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 |
|---|---|---|---|---|---|
| 2005/12/30 | 809 | 815 | 770 | 771 | 322,000 |
| 2005/12/29 | 775 | 837 | 773 | 801 | 600,000 |
| 2005/12/28 | 749 | 774 | 748 | 770 | 271,000 |
| 2005/12/27 | 750 | 760 | 740 | 745 | 248,000 |
| 2005/12/26 | 747 | 768 | 742 | 747 | 645,000 |
| 2005/12/22 | 690 | 725 | 687 | 717 | 568,000 |
| 2005/12/21 | 691 | 694 | 679 | 686 | 156,000 |
| 2005/12/20 | 685 | 691 | 684 | 689 | 271,000 |
| 2005/12/19 | 685 | 687 | 675 | 681 | 372,000 |
| 2005/12/16 | 668 | 670 | 657 | 665 | 140,000 |
| 2005/12/15 | 666 | 670 | 663 | 664 | 158,000 |
| 2005/12/14 | 660 | 675 | 656 | 656 | 299,000 |
| 2005/12/13 | 656 | 660 | 651 | 653 | 169,000 |
| 2005/12/12 | 653 | 660 | 645 | 650 | 158,000 |
| 2005/12/09 | 634 | 664 | 622 | 646 | 336,000 |
| 2005/12/08 | 662 | 665 | 650 | 652 | 145,000 |
| 2005/12/07 | 663 | 667 | 662 | 664 | 131,000 |
| 2005/12/06 | 661 | 669 | 661 | 664 | 137,000 |
| 2005/12/05 | 670 | 670 | 662 | 667 | 153,000 |
| 2005/12/02 | 659 | 665 | 656 | 660 | 173,000 |
| 2005/12/01 | 655 | 665 | 652 | 661 | 91,000 |
| 2005/11/30 | 665 | 668 | 650 | 653 | 264,000 |
| 2005/11/29 | 658 | 674 | 657 | 673 | 201,000 |
| 2005/11/28 | 649 | 654 | 648 | 653 | 131,000 |
| 2005/11/25 | 644 | 647 | 639 | 642 | 120,000 |
| 2005/11/24 | 638 | 650 | 635 | 647 | 184,000 |
| 2005/11/22 | 638 | 642 | 634 | 637 | 185,000 |
| 2005/11/21 | 639 | 643 | 635 | 637 | 183,000 |
| 2005/11/18 | 646 | 648 | 638 | 640 | 147,000 |
| 2005/11/17 | 641 | 652 | 639 | 644 | 126,000 |
| 2005/11/16 | 638 | 648 | 627 | 638 | 222,000 |
| 2005/11/15 | 643 | 643 | 634 | 634 | 153,000 |
| 2005/11/14 | 658 | 670 | 642 | 643 | 173,000 |
| 2005/11/11 | 666 | 680 | 656 | 665 | 174,000 |
| 2005/11/10 | 667 | 672 | 655 | 670 | 80,000 |
| 2005/11/09 | 666 | 680 | 661 | 668 | 80,000 |
| 2005/11/08 | 668 | 675 | 659 | 674 | 151,000 |
| 2005/11/07 | 679 | 680 | 672 | 677 | 123,000 |
| 2005/11/04 | 683 | 684 | 674 | 678 | 195,000 |
| 2005/11/02 | 681 | 684 | 671 | 679 | 101,000 |
| 2005/11/01 | 671 | 685 | 671 | 685 | 129,000 |
| 2005/10/31 | 682 | 682 | 665 | 667 | 147,000 |
| 2005/10/28 | 660 | 676 | 650 | 676 | 168,000 |
| 2005/10/27 | 655 | 662 | 647 | 661 | 109,000 |
| 2005/10/26 | 641 | 655 | 639 | 655 | 221,000 |
| 2005/10/25 | 631 | 643 | 628 | 640 | 189,000 |
| 2005/10/24 | 625 | 631 | 622 | 622 | 90,000 |
