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 |
---|---|---|---|---|---|
1984/12/28 | 510 | 516 | 510 | 515 | 80,000 |
1984/12/27 | 550 | 555 | 520 | 530 | 60,000 |
1984/12/26 | 550 | 555 | 535 | 555 | 36,000 |
1984/12/25 | 532 | 550 | 532 | 550 | 19,000 |
1984/12/24 | 530 | 540 | 520 | 530 | 31,000 |
1984/12/22 | 510 | 520 | 510 | 520 | 40,000 |
1984/12/21 | 520 | 520 | 510 | 519 | 71,000 |
1984/12/20 | 552 | 558 | 540 | 540 | 155,000 |
1984/12/19 | 551 | 558 | 551 | 552 | 22,000 |
1984/12/18 | 545 | 559 | 545 | 546 | 53,000 |
1984/12/17 | 549 | 550 | 545 | 545 | 29,000 |
1984/12/15 | 545 | 549 | 540 | 549 | 53,000 |
1984/12/14 | 560 | 560 | 545 | 545 | 105,000 |
1984/12/13 | 585 | 589 | 575 | 575 | 75,000 |
1984/12/12 | 580 | 595 | 580 | 585 | 89,000 |
1984/12/11 | 560 | 580 | 560 | 580 | 22,000 |
1984/12/10 | 570 | 580 | 550 | 560 | 148,000 |
1984/12/07 | 600 | 600 | 569 | 569 | 74,000 |
1984/12/06 | 602 | 610 | 600 | 601 | 63,000 |
1984/12/05 | 619 | 629 | 605 | 605 | 72,000 |
1984/12/04 | 615 | 635 | 615 | 629 | 126,000 |
1984/12/03 | 618 | 628 | 610 | 610 | 138,000 |
1984/12/01 | 629 | 638 | 618 | 618 | 186,000 |
1984/11/30 | 619 | 623 | 611 | 623 | 130,000 |
1984/11/29 | 616 | 620 | 611 | 611 | 105,000 |
1984/11/28 | 618 | 618 | 612 | 617 | 194,000 |
1984/11/27 | 611 | 620 | 611 | 619 | 88,000 |
1984/11/26 | 630 | 630 | 611 | 611 | 97,000 |
1984/11/24 | 622 | 630 | 615 | 620 | 94,000 |
1984/11/22 | 631 | 640 | 621 | 639 | 88,000 |
1984/11/21 | 655 | 670 | 635 | 650 | 151,000 |
1984/11/20 | 660 | 678 | 655 | 675 | 146,000 |
1984/11/19 | 704 | 710 | 678 | 679 | 136,000 |
1984/11/17 | 715 | 724 | 705 | 714 | 748,000 |
1984/11/16 | 674 | 725 | 665 | 705 | 773,000 |
1984/11/15 | 682 | 689 | 662 | 678 | 633,000 |
1984/11/14 | 661 | 703 | 661 | 672 | 836,000 |
1984/11/13 | 620 | 620 | 605 | 611 | 117,000 |
1984/11/12 | 637 | 637 | 610 | 624 | 109,000 |
1984/11/09 | 635 | 645 | 627 | 640 | 131,000 |
1984/11/08 | 620 | 655 | 618 | 645 | 201,000 |
1984/11/07 | 635 | 653 | 610 | 623 | 253,000 |
1984/11/06 | 695 | 695 | 631 | 645 | 288,000 |
1984/11/05 | 722 | 722 | 683 | 694 | 408,000 |
1984/11/02 | 720 | 725 | 701 | 718 | 515,000 |
1984/11/01 | 730 | 740 | 705 | 710 | 1,017,000 |
1984/10/31 | 700 | 755 | 699 | 750 | 1,434,000 |
1984/10/30 | 710 | 740 | 686 | 699 | 1,698,000 |
