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 |
|---|---|---|---|---|---|
| 1991/12/30 | 926 | 931 | 926 | 928 | 25,000 |
| 1991/12/27 | 940 | 945 | 930 | 936 | 91,000 |
| 1991/12/26 | 943 | 950 | 940 | 950 | 16,000 |
| 1991/12/25 | 945 | 955 | 945 | 953 | 17,000 |
| 1991/12/24 | 955 | 955 | 954 | 955 | 15,000 |
| 1991/12/20 | 955 | 955 | 945 | 955 | 47,000 |
| 1991/12/19 | 976 | 977 | 950 | 965 | 39,000 |
| 1991/12/18 | 972 | 978 | 972 | 978 | 52,000 |
| 1991/12/17 | 972 | 972 | 970 | 970 | 4,000 |
| 1991/12/16 | 968 | 970 | 968 | 970 | 2,000 |
| 1991/12/13 | 959 | 976 | 959 | 967 | 26,000 |
| 1991/12/12 | 961 | 961 | 959 | 960 | 12,000 |
| 1991/12/11 | 969 | 969 | 951 | 951 | 6,000 |
| 1991/12/10 | 979 | 979 | 969 | 969 | 4,000 |
| 1991/12/06 | 995 | 995 | 981 | 981 | 10,000 |
| 1991/12/05 | 983 | 983 | 973 | 975 | 31,000 |
| 1991/12/04 | 961 | 963 | 961 | 963 | 11,000 |
| 1991/12/03 | 970 | 972 | 970 | 971 | 17,000 |
| 1991/12/02 | 990 | 990 | 970 | 970 | 9,000 |
| 1991/11/29 | 980 | 980 | 970 | 970 | 9,000 |
| 1991/11/28 | 981 | 1,000 | 970 | 1,000 | 25,000 |
| 1991/11/27 | 986 | 990 | 971 | 971 | 33,000 |
| 1991/11/26 | 996 | 1,000 | 989 | 1,000 | 38,000 |
| 1991/11/25 | 1,010 | 1,010 | 996 | 996 | 9,000 |
| 1991/11/22 | 1,020 | 1,020 | 996 | 996 | 32,000 |
| 1991/11/21 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1991/11/20 | 1,010 | 1,020 | 1,000 | 1,020 | 25,000 |
| 1991/11/19 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 |
| 1991/11/18 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 |
| 1991/11/15 | 1,040 | 1,060 | 1,020 | 1,060 | 26,000 |
| 1991/11/14 | 1,070 | 1,070 | 1,050 | 1,060 | 32,000 |
| 1991/11/13 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 |
| 1991/11/12 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 |
| 1991/11/11 | 1,080 | 1,080 | 1,060 | 1,060 | 26,000 |
| 1991/11/08 | 1,090 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1991/11/07 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1991/11/06 | 1,080 | 1,080 | 1,070 | 1,080 | 24,000 |
| 1991/11/05 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1991/11/01 | 1,120 | 1,120 | 1,100 | 1,110 | 29,000 |
| 1991/10/31 | 1,130 | 1,130 | 1,110 | 1,110 | 24,000 |
| 1991/10/30 | 1,130 | 1,140 | 1,100 | 1,130 | 80,000 |
| 1991/10/29 | 1,110 | 1,130 | 1,090 | 1,130 | 87,000 |
| 1991/10/28 | 1,070 | 1,110 | 1,070 | 1,090 | 52,000 |
| 1991/10/28 | 1 -> 1.10 分割 | ||||
| 1991/10/25 | 1,210 | 1,230 | 1,200 | 1,200 | 190,000 |
| 1991/10/24 | 1,230 | 1,250 | 1,200 | 1,220 | 415,000 |
| 1991/10/23 | 1,180 | 1,230 | 1,180 | 1,230 | 434,000 |
| 1991/10/22 | 1,160 | 1,200 | 1,160 | 1,170 | 203,000 |
| 1991/10/21 | 1,200 | 1,200 | 1,180 | 1,190 | 159,000 |