| 2005/10/21 | 626 | 629 | 621 | 624 | 163,000 |
| 2005/10/20 | 631 | 631 | 620 | 623 | 102,000 |
| 2005/10/19 | 634 | 634 | 623 | 627 | 163,000 |
| 2005/10/18 | 629 | 629 | 622 | 622 | 55,000 |
| 2005/10/17 | 630 | 630 | 623 | 628 | 106,000 |
| 2005/10/14 | 626 | 632 | 624 | 628 | 107,000 |
| 2005/10/13 | 627 | 630 | 622 | 625 | 169,000 |
| 2005/10/12 | 636 | 646 | 620 | 627 | 393,000 |
| 2005/10/11 | 625 | 646 | 625 | 646 | 62,000 |
| 2005/10/07 | 629 | 640 | 618 | 633 | 129,000 |
| 2005/10/06 | 655 | 655 | 624 | 630 | 168,000 |
| 2005/10/05 | 668 | 678 | 663 | 665 | 139,000 |
| 2005/10/04 | 658 | 668 | 657 | 665 | 138,000 |
| 2005/10/03 | 665 | 668 | 655 | 668 | 89,000 |
| 2005/09/30 | 675 | 679 | 666 | 675 | 110,000 |
| 2005/09/29 | 668 | 679 | 656 | 675 | 131,000 |
| 2005/09/28 | 665 | 674 | 652 | 664 | 116,000 |
| 2005/09/27 | 665 | 670 | 663 | 665 | 136,000 |
| 2005/09/26 | 645 | 665 | 640 | 665 | 143,000 |
| 2005/09/22 | 637 | 650 | 633 | 638 | 116,000 |
| 2005/09/21 | 628 | 649 | 627 | 630 | 131,000 |
| 2005/09/20 | 625 | 630 | 624 | 626 | 65,000 |
| 2005/09/16 | 622 | 630 | 622 | 626 | 65,000 |
| 2005/09/15 | 622 | 631 | 620 | 622 | 141,000 |
| 2005/09/14 | 626 | 627 | 619 | 622 | 79,000 |
| 2005/09/13 | 618 | 632 | 618 | 629 | 177,000 |
| 2005/09/12 | 637 | 639 | 618 | 618 | 161,000 |
| 2005/09/09 | 631 | 649 | 631 | 635 | 404,000 |
| 2005/09/08 | 633 | 637 | 617 | 624 | 96,000 |
| 2005/09/07 | 635 | 640 | 635 | 638 | 88,000 |
| 2005/09/06 | 652 | 652 | 639 | 639 | 66,000 |
| 2005/09/05 | 646 | 656 | 636 | 652 | 123,000 |
| 2005/09/02 | 640 | 641 | 635 | 641 | 120,000 |
| 2005/09/01 | 635 | 649 | 635 | 642 | 68,000 |
| 2005/08/31 | 631 | 640 | 631 | 631 | 45,000 |
| 2005/08/30 | 641 | 642 | 635 | 638 | 50,000 |
| 2005/08/29 | 630 | 652 | 628 | 642 | 174,000 |
| 2005/08/26 | 632 | 638 | 623 | 636 | 171,000 |
| 2005/08/25 | 637 | 642 | 635 | 640 | 94,000 |
| 2005/08/24 | 656 | 657 | 643 | 647 | 114,000 |
| 2005/08/23 | 660 | 660 | 656 | 658 | 47,000 |
| 2005/08/22 | 648 | 662 | 648 | 660 | 124,000 |
| 2005/08/19 | 640 | 650 | 640 | 649 | 97,000 |
| 2005/08/18 | 655 | 657 | 645 | 650 | 109,000 |
| 2005/08/17 | 650 | 657 | 645 | 651 | 181,000 |
| 2005/08/16 | 639 | 655 | 636 | 650 | 141,000 |
| 2005/08/15 | 643 | 643 | 620 | 640 | 88,000 |
| 2005/08/12 | 641 | 648 | 637 | 645 | 121,000 |
| 2005/08/11 | 630 | 640 | 628 | 637 | 113,000 |
| 2005/08/10 | 621 | 635 | 621 | 625 | 155,000 |
