 34,000
2002/10/17 412 420 412 417 33,000
2002/10/16 419 419 409 409 31,000
2002/10/15 418 419 413 417 29,000
2002/10/11 407 410 407 408 40,000
2002/10/10 394 397 382 397 56,000
2002/10/09 383 385 380 384 36,000
2002/10/08 380 385 375 383 21,000
2002/10/07 396 396 382 382 30,000
2002/10/04 397 399 394 399 12,000
2002/10/03 406 407 392 400 42,000
2002/10/02 396 408 396 407 28,000
2002/10/01 412 413 405 407 16,000
2002/09/30 420 429 411 412 41,000
2002/09/27 417 426 412 420 44,000
2002/09/26 403 408 403 407 23,000
2002/09/25 414 414 403 403 22,000
2002/09/24 409 411 406 411 40,000
2002/09/20 395 405 390 399 50,000
2002/09/19 390 395 388 390 60,000
2002/09/18 385 387 376 385 71,000
2002/09/17 391 400 377 380 94,000
2002/09/13 378 395 378 386 197,000
2002/09/12 398 408 390 408 48,000
2002/09/11 402 407 402 405 45,000
2002/09/10 420 420 406 409 26,000
2002/09/09 400 402 399 400 14,000
2002/09/06 400 401 399 399 16,000
2002/09/05 410 410 401 406 30,000
2002/09/04 401 408 400 400 34,000
2002/09/03 420 426 417 420 72,000
2002/09/02 423 427 420 427 29,000
2002/08/30 420 423 420 423 30,000
2002/08/29 424 429 420 420 38,000
2002/08/28 439 439 420 429 40,000
2002/08/27 445 445 435 440 20,000
2002/08/26 442 445 434 445 39,000
2002/08/23 440 441 433 440 23,000
2002/08/22 428 430 420 430 27,000
2002/08/21 419 430 417 428 43,000
2002/08/20 407 414 401 414 33,000
2002/08/19 423 423 399 415 46,000
2002/08/16 424 425 421 425 51,000
2002/08/15 425 428 423 423 29,000
2002/08/14 431 431 418 425 61,000
2002/08/13 432 432 426 432 66,000
2002/08/12 448 448 436 437 50,000
2002/08/09 441 448 441 448 72,000
2002/08/08 441 443 438 441 22,000
2002/08/07 441 443 438 443 6,000
2002/08/06 441 444 439 439 19,000
2002/08/05 449 450 445 445 22,000
2002/08/02 445 449 439 440 24,000
2002/08/01 443 450 443 445 9,000
2002/07/31 449 449 437 443 15,000
2002/07/30 440 455 440 455 22,000
2002/07/29 446 446 430 430 42,000
2002/07/26 454 454 430 431 44,000
2002/07/25 458 458 448 449 29,000
2002/07/24 447 447 438 438 34,000
2002/07/23 432 438 431 437 25,000
2002/07/22 440 449 439 442 24,000
2002/07/19 440 445 432 444 23,000
2002/07/18 440 447 440 447 21,000
2002/07/17 440 440 436 438 27,000
2002/07/16 451 451 430 430 34,000
2002/07/15 461 462 450 452 16,000
2002/07/12 471 478 464 464 24,000
2002/07/11 466 466 448 455 14,000
2002/07/10 480 480 472 475 21,000
2002/07/09 466 478 461 478 19,000
2002/07/08 475 477 459 466 27,000
2002/07/05 471 471 465 465 16,000
2002/07/04 471 471 461 461 11,000
2002/07/03 452 471 452 471 29,000
2002/07/02 455 455 441 452 19,000
2002/07/01 439 444 439 440 11,000
2002/06/28 435 438 434 438 29,000
2002/06/27 436 436 431 431 20,000
2002/06/26 447 447 430 431 26,000
2002/06/25 443 446 441 442 43,000
2002/06/24 425 438 425 438 36,000
2002/06/21 445 445 436 439 39,000
2002/06/20 428 445 421 444 26,000
2002/06/19 469 470 448 448 34,000
2002/06/18 466 486 461 469 50,000
2002/06/17 470 470 452 455 46,000
2002/06/14 470 473 470 471 155,000
2002/06/13 476 476 470 471 25,000
2002/06/11 480 485 480 485 15,000
2002/06/10 485 485 475 475 20,000
2002/06/07 476 485 472 477 26,000
2002/06/06 485 485 471 471 71,000
2002/06/05 487 488 485 485 25,000
2002/06/04 496 498 487 487 21,000
2002/06/03 491 496 487 491 21,000
2002/05/31 485 492 485 488 26,000
2002/05/30 500 500 488 488 51,000
2002/05/29 509 509 501 503 13,000