| 1991/10/18 | 1,150 | 1,200 | 1,150 | 1,200 | 187,000 |
| 1991/10/17 | 1,120 | 1,150 | 1,110 | 1,150 | 132,000 |
| 1991/10/16 | 1,070 | 1,120 | 1,070 | 1,110 | 170,000 |
| 1991/10/15 | 1,090 | 1,100 | 1,060 | 1,060 | 94,000 |
| 1991/10/14 | 1,100 | 1,100 | 1,080 | 1,080 | 40,000 |
| 1991/10/11 | 1,110 | 1,110 | 1,080 | 1,090 | 139,000 |
| 1991/10/09 | 1,100 | 1,110 | 1,100 | 1,100 | 151,000 |
| 1991/10/08 | 1,120 | 1,120 | 1,100 | 1,120 | 66,000 |
| 1991/10/07 | 1,130 | 1,130 | 1,100 | 1,120 | 45,000 |
| 1991/10/04 | 1,140 | 1,140 | 1,120 | 1,130 | 153,000 |
| 1991/10/03 | 1,140 | 1,140 | 1,100 | 1,140 | 220,000 |
| 1991/10/02 | 1,140 | 1,140 | 1,130 | 1,130 | 33,000 |
| 1991/10/01 | 1,140 | 1,140 | 1,130 | 1,140 | 34,000 |
| 1991/09/30 | 1,120 | 1,150 | 1,120 | 1,150 | 37,000 |
| 1991/09/27 | 1,090 | 1,110 | 1,090 | 1,100 | 32,000 |
| 1991/09/26 | 1,130 | 1,130 | 1,100 | 1,100 | 55,000 |
| 1991/09/25 | 1,160 | 1,160 | 1,080 | 1,090 | 99,000 |
| 1991/09/24 | 1,100 | 1,160 | 1,100 | 1,160 | 84,000 |
| 1991/09/20 | 1,090 | 1,120 | 1,080 | 1,120 | 80,000 |
| 1991/09/19 | 1,050 | 1,110 | 1,030 | 1,100 | 233,000 |
| 1991/09/18 | 1,050 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1991/09/17 | 1,070 | 1,070 | 1,030 | 1,050 | 43,000 |
| 1991/09/13 | 980 | 1,050 | 980 | 1,050 | 57,000 |
| 1991/09/12 | 986 | 1,000 | 986 | 1,000 | 8,000 |
| 1991/09/11 | 1,000 | 1,000 | 991 | 991 | 18,000 |
| 1991/09/10 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1991/09/09 | 1,040 | 1,040 | 1,030 | 1,030 | 33,000 |
| 1991/09/06 | 1,010 | 1,040 | 1,010 | 1,040 | 37,000 |
| 1991/09/05 | 998 | 1,000 | 988 | 1,000 | 56,000 |
| 1991/09/04 | 975 | 988 | 975 | 988 | 30,000 |
| 1991/09/03 | 971 | 975 | 965 | 975 | 43,000 |
| 1991/09/02 | 975 | 975 | 965 | 965 | 13,000 |
| 1991/08/30 | 948 | 955 | 948 | 955 | 12,000 |
| 1991/08/29 | 941 | 954 | 941 | 948 | 22,000 |
| 1991/08/28 | 967 | 967 | 948 | 948 | 50,000 |
| 1991/08/27 | 975 | 980 | 970 | 979 | 32,000 |
| 1991/08/26 | 1,000 | 1,000 | 980 | 980 | 95,000 |
| 1991/08/23 | 1,000 | 1,010 | 990 | 990 | 70,000 |
| 1991/08/22 | 1,010 | 1,040 | 1,000 | 1,040 | 30,000 |
| 1991/08/21 | 971 | 991 | 971 | 977 | 35,000 |
| 1991/08/20 | 980 | 990 | 950 | 980 | 77,000 |
| 1991/08/19 | 1,020 | 1,020 | 990 | 990 | 40,000 |
| 1991/08/16 | 1,040 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1991/08/15 | 1,050 | 1,060 | 1,040 | 1,040 | 39,000 |
| 1991/08/14 | 1,030 | 1,070 | 1,030 | 1,050 | 38,000 |
| 1991/08/13 | 1,100 | 1,100 | 1,050 | 1,050 | 39,000 |
| 1991/08/12 | 1,160 | 1,160 | 1,120 | 1,120 | 17,000 |
| 1991/08/09 | 1,190 | 1,190 | 1,140 | 1,180 | 23,000 |
| 1991/08/08 | 1,170 | 1,180 | 1,170 | 1,180 | 17,000 |
| 1991/08/07 | 1,190 | 1,190 | 1,150 | 1,180 | 5,000 |