| 2005/08/09 | 614 | 627 | 612 | 620 | 92,000 |
| 2005/08/08 | 602 | 614 | 596 | 614 | 146,000 |
| 2005/08/05 | 606 | 619 | 605 | 607 | 232,000 |
| 2005/08/04 | 597 | 608 | 597 | 606 | 123,000 |
| 2005/08/03 | 603 | 603 | 597 | 597 | 37,000 |
| 2005/08/02 | 604 | 607 | 597 | 600 | 236,000 |
| 2005/08/01 | 600 | 607 | 600 | 603 | 99,000 |
| 2005/07/29 | 604 | 604 | 600 | 603 | 87,000 |
| 2005/07/28 | 597 | 605 | 597 | 605 | 65,000 |
| 2005/07/27 | 593 | 598 | 593 | 597 | 48,000 |
| 2005/07/26 | 593 | 597 | 592 | 597 | 28,000 |
| 2005/07/25 | 594 | 596 | 592 | 595 | 28,000 |
| 2005/07/22 | 598 | 598 | 592 | 593 | 39,000 |
| 2005/07/21 | 591 | 595 | 590 | 593 | 40,000 |
| 2005/07/20 | 588 | 594 | 588 | 590 | 30,000 |
| 2005/07/19 | 589 | 591 | 584 | 587 | 43,000 |
| 2005/07/15 | 585 | 589 | 585 | 588 | 35,000 |
| 2005/07/14 | 589 | 589 | 585 | 585 | 56,000 |
| 2005/07/13 | 587 | 588 | 586 | 588 | 27,000 |
| 2005/07/12 | 596 | 596 | 583 | 586 | 55,000 |
| 2005/07/11 | 594 | 595 | 590 | 592 | 59,000 |
| 2005/07/08 | 593 | 600 | 589 | 589 | 84,000 |
| 2005/07/07 | 604 | 604 | 590 | 594 | 85,000 |
| 2005/07/06 | 599 | 607 | 599 | 604 | 163,000 |
| 2005/07/05 | 599 | 607 | 594 | 599 | 164,000 |
| 2005/07/04 | 598 | 599 | 593 | 596 | 102,000 |
| 2005/07/01 | 599 | 602 | 595 | 596 | 138,000 |
| 2005/06/30 | 600 | 600 | 596 | 596 | 105,000 |
| 2005/06/29 | 598 | 600 | 594 | 600 | 69,000 |
| 2005/06/28 | 600 | 600 | 590 | 600 | 57,000 |
| 2005/06/27 | 593 | 601 | 593 | 601 | 78,000 |
| 2005/06/24 | 592 | 599 | 590 | 599 | 102,000 |
| 2005/06/23 | 597 | 598 | 595 | 597 | 66,000 |
| 2005/06/22 | 584 | 597 | 584 | 597 | 74,000 |
| 2005/06/21 | 597 | 598 | 590 | 594 | 78,000 |
| 2005/06/20 | 596 | 602 | 580 | 597 | 212,000 |
| 2005/06/17 | 595 | 598 | 590 | 595 | 124,000 |
| 2005/06/16 | 596 | 599 | 593 | 593 | 133,000 |
| 2005/06/15 | 584 | 597 | 583 | 594 | 133,000 |
| 2005/06/14 | 572 | 585 | 564 | 583 | 258,000 |
| 2005/06/13 | 563 | 573 | 563 | 572 | 98,000 |
| 2005/06/10 | 561 | 572 | 551 | 563 | 190,000 |
| 2005/06/09 | 556 | 563 | 546 | 560 | 126,000 |
| 2005/06/08 | 549 | 560 | 547 | 555 | 176,000 |
| 2005/06/07 | 553 | 556 | 545 | 545 | 97,000 |
| 2005/06/06 | 553 | 558 | 550 | 552 | 75,000 |
| 2005/06/03 | 559 | 559 | 548 | 548 | 90,000 |
| 2005/06/02 | 553 | 574 | 553 | 569 | 141,000 |
| 2005/06/01 | 554 | 558 | 553 | 557 | 126,000 |
