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 |
---|---|---|---|---|---|
1992/12/30 | 900 | 910 | 900 | 910 | 60,000 |
1992/12/29 | 916 | 916 | 903 | 907 | 96,000 |
1992/12/28 | 919 | 930 | 915 | 916 | 173,000 |
1992/12/25 | 919 | 920 | 913 | 919 | 74,000 |
1992/12/24 | 929 | 929 | 919 | 919 | 81,000 |
1992/12/22 | 914 | 919 | 909 | 919 | 158,000 |
1992/12/21 | 934 | 934 | 911 | 911 | 213,000 |
1992/12/18 | 930 | 944 | 921 | 925 | 794,000 |
1992/12/17 | 921 | 933 | 921 | 924 | 165,000 |
1992/12/16 | 935 | 937 | 918 | 919 | 249,000 |
1992/12/15 | 943 | 943 | 933 | 934 | 130,000 |
1992/12/14 | 960 | 960 | 944 | 945 | 57,000 |
1992/12/11 | 960 | 969 | 951 | 954 | 169,000 |
1992/12/10 | 950 | 971 | 949 | 963 | 299,000 |
1992/12/09 | 950 | 954 | 947 | 947 | 365,000 |
1992/12/08 | 950 | 961 | 943 | 954 | 250,000 |
1992/12/07 | 972 | 972 | 954 | 954 | 159,000 |
1992/12/04 | 980 | 982 | 963 | 974 | 631,000 |
1992/12/03 | 975 | 998 | 971 | 977 | 2,439,000 |
1992/12/02 | 955 | 965 | 954 | 955 | 299,000 |
1992/12/01 | 980 | 981 | 950 | 956 | 753,000 |
1992/11/30 | 951 | 985 | 951 | 975 | 1,409,000 |
1992/11/27 | 927 | 950 | 923 | 945 | 1,163,000 |
1992/11/26 | 912 | 924 | 903 | 917 | 228,000 |
1992/11/25 | 893 | 910 | 893 | 902 | 111,000 |
1992/11/24 | 906 | 915 | 890 | 899 | 150,000 |
1992/11/20 | 878 | 910 | 878 | 896 | 127,000 |
1992/11/19 | 920 | 927 | 890 | 898 | 132,000 |
1992/11/18 | 888 | 920 | 880 | 918 | 286,000 |
1992/11/17 | 885 | 885 | 865 | 878 | 244,000 |
1992/11/16 | 900 | 903 | 885 | 885 | 263,000 |
1992/11/13 | 865 | 904 | 855 | 900 | 501,000 |
1992/11/12 | 845 | 885 | 845 | 884 | 399,000 |
1992/11/11 | 865 | 875 | 855 | 855 | 415,000 |
1992/11/10 | 861 | 871 | 856 | 865 | 458,000 |
1992/11/09 | 897 | 897 | 871 | 871 | 514,000 |
1992/11/06 | 905 | 911 | 899 | 907 | 373,000 |
1992/11/05 | 909 | 910 | 895 | 910 | 317,000 |
1992/11/04 | 890 | 920 | 888 | 914 | 391,000 |
1992/11/02 | 909 | 912 | 885 | 900 | 424,000 |
1992/10/30 | 933 | 933 | 913 | 919 | 371,000 |
1992/10/29 | 933 | 940 | 928 | 939 | 386,000 |
1992/10/28 | 938 | 947 | 931 | 931 | 434,000 |
1992/10/27 | 931 | 940 | 924 | 928 | 477,000 |
1992/10/26 | 948 | 948 | 933 | 940 | 398,000 |
1992/10/23 | 995 | 998 | 948 | 948 | 1,399,000 |
1992/10/22 | 943 | 991 | 935 | 985 | 2,300,000 |
1992/10/21 | 932 | 945 | 920 | 934 | 640,000 |
1992/10/20 | 940 | 943 | 913 | 930 | 1,380,000 |
1992/10/19 | 961 | 965 | 931 | 935 | 1,232,000 |
1992/10/16 | 995 | 996 | 965 | 968 | 1,046,000 |
1992/10/15 | 965 | 999 | 962 | 990 | 1,706,000 |
1992/10/14 | 1,000 | 1,010 | 970 | 971 | 1,577,000 |
1992/10/13 | 960 | 1,010 | 958 | 998 | 5,229,000 |