| 1991/08/06 | 1,180 | 1,190 | 1,180 | 1,180 | 32,000 |
| 1991/08/05 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1991/08/02 | 1,170 | 1,200 | 1,170 | 1,190 | 33,000 |
| 1991/08/01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1991/07/31 | 1,180 | 1,180 | 1,170 | 1,180 | 77,000 |
| 1991/07/30 | 1,150 | 1,200 | 1,150 | 1,200 | 28,000 |
| 1991/07/29 | 1,130 | 1,170 | 1,130 | 1,170 | 19,000 |
| 1991/07/26 | 1,160 | 1,160 | 1,130 | 1,150 | 14,000 |
| 1991/07/25 | 1,160 | 1,170 | 1,160 | 1,170 | 121,000 |
| 1991/07/24 | 1,180 | 1,180 | 1,160 | 1,160 | 9,000 |
| 1991/07/23 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 |
| 1991/07/19 | 1,160 | 1,200 | 1,150 | 1,200 | 11,000 |
| 1991/07/18 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1991/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1991/07/16 | 1,190 | 1,200 | 1,160 | 1,200 | 18,000 |
| 1991/07/15 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1991/07/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1991/07/11 | 1,210 | 1,210 | 1,190 | 1,190 | 7,000 |
| 1991/07/10 | 1,130 | 1,190 | 1,130 | 1,190 | 21,000 |
| 1991/07/09 | 1,150 | 1,160 | 1,090 | 1,150 | 65,000 |
| 1991/07/08 | 1,170 | 1,180 | 1,160 | 1,160 | 11,000 |
| 1991/07/05 | 1,180 | 1,210 | 1,170 | 1,210 | 27,000 |
| 1991/07/04 | 1,190 | 1,200 | 1,170 | 1,200 | 32,000 |
| 1991/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1991/07/02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1991/07/01 | 1,230 | 1,240 | 1,220 | 1,220 | 35,000 |
| 1991/06/28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1991/06/27 | 1,200 | 1,220 | 1,180 | 1,220 | 33,000 |
| 1991/06/26 | 1,230 | 1,240 | 1,220 | 1,220 | 51,000 |
| 1991/06/25 | 1,180 | 1,220 | 1,180 | 1,220 | 18,000 |
| 1991/06/24 | 1,210 | 1,220 | 1,170 | 1,220 | 42,000 |
| 1991/06/21 | 1,200 | 1,230 | 1,200 | 1,220 | 33,000 |
| 1991/06/20 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 |
| 1991/06/19 | 1,180 | 1,200 | 1,170 | 1,170 | 59,000 |
| 1991/06/18 | 1,210 | 1,220 | 1,170 | 1,220 | 70,000 |
| 1991/06/17 | 1,230 | 1,230 | 1,230 | 1,230 | 38,000 |
| 1991/06/14 | 1,210 | 1,230 | 1,180 | 1,230 | 113,000 |
| 1991/06/13 | 1,190 | 1,210 | 1,180 | 1,210 | 54,000 |
| 1991/06/12 | 1,220 | 1,230 | 1,190 | 1,190 | 27,000 |
| 1991/06/11 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 1991/06/10 | 1,260 | 1,260 | 1,210 | 1,220 | 22,000 |
| 1991/06/07 | 1,220 | 1,260 | 1,220 | 1,260 | 19,000 |
| 1991/06/06 | 1,200 | 1,260 | 1,200 | 1,260 | 25,000 |
| 1991/06/05 | 1,240 | 1,240 | 1,220 | 1,220 | 13,000 |
| 1991/06/04 | 1,270 | 1,270 | 1,240 | 1,260 | 30,000 |
| 1991/06/03 | 1,280 | 1,280 | 1,250 | 1,250 | 18,000 |
| 1991/05/31 | 1,200 | 1,220 | 1,200 | 1,220 | 37,000 |