1984/10/29 | 659 | 720 | 658 | 720 | 2,649,001 |
1984/10/27 | 620 | 631 | 605 | 620 | 304,000 |
1984/10/26 | 620 | 620 | 595 | 619 | 294,000 |
1984/10/25 | 632 | 649 | 606 | 610 | 1,043,000 |
1984/10/24 | 600 | 635 | 590 | 630 | 944,000 |
1984/10/23 | 565 | 605 | 565 | 585 | 1,028,000 |
1984/10/22 | 532 | 562 | 532 | 562 | 562,000 |
1984/10/20 | 521 | 535 | 512 | 512 | 1,275,000 |
1984/10/19 | 526 | 542 | 520 | 520 | 362,000 |
1984/10/18 | 537 | 537 | 515 | 525 | 100,000 |
1984/10/17 | 547 | 548 | 536 | 536 | 64,000 |
1984/10/16 | 556 | 556 | 535 | 548 | 67,000 |
1984/10/15 | 555 | 565 | 550 | 551 | 129,000 |
1984/10/12 | 556 | 556 | 552 | 555 | 59,000 |
1984/10/11 | 563 | 572 | 556 | 556 | 105,000 |
1984/10/09 | 582 | 583 | 562 | 562 | 163,000 |
1984/10/08 | 585 | 593 | 581 | 582 | 184,000 |
1984/10/06 | 589 | 592 | 580 | 580 | 103,000 |
1984/10/05 | 614 | 614 | 591 | 591 | 125,000 |
1984/10/04 | 590 | 619 | 589 | 608 | 340,000 |
1984/10/03 | 590 | 591 | 581 | 588 | 104,000 |
1984/10/02 | 585 | 588 | 576 | 588 | 162,000 |
1984/10/01 | 599 | 599 | 575 | 585 | 123,000 |
1984/09/29 | 599 | 603 | 590 | 600 | 179,000 |
1984/09/28 | 560 | 607 | 560 | 607 | 411,000 |
1984/09/27 | 549 | 570 | 546 | 570 | 307,000 |
1984/09/26 | 520 | 550 | 520 | 539 | 270,000 |
1984/09/25 | 500 | 520 | 500 | 518 | 104,000 |
1984/09/22 | 500 | 500 | 497 | 499 | 94,000 |
1984/09/21 | 499 | 500 | 498 | 500 | 75,000 |
1984/09/20 | 499 | 500 | 495 | 500 | 92,000 |
1984/09/19 | 500 | 505 | 493 | 500 | 190,000 |
1984/09/18 | 470 | 510 | 470 | 500 | 276,000 |
1984/09/17 | 469 | 469 | 455 | 460 | 39,000 |
1984/09/14 | 441 | 470 | 441 | 470 | 133,000 |
1984/09/13 | 439 | 440 | 434 | 440 | 25,000 |
1984/09/12 | 440 | 440 | 440 | 440 | 12,000 |
1984/09/10 | 465 | 465 | 455 | 455 | 5,000 |
1984/09/07 | 450 | 465 | 449 | 465 | 75,000 |
1984/09/06 | 455 | 465 | 454 | 454 | 39,000 |
1984/09/05 | 456 | 460 | 451 | 455 | 88,000 |
1984/09/04 | 449 | 475 | 447 | 461 | 143,000 |
1984/09/03 | 420 | 440 | 420 | 440 | 79,000 |
1984/09/01 | 415 | 420 | 415 | 415 | 12,000 |
1984/08/31 | 415 | 415 | 415 | 415 | 13,000 |
1984/08/29 | 402 | 405 | 402 | 403 | 10,000 |
1984/08/28 | 400 | 401 | 400 | 401 | 19,000 |
1984/08/27 | 400 | 400 | 399 | 399 | 17,000 |
1984/08/24 | 397 | 397 | 397 | 397 | 9,000 |
1984/08/23 | 398 | 398 | 396 | 396 | 12,000 |