| 2005/05/31 | 556 | 560 | 552 | 559 | 62,000 |
| 2005/05/30 | 550 | 567 | 548 | 555 | 93,000 |
| 2005/05/27 | 553 | 562 | 542 | 547 | 150,000 |
| 2005/05/26 | 541 | 549 | 538 | 547 | 126,000 |
| 2005/05/25 | 577 | 577 | 549 | 551 | 116,000 |
| 2005/05/24 | 585 | 586 | 573 | 578 | 87,000 |
| 2005/05/23 | 577 | 587 | 577 | 586 | 74,000 |
| 2005/05/20 | 568 | 582 | 568 | 577 | 138,000 |
| 2005/05/19 | 572 | 577 | 568 | 576 | 88,000 |
| 2005/05/18 | 566 | 570 | 561 | 564 | 111,000 |
| 2005/05/17 | 581 | 584 | 567 | 572 | 204,000 |
| 2005/05/16 | 583 | 588 | 576 | 586 | 126,000 |
| 2005/05/13 | 573 | 590 | 571 | 582 | 173,000 |
| 2005/05/12 | 583 | 596 | 579 | 583 | 344,000 |
| 2005/05/11 | 597 | 603 | 588 | 603 | 96,000 |
| 2005/05/10 | 607 | 607 | 602 | 604 | 81,000 |
| 2005/05/09 | 605 | 607 | 601 | 607 | 114,000 |
| 2005/05/06 | 607 | 608 | 605 | 608 | 137,000 |
| 2005/05/02 | 603 | 606 | 601 | 606 | 75,000 |
| 2005/04/28 | 600 | 610 | 599 | 603 | 299,000 |
| 2005/04/27 | 597 | 602 | 597 | 598 | 170,000 |
| 2005/04/26 | 591 | 600 | 590 | 597 | 90,000 |
| 2005/04/25 | 593 | 593 | 587 | 589 | 64,000 |
| 2005/04/22 | 579 | 595 | 579 | 593 | 159,000 |
| 2005/04/21 | 575 | 579 | 561 | 575 | 83,000 |
| 2005/04/20 | 585 | 586 | 577 | 583 | 113,000 |
| 2005/04/19 | 580 | 580 | 565 | 577 | 154,000 |
| 2005/04/18 | 566 | 570 | 545 | 560 | 189,000 |
| 2005/04/15 | 580 | 580 | 568 | 575 | 168,000 |
| 2005/04/14 | 579 | 588 | 566 | 580 | 132,000 |
| 2005/04/13 | 579 | 583 | 570 | 577 | 119,000 |
| 2005/04/12 | 586 | 589 | 576 | 579 | 81,000 |
| 2005/04/11 | 596 | 597 | 585 | 585 | 166,000 |
| 2005/04/08 | 594 | 597 | 590 | 594 | 117,000 |
| 2005/04/07 | 581 | 592 | 581 | 592 | 60,000 |
| 2005/04/06 | 596 | 596 | 587 | 589 | 99,000 |
| 2005/04/05 | 591 | 600 | 591 | 595 | 130,000 |
| 2005/04/04 | 586 | 591 | 586 | 589 | 81,000 |
| 2005/04/01 | 578 | 590 | 578 | 589 | 192,000 |
| 2005/03/31 | 572 | 578 | 570 | 578 | 119,000 |
| 2005/03/30 | 574 | 575 | 566 | 571 | 120,000 |
| 2005/03/29 | 573 | 575 | 565 | 569 | 135,000 |
| 2005/03/28 | 568 | 576 | 565 | 573 | 182,000 |
| 2005/03/25 | 600 | 601 | 578 | 578 | 215,000 |
| 2005/03/24 | 588 | 600 | 588 | 594 | 125,000 |
| 2005/03/23 | 603 | 603 | 595 | 598 | 215,000 |
| 2005/03/22 | 600 | 608 | 597 | 604 | 234,000 |
| 2005/03/18 | 592 | 599 | 590 | 598 | 169,000 |
| 2005/03/17 | 585 | 591 | 579 | 591 | 140,000 |
| 2005/03/16 | 581 | 585 | 576 | 582 | 241,000 |
