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 |
|---|---|---|---|---|---|
| 1983/12/28 | 345 | 345 | 345 | 345 | 4,000 |
| 1983/12/27 | 345 | 345 | 345 | 345 | 10,000 |
| 1983/12/26 | 341 | 341 | 341 | 341 | 3,000 |
| 1983/12/24 | 340 | 340 | 340 | 340 | 8,000 |
| 1983/12/23 | 336 | 340 | 335 | 340 | 22,000 |
| 1983/12/22 | 336 | 337 | 336 | 337 | 10,000 |
| 1983/12/21 | 336 | 336 | 335 | 336 | 14,000 |
| 1983/12/20 | 331 | 331 | 331 | 331 | 5,000 |
| 1983/12/17 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/12/16 | 325 | 330 | 325 | 330 | 14,000 |
| 1983/12/15 | 340 | 340 | 330 | 330 | 16,000 |
| 1983/12/14 | 341 | 341 | 336 | 336 | 4,000 |
| 1983/12/13 | 342 | 342 | 342 | 342 | 2,000 |
| 1983/12/12 | 342 | 342 | 341 | 341 | 4,000 |
| 1983/12/09 | 350 | 350 | 345 | 345 | 8,000 |
| 1983/12/08 | 349 | 349 | 349 | 349 | 2,000 |
| 1983/12/07 | 350 | 355 | 345 | 345 | 20,000 |
| 1983/12/06 | 350 | 350 | 350 | 350 | 8,000 |
| 1983/12/05 | 345 | 350 | 345 | 350 | 8,000 |
| 1983/12/03 | 347 | 347 | 347 | 347 | 2,000 |
| 1983/12/02 | 349 | 349 | 345 | 345 | 6,000 |
| 1983/12/01 | 348 | 348 | 346 | 348 | 9,000 |
| 1983/11/30 | 348 | 349 | 348 | 349 | 6,000 |
| 1983/11/29 | 349 | 349 | 348 | 348 | 7,000 |
| 1983/11/28 | 340 | 349 | 340 | 346 | 18,000 |
| 1983/11/25 | 345 | 345 | 342 | 342 | 3,000 |
| 1983/11/24 | 330 | 340 | 330 | 340 | 7,000 |
| 1983/11/22 | 341 | 342 | 330 | 330 | 12,000 |
| 1983/11/21 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/11/19 | 345 | 345 | 345 | 345 | 5,000 |
| 1983/11/17 | 352 | 352 | 350 | 350 | 4,000 |
| 1983/11/16 | 352 | 352 | 352 | 352 | 1,000 |
| 1983/11/15 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/11/14 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/11/11 | 349 | 350 | 349 | 350 | 3,000 |
| 1983/11/10 | 355 | 355 | 350 | 350 | 16,000 |
| 1983/11/09 | 360 | 360 | 355 | 355 | 9,000 |
| 1983/11/07 | 355 | 355 | 355 | 355 | 8,000 |
| 1983/11/04 | 360 | 360 | 360 | 360 | 23,000 |
| 1983/11/02 | 379 | 379 | 370 | 370 | 8,000 |
| 1983/11/01 | 395 | 395 | 379 | 379 | 65,000 |
| 1983/10/31 | 381 | 398 | 375 | 390 | 117,000 |
| 1983/10/29 | 379 | 385 | 373 | 381 | 71,000 |
| 1983/10/28 | 380 | 389 | 375 | 375 | 85,000 |
| 1983/10/27 | 355 | 380 | 351 | 375 | 97,000 |
| 1983/10/26 | 355 | 356 | 349 | 355 | 49,000 |
| 1983/10/25 | 360 | 360 | 354 | 355 | 45,000 |
| 1983/10/24 | 348 | 356 | 340 | 355 | 87,000 |
| 1983/10/22 | 339 | 347 | 339 | 347 | 5,000 |
| 1983/10/21 | 338 | 343 | 338 | 338 | 27,000 |
| 1983/10/20 | 331 | 335 | 330 | 335 | 17,000 |
| 1983/10/19 | 333 | 333 | 330 | 330 | 12,000 |
| 1983/10/18 | 330 | 331 | 330 | 331 | 6,000 |
| 1983/10/17 | 330 | 330 | 330 | 330 | 38,000 |
| 1983/10/15 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/10/14 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/10/13 | 325 | 335 | 323 | 335 | 18,000 |
| 1983/10/12 | 320 | 321 | 320 | 321 | 21,000 |
| 1983/10/11 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/10/07 | 325 | 325 | 325 | 325 | 6,000 |
| 1983/10/01 | 330 | 330 | 330 | 330 | 3,000 |
| 1983/09/28 | 330 | 335 | 330 | 335 | 12,000 |
| 1983/09/26 | 310 | 320 | 310 | 320 | 14,000 |
| 1983/09/24 | 310 | 310 | 305 | 305 | 8,000 |
| 1983/09/22 | 315 | 315 | 310 | 315 | 7,000 |
| 1983/09/21 | 315 | 315 | 315 | 315 | 14,000 |
| 1983/09/20 | 320 | 320 | 320 | 320 | 8,000 |
| 1983/09/16 | 335 | 335 | 335 | 335 | 2,000 |
| 1983/09/14 | 335 | 335 | 335 | 335 | 3,000 |
| 1983/09/13 | 335 | 335 | 335 | 335 | 10,000 |
| 1983/09/09 | 340 | 340 | 335 | 335 | 4,000 |
| 1983/09/08 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/09/07 | 350 | 350 | 340 | 340 | 4,000 |