1984/08/22 | 400 | 400 | 396 | 396 | 13,000 |
1984/08/21 | 400 | 400 | 400 | 400 | 2,000 |
1984/08/20 | 400 | 400 | 400 | 400 | 7,000 |
1984/08/18 | 400 | 404 | 400 | 400 | 4,000 |
1984/08/17 | 395 | 400 | 395 | 400 | 12,000 |
1984/08/16 | 391 | 391 | 391 | 391 | 3,000 |
1984/08/09 | 405 | 405 | 390 | 390 | 11,000 |
1984/08/08 | 405 | 405 | 405 | 405 | 1,000 |
1984/08/07 | 405 | 405 | 405 | 405 | 7,000 |
1984/08/06 | 401 | 401 | 401 | 401 | 3,000 |
1984/08/04 | 390 | 390 | 390 | 390 | 16,000 |
1984/08/02 | 409 | 409 | 405 | 405 | 14,000 |
1984/07/31 | 410 | 410 | 405 | 405 | 14,000 |
1984/07/28 | 405 | 405 | 405 | 405 | 36,000 |
1984/07/25 | 390 | 390 | 390 | 390 | 12,000 |
1984/07/21 | 385 | 385 | 385 | 385 | 6,000 |
1984/07/20 | 390 | 390 | 390 | 390 | 21,000 |
1984/07/17 | 406 | 406 | 400 | 400 | 14,000 |
1984/07/13 | 415 | 415 | 415 | 415 | 2,000 |
1984/07/10 | 415 | 415 | 415 | 415 | 11,000 |
1984/07/09 | 415 | 420 | 415 | 415 | 13,000 |
1984/07/07 | 420 | 421 | 420 | 420 | 7,000 |
1984/07/06 | 418 | 418 | 418 | 418 | 7,000 |
1984/07/05 | 420 | 420 | 418 | 418 | 15,000 |
1984/07/04 | 420 | 420 | 420 | 420 | 6,000 |
1984/07/03 | 420 | 420 | 420 | 420 | 6,000 |
1984/07/02 | 426 | 426 | 421 | 421 | 15,000 |
1984/06/29 | 420 | 421 | 420 | 421 | 6,000 |
1984/06/28 | 416 | 416 | 416 | 416 | 18,000 |
1984/06/27 | 412 | 412 | 412 | 412 | 16,000 |
1984/06/23 | 400 | 400 | 400 | 400 | 10,000 |
1984/06/22 | 395 | 395 | 390 | 390 | 9,000 |
1984/06/21 | 401 | 401 | 400 | 400 | 6,000 |
1984/06/20 | 396 | 401 | 395 | 400 | 9,000 |
1984/06/19 | 404 | 404 | 395 | 395 | 18,000 |
1984/06/18 | 403 | 403 | 403 | 403 | 7,000 |
1984/06/16 | 406 | 406 | 402 | 402 | 11,000 |
1984/06/15 | 405 | 405 | 405 | 405 | 3,000 |
1984/06/14 | 403 | 406 | 402 | 402 | 14,000 |
1984/06/13 | 402 | 406 | 402 | 406 | 10,000 |
1984/06/12 | 405 | 406 | 405 | 406 | 13,000 |
1984/06/11 | 408 | 408 | 402 | 402 | 8,000 |
1984/06/08 | 406 | 410 | 406 | 410 | 6,000 |
1984/06/07 | 407 | 407 | 402 | 402 | 14,000 |
1984/06/06 | 402 | 402 | 402 | 402 | 1,000 |
1984/06/05 | 403 | 403 | 402 | 402 | 4,000 |
1984/06/04 | 402 | 402 | 402 | 402 | 4,000 |
1984/06/02 | 400 | 400 | 400 | 400 | 6,000 |
1984/06/01 | 401 | 401 | 401 | 401 | 10,000 |
1984/05/31 | 405 | 405 | 400 | 400 | 37,000 |
1984/05/30 | 403 | 410 | 403 | 410 | 25,000 |