| 2005/03/15 | 596 | 597 | 585 | 588 | 436,000 |
| 2005/03/14 | 594 | 597 | 581 | 581 | 706,000 |
| 2005/03/11 | 571 | 584 | 569 | 581 | 819,000 |
| 2005/03/10 | 562 | 570 | 562 | 570 | 173,000 |
| 2005/03/09 | 562 | 565 | 560 | 562 | 117,000 |
| 2005/03/08 | 563 | 568 | 560 | 563 | 165,000 |
| 2005/03/07 | 568 | 568 | 558 | 563 | 202,000 |
| 2005/03/04 | 569 | 570 | 561 | 564 | 461,000 |
| 2005/03/03 | 553 | 560 | 551 | 556 | 505,000 |
| 2005/03/02 | 549 | 552 | 544 | 551 | 436,000 |
| 2005/03/01 | 538 | 543 | 536 | 541 | 468,000 |
| 2005/02/28 | 534 | 540 | 534 | 538 | 345,000 |
| 2005/02/25 | 534 | 534 | 530 | 532 | 294,000 |
| 2005/02/24 | 531 | 533 | 527 | 527 | 171,000 |
| 2005/02/23 | 529 | 533 | 529 | 531 | 189,000 |
| 2005/02/22 | 532 | 535 | 530 | 530 | 115,000 |
| 2005/02/21 | 537 | 546 | 531 | 532 | 166,000 |
| 2005/02/18 | 533 | 536 | 533 | 536 | 91,000 |
| 2005/02/17 | 536 | 536 | 533 | 534 | 47,000 |
| 2005/02/16 | 533 | 540 | 533 | 537 | 82,000 |
| 2005/02/15 | 528 | 535 | 527 | 535 | 172,000 |
| 2005/02/14 | 541 | 541 | 535 | 535 | 109,000 |
| 2005/02/10 | 540 | 542 | 535 | 540 | 73,000 |
| 2005/02/09 | 539 | 545 | 535 | 541 | 213,000 |
| 2005/02/08 | 548 | 558 | 527 | 537 | 108,000 |
| 2005/02/07 | 549 | 549 | 544 | 548 | 380,000 |
| 2005/02/04 | 549 | 549 | 540 | 545 | 188,000 |
| 2005/02/03 | 542 | 548 | 540 | 546 | 278,000 |
| 2005/02/02 | 535 | 538 | 531 | 538 | 157,000 |
| 2005/02/01 | 534 | 534 | 529 | 531 | 154,000 |
| 2005/01/31 | 529 | 534 | 525 | 531 | 297,000 |
| 2005/01/28 | 516 | 521 | 516 | 519 | 307,000 |
| 2005/01/27 | 516 | 520 | 513 | 516 | 194,000 |
| 2005/01/26 | 512 | 516 | 511 | 511 | 111,000 |
| 2005/01/25 | 514 | 514 | 510 | 512 | 87,000 |
| 2005/01/24 | 507 | 513 | 506 | 512 | 154,000 |
| 2005/01/21 | 505 | 507 | 504 | 504 | 130,000 |
| 2005/01/20 | 512 | 514 | 508 | 511 | 210,000 |
| 2005/01/19 | 515 | 516 | 511 | 512 | 99,000 |
| 2005/01/18 | 516 | 517 | 514 | 515 | 114,000 |
| 2005/01/17 | 518 | 518 | 515 | 517 | 201,000 |
| 2005/01/14 | 513 | 517 | 511 | 516 | 97,000 |
| 2005/01/13 | 513 | 514 | 512 | 513 | 98,000 |
| 2005/01/12 | 519 | 519 | 512 | 513 | 454,000 |
| 2005/01/11 | 520 | 530 | 518 | 519 | 396,000 |
| 2005/01/07 | 513 | 516 | 511 | 512 | 48,000 |
| 2005/01/06 | 507 | 513 | 507 | 510 | 27,000 |
| 2005/01/05 | 517 | 517 | 508 | 509 | 35,000 |
| 2005/01/04 | 511 | 516 | 510 | 512 | 22,000 |