| 1983/09/06 | 345 | 345 | 345 | 345 | 3,000 |
| 1983/09/02 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/09/01 | 340 | 340 | 340 | 340 | 5,000 |
| 1983/08/31 | 335 | 335 | 335 | 335 | 6,000 |
| 1983/08/29 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/08/26 | 350 | 356 | 350 | 356 | 14,000 |
| 1983/08/25 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/08/24 | 350 | 350 | 350 | 350 | 11,000 |
| 1983/08/23 | 350 | 350 | 350 | 350 | 100,000 |
| 1983/08/22 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/08/20 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/08/17 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/08/12 | 360 | 360 | 360 | 360 | 14,000 |
| 1983/08/11 | 360 | 360 | 360 | 360 | 11,000 |
| 1983/08/09 | 327 | 330 | 327 | 330 | 4,000 |
| 1983/08/08 | 327 | 327 | 327 | 327 | 6,000 |
| 1983/08/06 | 328 | 328 | 328 | 328 | 1,000 |
| 1983/08/05 | 328 | 330 | 327 | 330 | 11,000 |
| 1983/08/04 | 327 | 327 | 327 | 327 | 4,000 |
| 1983/08/03 | 326 | 326 | 326 | 326 | 1,000 |
| 1983/08/02 | 321 | 323 | 321 | 323 | 3,000 |
| 1983/08/01 | 340 | 340 | 320 | 320 | 29,000 |
| 1983/07/30 | 340 | 340 | 340 | 340 | 9,000 |
| 1983/07/29 | 340 | 350 | 340 | 350 | 10,000 |
| 1983/07/28 | 335 | 340 | 335 | 340 | 12,000 |
| 1983/07/27 | 331 | 335 | 331 | 335 | 7,000 |
| 1983/07/26 | 332 | 332 | 331 | 331 | 15,000 |
| 1983/07/22 | 331 | 331 | 331 | 331 | 1,000 |
| 1983/07/21 | 340 | 340 | 330 | 330 | 29,000 |
| 1983/07/20 | 345 | 345 | 335 | 340 | 16,000 |
| 1983/07/18 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/07/15 | 354 | 354 | 350 | 350 | 5,000 |
| 1983/07/14 | 350 | 355 | 350 | 355 | 12,000 |
| 1983/07/13 | 350 | 350 | 349 | 350 | 23,000 |
| 1983/07/12 | 360 | 360 | 355 | 355 | 5,000 |
| 1983/07/11 | 355 | 360 | 355 | 360 | 9,000 |
| 1983/07/09 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/07/08 | 355 | 355 | 355 | 355 | 7,000 |
| 1983/07/07 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/07/06 | 350 | 351 | 350 | 351 | 11,000 |
| 1983/07/05 | 350 | 350 | 350 | 350 | 14,000 |
| 1983/07/04 | 350 | 350 | 340 | 340 | 16,000 |
| 1983/07/02 | 350 | 350 | 350 | 350 | 17,000 |
| 1983/07/01 | 335 | 350 | 335 | 350 | 35,000 |
| 1983/06/30 | 351 | 352 | 335 | 335 | 21,000 |
| 1983/06/29 | 360 | 365 | 350 | 350 | 23,000 |
| 1983/06/28 | 375 | 375 | 365 | 365 | 31,000 |
| 1983/06/27 | 365 | 380 | 365 | 380 | 23,000 |
| 1983/06/25 | 370 | 370 | 370 | 370 | 31,000 |
| 1983/06/24 | 340 | 345 | 340 | 345 | 26,000 |
| 1983/06/23 | 341 | 342 | 339 | 339 | 31,000 |
| 1983/06/22 | 376 | 377 | 361 | 361 | 50,000 |
| 1983/06/20 | 430 | 430 | 416 | 416 | 43,000 |
| 1983/06/17 | 416 | 433 | 416 | 430 | 229,000 |
| 1983/06/16 | 400 | 415 | 398 | 414 | 216,000 |
| 1983/06/15 | 400 | 401 | 390 | 393 | 313,000 |
| 1983/06/14 | 351 | 381 | 351 | 381 | 267,000 |
| 1983/06/13 | 336 | 342 | 331 | 342 | 32,000 |
| 1983/06/11 | 335 | 335 | 331 | 335 | 7,000 |
| 1983/06/10 | 330 | 335 | 330 | 330 | 46,000 |
| 1983/06/09 | 320 | 330 | 315 | 330 | 49,000 |
| 1983/06/08 | 320 | 330 | 319 | 319 | 15,000 |
| 1983/06/07 | 315 | 320 | 314 | 320 | 22,000 |
| 1983/06/06 | 310 | 315 | 310 | 315 | 5,000 |
| 1983/06/04 | 310 | 315 | 310 | 315 | 16,000 |
| 1983/06/03 | 310 | 310 | 306 | 306 | 5,000 |
| 1983/06/02 | 308 | 310 | 307 | 307 | 16,000 |
| 1983/06/01 | 308 | 308 | 308 | 308 | 2,000 |
| 1983/05/28 | 305 | 310 | 305 | 310 | 10,000 |
| 1983/05/27 | 309 | 309 | 309 | 309 | 4,000 |
| 1983/05/24 | 314 | 314 | 314 | 314 | 1,000 |
| 1983/05/20 | 305 | 318 | 305 | 318 | 19,000 |