1984/05/29 | 410 | 410 | 409 | 409 | 12,000 |
1984/05/28 | 410 | 410 | 410 | 410 | 8,000 |
1984/05/26 | 410 | 410 | 410 | 410 | 27,000 |
1984/05/24 | 425 | 425 | 424 | 424 | 11,000 |
1984/05/23 | 429 | 429 | 429 | 429 | 1,000 |
1984/05/22 | 410 | 430 | 410 | 430 | 26,000 |
1984/05/21 | 410 | 417 | 410 | 415 | 16,000 |
1984/05/19 | 410 | 410 | 410 | 410 | 4,000 |
1984/05/18 | 420 | 420 | 419 | 420 | 26,000 |
1984/05/17 | 429 | 429 | 425 | 425 | 19,000 |
1984/05/16 | 431 | 431 | 425 | 425 | 15,000 |
1984/05/15 | 440 | 445 | 430 | 431 | 28,000 |
1984/05/14 | 435 | 440 | 431 | 440 | 40,000 |
1984/05/11 | 447 | 447 | 430 | 430 | 65,000 |
1984/05/10 | 425 | 449 | 425 | 449 | 547,000 |
1984/05/09 | 425 | 425 | 420 | 420 | 27,000 |
1984/05/08 | 421 | 425 | 420 | 420 | 25,000 |
1984/05/07 | 428 | 428 | 421 | 421 | 8,000 |
1984/05/04 | 421 | 430 | 420 | 430 | 51,000 |
1984/05/02 | 428 | 428 | 420 | 423 | 15,000 |
1984/05/01 | 440 | 440 | 428 | 428 | 32,000 |
1984/04/27 | 442 | 445 | 442 | 444 | 24,000 |
1984/04/26 | 445 | 445 | 430 | 445 | 593,000 |
1984/04/25 | 422 | 450 | 420 | 448 | 46,000 |
1984/04/24 | 421 | 425 | 420 | 420 | 21,000 |
1984/04/23 | 430 | 430 | 430 | 430 | 6,000 |
1984/04/21 | 432 | 435 | 430 | 435 | 7,000 |
1984/04/20 | 435 | 440 | 430 | 430 | 33,000 |
1984/04/19 | 448 | 448 | 435 | 435 | 24,000 |
1984/04/17 | 435 | 450 | 435 | 450 | 41,000 |
1984/04/16 | 443 | 443 | 440 | 440 | 14,000 |
1984/04/13 | 439 | 445 | 438 | 445 | 42,000 |
1984/04/12 | 440 | 444 | 440 | 440 | 22,000 |
1984/04/11 | 448 | 449 | 447 | 449 | 32,000 |
1984/04/09 | 458 | 458 | 458 | 458 | 5,000 |
1984/04/07 | 465 | 465 | 463 | 463 | 53,000 |
1984/04/06 | 471 | 471 | 470 | 470 | 48,000 |
1984/04/05 | 480 | 480 | 465 | 474 | 48,000 |
1984/04/04 | 461 | 495 | 461 | 480 | 261,000 |
1984/04/02 | 414 | 415 | 414 | 415 | 11,000 |
1984/03/31 | 410 | 410 | 410 | 410 | 8,000 |
1984/03/30 | 401 | 405 | 400 | 400 | 13,000 |
1984/03/29 | 400 | 400 | 400 | 400 | 21,000 |
1984/03/28 | 395 | 395 | 395 | 395 | 6,000 |
1984/03/27 | 395 | 397 | 392 | 392 | 25,000 |
1984/03/26 | 400 | 401 | 395 | 395 | 32,000 |
1984/03/24 | 395 | 400 | 395 | 400 | 43,000 |
1984/03/23 | 409 | 410 | 409 | 410 | 6,000 |
1984/03/22 | 413 | 415 | 410 | 410 | 12,000 |
1984/03/21 | 411 | 416 | 411 | 411 | 20,000 |
1984/03/19 | 411 | 420 | 410 | 413 | 17,000 |