2002/05/28 510 512 508 509 50,000
2002/05/27 510 514 505 512 111,000
2002/05/24 496 505 495 505 41,000
2002/05/23 491 494 490 491 37,000
2002/05/22 489 496 487 491 27,000
2002/05/21 489 492 489 492 24,000
2002/05/20 498 498 492 492 44,000
2002/05/17 496 496 492 495 24,000
2002/05/16 495 499 489 497 22,000
2002/05/15 497 498 493 493 33,000
2002/05/14 497 497 491 495 29,000
2002/05/13 496 498 492 496 89,000
2002/05/10 482 496 476 494 161,000
2002/05/09 473 488 473 477 12,000
2002/05/08 478 483 478 478 8,000
2002/05/07 495 495 478 478 17,000
2002/05/02 478 478 475 475 15,000
2002/05/01 478 481 476 477 29,000
2002/04/30 480 480 478 478 57,000
2002/04/26 499 499 480 481 43,000
2002/04/25 489 492 488 489 18,000
2002/04/24 500 500 491 491 38,000
2002/04/23 498 509 498 501 88,000
2002/04/22 488 492 488 491 29,000
2002/04/19 480 490 480 490 30,000
2002/04/18 488 491 480 486 31,000
2002/04/17 489 489 488 488 7,000
2002/04/16 477 490 477 488 36,000
2002/04/15 478 481 471 480 8,000
2002/04/12 476 478 473 478 35,000
2002/04/11 492 493 484 484 38,000
2002/04/10 493 493 486 492 53,000
2002/04/09 493 497 488 488 30,000
2002/04/08 494 498 493 498 44,000
2002/04/05 490 493 487 490 47,000
2002/04/04 486 495 486 488 19,000
2002/04/03 474 489 474 486 19,000
2002/04/02 470 489 470 489 50,000
2002/04/01 480 480 470 470 26,000
2002/03/29 474 474 470 470 34,000
2002/03/28 480 487 473 473 57,000
2002/03/27 474 480 472 479 70,000
2002/03/26 488 488 475 479 28,000
2002/03/25 505 505 491 497 47,000
2002/03/22 503 504 492 492 44,000
2002/03/20 508 508 500 503 60,000
2002/03/19 509 509 498 505 66,000
2002/03/18 499 504 498 499 26,000
2002/03/15 495 496 491 492 67,000
2002/03/14 501 501 491 495 41,000
2002/03/13 501 507 500 501 44,000
2002/03/12 524 524 498 498 89,000
2002/03/11 500 510 498 504 91,000
2002/03/08 497 500 496 497 172,000
2002/03/07 507 509 497 499 45,000
2002/03/06 495 505 495 500 45,000
2002/03/05 500 504 495 495 116,000
2002/03/04 494 515 494 500 95,000
2002/03/01 501 503 485 491 105,000
2002/02/28 532 532 510 512 122,000
2002/02/27 530 535 526 535 58,000
2002/02/26 529 529 516 521 29,000
2002/02/25 531 533 521 530 36,000
2002/02/22 534 534 528 530 32,000
2002/02/21 521 530 514 530 35,000
2002/02/20 526 529 521 521 16,000
2002/02/19 533 533 520 526 46,000
2002/02/18 535 535 530 533 23,000
2002/02/15 529 535 526 535 43,000
2002/02/14 540 545 527 539 60,000
2002/02/13 548 552 535 540 92,000
2002/02/12 534 550 528 549 74,000
2002/02/08 524 535 517 534 180,000
2002/02/07 510 531 510 515 46,000
2002/02/06 504 513 504 510 32,000
2002/02/05 507 514 503 514 43,000
2002/02/04 510 510 500 505 22,000
2002/02/01 511 512 502 512 69,000
2002/01/31 481 515 480 511 91,000
2002/01/30 481 489 481 483 23,000
2002/01/29 483 489 479 481 14,000
2002/01/28 491 500 483 483 65,000
2002/01/25 490 490 483 486 32,000
2002/01/24 489 489 478 479 38,000
2002/01/23 482 489 479 484 22,000
2002/01/22 491 500 490 491 51,000
2002/01/21 479 490 478 490 26,000
2002/01/18 469 478 468 478 24,000
2002/01/17 464 473 463 467 24,000
2002/01/16 467 467 463 465 11,000
2002/01/15 467 469 467 467 23,000
2002/01/11 470 474 466 467 74,000
2002/01/10 493 493 470 471 48,000
2002/01/09 498 498 493 493 18,000
2002/01/08 513 515 500 505 33,000
2002/01/07 534 534 502 508 31,000
2002/01/04 533 533 517 523 7,000

このページの先頭へ