1992/10/12 | 975 | 984 | 955 | 955 | 665,000 |
1992/10/09 | 976 | 991 | 955 | 975 | 2,276,000 |
1992/10/08 | 970 | 1,010 | 961 | 966 | 5,336,000 |
1992/10/07 | 919 | 972 | 917 | 965 | 5,295,000 |
1992/10/06 | 894 | 903 | 873 | 879 | 807,000 |
1992/10/05 | 890 | 923 | 872 | 905 | 2,302,000 |
1992/10/02 | 835 | 910 | 835 | 897 | 2,557,000 |
1992/10/01 | 845 | 850 | 831 | 840 | 159,000 |
1992/09/30 | 862 | 862 | 830 | 840 | 219,000 |
1992/09/29 | 876 | 876 | 840 | 852 | 254,000 |
1992/09/28 | 879 | 884 | 866 | 866 | 462,000 |
1992/09/25 | 860 | 880 | 855 | 880 | 1,038,000 |
1992/09/24 | 839 | 854 | 838 | 850 | 183,000 |
1992/09/22 | 859 | 859 | 830 | 838 | 217,000 |
1992/09/21 | 856 | 864 | 849 | 859 | 149,000 |
1992/09/18 | 881 | 887 | 826 | 850 | 940,000 |
1992/09/17 | 810 | 872 | 810 | 872 | 446,000 |
1992/09/16 | 820 | 824 | 815 | 818 | 140,000 |
1992/09/14 | 819 | 825 | 810 | 820 | 180,000 |
1992/09/11 | 815 | 843 | 815 | 822 | 685,000 |
1992/09/10 | 814 | 820 | 810 | 812 | 354,000 |
1992/09/09 | 795 | 817 | 790 | 814 | 90,000 |
1992/09/08 | 781 | 810 | 781 | 795 | 78,000 |
1992/09/07 | 800 | 809 | 800 | 801 | 39,000 |
1992/09/04 | 804 | 830 | 799 | 800 | 192,000 |
1992/09/03 | 745 | 800 | 735 | 800 | 74,000 |
1992/09/02 | 767 | 769 | 745 | 745 | 150,000 |
1992/09/01 | 834 | 834 | 780 | 784 | 178,000 |
1992/08/31 | 820 | 845 | 816 | 834 | 696,000 |
1992/08/28 | 727 | 800 | 715 | 800 | 302,000 |
1992/08/27 | 673 | 737 | 673 | 737 | 122,000 |
1992/08/26 | 642 | 671 | 642 | 670 | 46,000 |
1992/08/25 | 640 | 647 | 640 | 640 | 263,000 |
1992/08/24 | 627 | 670 | 625 | 660 | 92,000 |
1992/08/21 | 580 | 617 | 568 | 617 | 82,000 |
1992/08/20 | 548 | 568 | 530 | 554 | 43,000 |
1992/08/19 | 525 | 525 | 516 | 524 | 15,000 |
1992/08/18 | 530 | 530 | 520 | 520 | 14,000 |
1992/08/17 | 530 | 541 | 530 | 530 | 72,000 |
1992/08/14 | 521 | 522 | 511 | 511 | 25,000 |
1992/08/13 | 540 | 540 | 520 | 521 | 39,000 |
1992/08/12 | 540 | 541 | 530 | 530 | 14,000 |
1992/08/11 | 580 | 580 | 550 | 550 | 25,000 |
1992/08/10 | 591 | 591 | 586 | 586 | 27,000 |
1992/08/07 | 610 | 611 | 590 | 590 | 29,000 |
1992/08/06 | 630 | 631 | 620 | 622 | 23,000 |
1992/08/05 | 630 | 633 | 625 | 630 | 53,000 |
1992/08/04 | 633 | 633 | 633 | 633 | 19,000 |
1992/08/03 | 660 | 675 | 660 | 675 | 11,000 |
1992/07/31 | 650 | 650 | 619 | 650 | 23,000 |
1992/07/30 | 650 | 650 | 621 | 640 | 33,000 |
1992/07/29 | 671 | 673 | 630 | 640 | 54,000 |
1992/07/28 | 710 | 710 | 680 | 680 | 13,000 |
1992/07/27 | 701 | 705 | 700 | 700 | 22,000 |
1992/07/24 | 730 | 730 | 710 | 710 | 33,000 |
1992/07/23 | 720 | 729 | 709 | 729 | 25,000 |