1984/03/17 | 410 | 410 | 410 | 410 | 6,000 |
1984/03/16 | 395 | 400 | 392 | 400 | 34,000 |
1984/03/15 | 399 | 399 | 390 | 391 | 43,000 |
1984/03/14 | 400 | 400 | 388 | 400 | 39,000 |
1984/03/13 | 408 | 408 | 400 | 400 | 19,000 |
1984/03/12 | 413 | 413 | 413 | 413 | 2,000 |
1984/03/09 | 413 | 418 | 413 | 418 | 20,000 |
1984/03/08 | 423 | 423 | 423 | 423 | 2,000 |
1984/03/07 | 418 | 418 | 418 | 418 | 7,000 |
1984/03/03 | 440 | 448 | 439 | 448 | 20,000 |
1984/03/02 | 448 | 448 | 430 | 436 | 32,000 |
1984/03/01 | 430 | 450 | 430 | 445 | 55,000 |
1984/02/29 | 435 | 435 | 430 | 430 | 20,000 |
1984/02/28 | 415 | 430 | 415 | 430 | 14,000 |
1984/02/27 | 403 | 410 | 403 | 410 | 34,000 |
1984/02/25 | 410 | 414 | 403 | 403 | 17,000 |
1984/02/22 | 423 | 424 | 420 | 420 | 17,000 |
1984/02/21 | 418 | 418 | 418 | 418 | 12,000 |
1984/02/17 | 430 | 435 | 428 | 428 | 38,000 |
1984/02/16 | 430 | 435 | 430 | 435 | 3,000 |
1984/02/15 | 420 | 435 | 420 | 430 | 27,000 |
1984/02/14 | 445 | 445 | 420 | 425 | 41,000 |
1984/02/13 | 456 | 456 | 448 | 450 | 51,000 |
1984/02/10 | 448 | 470 | 448 | 456 | 73,000 |
1984/02/09 | 479 | 479 | 445 | 445 | 145,000 |
1984/02/08 | 464 | 484 | 455 | 480 | 282,000 |
1984/02/07 | 476 | 476 | 452 | 459 | 147,000 |
1984/02/06 | 474 | 497 | 470 | 471 | 451,000 |
1984/02/04 | 449 | 480 | 446 | 479 | 449,000 |
1984/02/03 | 416 | 464 | 416 | 445 | 708,000 |
1984/02/02 | 425 | 440 | 416 | 416 | 339,000 |
1984/02/01 | 405 | 420 | 396 | 420 | 139,000 |
1984/01/31 | 400 | 405 | 395 | 395 | 134,000 |
1984/01/30 | 385 | 393 | 385 | 389 | 40,000 |
1984/01/28 | 383 | 390 | 382 | 382 | 53,000 |
1984/01/27 | 387 | 387 | 379 | 385 | 42,000 |
1984/01/26 | 380 | 383 | 379 | 383 | 28,000 |
1984/01/25 | 372 | 375 | 372 | 372 | 24,000 |
1984/01/24 | 371 | 371 | 371 | 371 | 26,000 |
1984/01/23 | 371 | 373 | 371 | 372 | 12,000 |
1984/01/20 | 372 | 372 | 370 | 370 | 10,000 |
1984/01/19 | 370 | 372 | 370 | 372 | 13,000 |
1984/01/18 | 374 | 374 | 370 | 370 | 28,000 |
1984/01/17 | 370 | 374 | 370 | 374 | 31,000 |
1984/01/13 | 376 | 378 | 375 | 376 | 37,000 |
1984/01/12 | 375 | 380 | 375 | 378 | 23,000 |
1984/01/11 | 370 | 380 | 369 | 380 | 129,000 |
1984/01/09 | 362 | 365 | 359 | 365 | 32,000 |
1984/01/05 | 355 | 362 | 355 | 362 | 6,000 |
1984/01/04 | 350 | 350 | 350 | 350 | 15,000 |