| 1983/05/16 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/05/14 | 310 | 315 | 310 | 315 | 16,000 |
| 1983/05/13 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/05/11 | 310 | 310 | 310 | 310 | 11,000 |
| 1983/05/09 | 318 | 318 | 318 | 318 | 2,000 |
| 1983/05/07 | 298 | 320 | 298 | 320 | 43,000 |
| 1983/05/06 | 295 | 295 | 295 | 295 | 7,000 |
| 1983/05/04 | 295 | 295 | 295 | 295 | 7,000 |
| 1983/05/02 | 299 | 299 | 299 | 299 | 2,000 |
| 1983/04/30 | 295 | 303 | 295 | 303 | 20,000 |
| 1983/04/28 | 290 | 290 | 290 | 290 | 6,000 |
| 1983/04/27 | 290 | 290 | 290 | 290 | 2,000 |
| 1983/04/26 | 278 | 278 | 278 | 278 | 4,000 |
| 1983/04/22 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/04/20 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/04/18 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/04/15 | 275 | 275 | 270 | 270 | 2,000 |
| 1983/04/12 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/04/08 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/04/07 | 280 | 290 | 280 | 290 | 5,000 |
| 1983/04/05 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/04/02 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/04/01 | 289 | 289 | 286 | 286 | 3,000 |
| 1983/03/30 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/03/29 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/03/28 | 284 | 284 | 284 | 284 | 2,000 |
| 1983/03/26 | 283 | 290 | 283 | 290 | 16,000 |
| 1983/03/25 | 288 | 288 | 288 | 288 | 4,000 |
| 1983/03/24 | 276 | 288 | 276 | 288 | 15,000 |
| 1983/03/23 | 275 | 280 | 275 | 280 | 113,000 |
| 1983/03/22 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/03/18 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/03/15 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/03/14 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/03/12 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/03/11 | 289 | 289 | 280 | 280 | 8,000 |
| 1983/03/09 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/03/07 | 280 | 280 | 279 | 279 | 7,000 |
| 1983/03/05 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/03/04 | 280 | 280 | 280 | 280 | 28,000 |
| 1983/03/03 | 279 | 279 | 279 | 279 | 3,000 |
| 1983/03/02 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/03/01 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/02/28 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/02/26 | 279 | 279 | 279 | 279 | 4,000 |
| 1983/02/24 | 277 | 277 | 277 | 277 | 10,000 |
| 1983/02/22 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/02/18 | 276 | 280 | 276 | 280 | 56,000 |
| 1983/02/17 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/02/16 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/02/15 | 283 | 283 | 283 | 283 | 2,000 |
| 1983/02/14 | 283 | 283 | 278 | 278 | 5,000 |
| 1983/02/12 | 278 | 278 | 278 | 278 | 3,000 |
| 1983/02/10 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/02/08 | 267 | 275 | 267 | 275 | 4,000 |
| 1983/02/07 | 266 | 266 | 266 | 266 | 4,000 |
| 1983/02/02 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/02/01 | 277 | 277 | 276 | 276 | 3,000 |
| 1983/01/29 | 277 | 277 | 277 | 277 | 1,000 |
| 1983/01/28 | 280 | 285 | 280 | 285 | 6,000 |
| 1983/01/26 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/01/25 | 265 | 270 | 265 | 270 | 12,000 |
| 1983/01/19 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/01/18 | 280 | 280 | 280 | 280 | 7,000 |
| 1983/01/13 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/01/12 | 288 | 288 | 288 | 288 | 201,000 |
| 1983/01/11 | 285 | 288 | 285 | 288 | 197,000 |
| 1983/01/06 | 284 | 290 | 284 | 290 | 8,000 |
| 1983/01/04 | 290 | 290 | 290 | 290 | 2,000 |