| 1991/05/30 | 1,180 | 1,190 | 1,170 | 1,190 | 35,000 |
| 1991/05/29 | 1,210 | 1,210 | 1,190 | 1,190 | 21,000 |
| 1991/05/28 | 1,220 | 1,220 | 1,190 | 1,200 | 35,000 |
| 1991/05/27 | 1,210 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1991/05/24 | 1,280 | 1,280 | 1,200 | 1,250 | 157,000 |
| 1991/05/23 | 1,240 | 1,280 | 1,220 | 1,280 | 56,000 |
| 1991/05/22 | 1,230 | 1,260 | 1,230 | 1,240 | 44,000 |
| 1991/05/21 | 1,200 | 1,250 | 1,190 | 1,250 | 30,000 |
| 1991/05/20 | 1,240 | 1,240 | 1,210 | 1,210 | 19,000 |
| 1991/05/17 | 1,240 | 1,260 | 1,230 | 1,230 | 38,000 |
| 1991/05/16 | 1,250 | 1,250 | 1,230 | 1,230 | 44,000 |
| 1991/05/15 | 1,280 | 1,280 | 1,250 | 1,250 | 35,000 |
| 1991/05/14 | 1,290 | 1,290 | 1,270 | 1,270 | 29,000 |
| 1991/05/13 | 1,310 | 1,310 | 1,280 | 1,280 | 15,000 |
| 1991/05/10 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 |
| 1991/05/09 | 1,320 | 1,330 | 1,280 | 1,310 | 79,000 |
| 1991/05/08 | 1,340 | 1,340 | 1,300 | 1,300 | 21,000 |
| 1991/05/07 | 1,370 | 1,370 | 1,330 | 1,340 | 15,000 |
| 1991/05/02 | 1,370 | 1,370 | 1,360 | 1,370 | 59,000 |
| 1991/05/01 | 1,350 | 1,380 | 1,330 | 1,380 | 70,000 |
| 1991/04/30 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1991/04/26 | 1,320 | 1,320 | 1,290 | 1,290 | 53,000 |
| 1991/04/25 | 1,350 | 1,350 | 1,290 | 1,330 | 89,000 |
| 1991/04/24 | 1,370 | 1,370 | 1,330 | 1,360 | 64,000 |
| 1991/04/23 | 1,330 | 1,360 | 1,330 | 1,340 | 78,000 |
| 1991/04/22 | 1,370 | 1,370 | 1,340 | 1,340 | 103,000 |
| 1991/04/19 | 1,370 | 1,380 | 1,340 | 1,380 | 189,000 |
| 1991/04/18 | 1,360 | 1,380 | 1,360 | 1,370 | 67,000 |
| 1991/04/17 | 1,390 | 1,390 | 1,360 | 1,380 | 245,000 |
| 1991/04/16 | 1,400 | 1,430 | 1,390 | 1,390 | 439,000 |
| 1991/04/15 | 1,400 | 1,410 | 1,360 | 1,410 | 199,000 |
| 1991/04/12 | 1,360 | 1,400 | 1,350 | 1,390 | 865,000 |
| 1991/04/11 | 1,360 | 1,390 | 1,340 | 1,340 | 1,091,000 |
| 1991/04/10 | 1,300 | 1,350 | 1,290 | 1,340 | 520,000 |
| 1991/04/09 | 1,300 | 1,310 | 1,290 | 1,300 | 173,000 |
| 1991/04/08 | 1,330 | 1,330 | 1,300 | 1,310 | 83,000 |
| 1991/04/05 | 1,310 | 1,320 | 1,290 | 1,320 | 333,000 |
| 1991/04/04 | 1,310 | 1,330 | 1,290 | 1,290 | 611,000 |
| 1991/04/03 | 1,290 | 1,340 | 1,260 | 1,290 | 1,251,000 |
| 1991/04/02 | 1,210 | 1,270 | 1,210 | 1,270 | 459,000 |
| 1991/04/01 | 1,200 | 1,220 | 1,180 | 1,200 | 224,000 |
| 1991/03/29 | 1,210 | 1,220 | 1,170 | 1,180 | 179,000 |
| 1991/03/28 | 1,180 | 1,220 | 1,170 | 1,220 | 84,000 |
| 1991/03/27 | 1,200 | 1,200 | 1,180 | 1,200 | 21,000 |
| 1991/03/26 | 1,210 | 1,250 | 1,200 | 1,200 | 68,000 |
| 1991/03/25 | 1,200 | 1,230 | 1,200 | 1,200 | 100,000 |
| 1991/03/22 | 1,160 | 1,210 | 1,160 | 1,160 | 249,000 |
| 1991/03/20 | 1,210 | 1,230 | 1,140 | 1,140 | 193,000 |
| 1991/03/19 | 1,270 | 1,270 | 1,240 | 1,240 | 63,000 |
| 1991/03/18 | 1,230 | 1,270 | 1,230 | 1,270 | 198,000 |
| 1991/03/15 | 1,220 | 1,240 | 1,200 | 1,230 | 79,000 |
| 1991/03/14 | 1,220 | 1,230 | 1,200 | 1,220 | 90,000 |
| 1991/03/13 | 1,230 | 1,240 | 1,210 | 1,210 | 59,000 |
| 1991/03/12 | 1,230 | 1,240 | 1,230 | 1,240 | 22,000 |
| 1991/03/11 | 1,250 | 1,250 | 1,230 | 1,230 | 36,000 |
| 1991/03/08 | 1,260 | 1,260 | 1,240 | 1,240 | 54,000 |
| 1991/03/07 | 1,250 | 1,270 | 1,250 | 1,260 | 59,000 |
| 1991/03/06 | 1,290 | 1,290 | 1,260 | 1,260 | 69,000 |
| 1991/03/05 | 1,300 | 1,300 | 1,270 | 1,280 | 36,000 |
| 1991/03/04 | 1,270 | 1,300 | 1,260 | 1,300 | 30,000 |
| 1991/03/01 | 1,290 | 1,290 | 1,270 | 1,270 | 62,000 |
| 1991/02/28 | 1,320 | 1,320 | 1,270 | 1,270 | 102,000 |
| 1991/02/27 | 1,320 | 1,330 | 1,290 | 1,310 | 209,000 |
| 1991/02/26 | 1,360 | 1,360 | 1,310 | 1,340 | 602,000 |
| 1991/02/25 | 1,300 | 1,350 | 1,280 | 1,320 | 625,000 |
| 1991/02/22 | 1,260 | 1,300 | 1,250 | 1,280 | 501,000 |
| 1991/02/21 | 1,150 | 1,240 | 1,140 | 1,230 | 299,000 |
| 1991/02/20 | 1,160 | 1,170 | 1,130 | 1,160 | 77,000 |
| 1991/02/19 | 1,200 | 1,200 | 1,150 | 1,180 | 147,000 |
| 1991/02/18 | 1,150 | 1,200 | 1,120 | 1,200 | 194,000 |
| 1991/02/15 | 1,130 | 1,130 | 1,100 | 1,130 | 77,000 |
| 1991/02/14 | 1,060 | 1,160 | 1,060 | 1,150 | 319,000 |
| 1991/02/13 | 1,030 | 1,060 | 1,020 | 1,050 | 194,000 |
| 1991/02/12 | 1,030 | 1,030 | 1,010 | 1,010 | 79,000 |
| 1991/02/08 | 980 | 1,010 | 970 | 1,010 | 64,000 |
| 1991/02/07 | 997 | 997 | 980 | 980 | 24,000 |
| 1991/02/06 | 977 | 990 | 970 | 987 | 108,000 |
| 1991/02/05 | 930 | 957 | 930 | 957 | 46,000 |
| 1991/02/04 | 883 | 905 | 880 | 900 | 109,000 |
| 1991/02/01 | 901 | 901 | 873 | 873 | 66,000 |
| 1991/01/31 | 910 | 911 | 910 | 910 | 47,000 |
| 1991/01/30 | 924 | 924 | 900 | 900 | 53,000 |
| 1991/01/29 | 939 | 939 | 920 | 925 | 55,000 |
| 1991/01/28 | 950 | 950 | 945 | 945 | 15,000 |
| 1991/01/25 | 965 | 965 | 949 | 949 | 15,000 |
| 1991/01/24 | 970 | 970 | 958 | 958 | 39,000 |
| 1991/01/23 | 955 | 959 | 943 | 959 | 81,000 |
| 1991/01/22 | 960 | 960 | 959 | 959 | 9,000 |
| 1991/01/21 | 966 | 966 | 960 | 966 | 34,000 |
| 1991/01/18 | 981 | 981 | 966 | 966 | 55,000 |
| 1991/01/17 | 940 | 959 | 940 | 956 | 71,000 |
| 1991/01/16 | 971 | 971 | 950 | 950 | 37,000 |
| 1991/01/14 | 980 | 989 | 970 | 989 | 54,000 |
| 1991/01/11 | 980 | 989 | 960 | 989 | 27,000 |
| 1991/01/10 | 949 | 980 | 949 | 979 | 36,000 |
| 1991/01/09 | 970 | 970 | 955 | 959 | 45,000 |
| 1991/01/08 | 995 | 995 | 980 | 995 | 28,000 |
| 1991/01/07 | 1,000 | 1,000 | 995 | 1,000 | 173,000 |
| 1991/01/04 | 1,010 | 1,010 | 995 | 1,000 | 39,000 |