1992/07/22 | 750 | 750 | 730 | 730 | 21,000 |
1992/07/21 | 742 | 760 | 742 | 750 | 26,000 |
1992/07/20 | 757 | 757 | 750 | 750 | 16,000 |
1992/07/17 | 790 | 791 | 780 | 780 | 9,000 |
1992/07/16 | 817 | 817 | 802 | 802 | 5,000 |
1992/07/15 | 815 | 825 | 815 | 818 | 11,000 |
1992/07/14 | 811 | 811 | 805 | 810 | 33,000 |
1992/07/13 | 781 | 801 | 781 | 801 | 17,000 |
1992/07/10 | 779 | 781 | 778 | 781 | 6,000 |
1992/07/09 | 777 | 778 | 777 | 778 | 9,000 |
1992/07/08 | 780 | 780 | 777 | 777 | 8,000 |
1992/07/07 | 810 | 810 | 779 | 780 | 19,000 |
1992/07/06 | 816 | 816 | 800 | 800 | 11,000 |
1992/07/03 | 805 | 820 | 805 | 817 | 35,000 |
1992/07/02 | 781 | 800 | 780 | 800 | 22,000 |
1992/07/01 | 751 | 761 | 745 | 761 | 44,000 |
1992/06/30 | 742 | 750 | 741 | 741 | 21,000 |
1992/06/29 | 763 | 763 | 740 | 740 | 53,000 |
1992/06/26 | 764 | 770 | 753 | 753 | 25,000 |
1992/06/25 | 745 | 774 | 740 | 774 | 41,000 |
1992/06/24 | 785 | 786 | 765 | 765 | 85,000 |
1992/06/23 | 776 | 790 | 776 | 780 | 21,000 |
1992/06/22 | 800 | 800 | 796 | 796 | 24,000 |
1992/06/19 | 793 | 800 | 783 | 800 | 47,000 |
1992/06/18 | 811 | 811 | 780 | 803 | 97,000 |
1992/06/17 | 830 | 835 | 821 | 821 | 30,000 |
1992/06/16 | 831 | 840 | 830 | 836 | 74,000 |
1992/06/15 | 851 | 851 | 821 | 830 | 27,000 |
1992/06/12 | 848 | 870 | 841 | 855 | 113,000 |
1992/06/11 | 825 | 850 | 820 | 850 | 82,000 |
1992/06/10 | 830 | 830 | 820 | 820 | 27,000 |
1992/06/09 | 810 | 832 | 810 | 830 | 70,000 |
1992/06/08 | 838 | 838 | 811 | 820 | 21,000 |
1992/06/05 | 840 | 848 | 835 | 848 | 63,000 |
1992/06/04 | 849 | 849 | 838 | 838 | 19,000 |
1992/06/03 | 855 | 855 | 840 | 850 | 76,000 |
1992/06/02 | 840 | 849 | 830 | 849 | 49,000 |
1992/06/01 | 855 | 855 | 837 | 837 | 39,000 |
1992/05/29 | 835 | 845 | 835 | 845 | 62,000 |
1992/05/28 | 850 | 859 | 840 | 845 | 96,000 |
1992/05/27 | 875 | 878 | 840 | 840 | 380,000 |
1992/05/26 | 853 | 895 | 850 | 865 | 675,000 |
1992/05/25 | 825 | 845 | 824 | 845 | 181,000 |
1992/05/22 | 839 | 839 | 820 | 824 | 169,000 |
1992/05/21 | 809 | 844 | 801 | 842 | 192,000 |
1992/05/20 | 790 | 815 | 790 | 801 | 62,000 |
1992/05/19 | 776 | 795 | 776 | 780 | 69,000 |
1992/05/18 | 784 | 784 | 773 | 774 | 38,000 |
1992/05/15 | 778 | 788 | 754 | 754 | 121,000 |
1992/05/14 | 753 | 790 | 753 | 769 | 237,000 |
1992/05/13 | 731 | 750 | 725 | 750 | 64,000 |
1992/05/12 | 750 | 750 | 741 | 741 | 34,000 |
1992/05/11 | 733 | 748 | 720 | 745 | 74,000 |
1992/05/08 | 740 | 744 | 730 | 730 | 65,000 |
1992/05/07 | 706 | 728 | 706 | 725 | 20,000 |
1992/05/06 | 681 | 726 | 681 | 725 | 30,000 |
1992/05/01 | 693 | 693 | 681 | 681 | 21,000 |
1992/04/30 | 710 | 710 | 678 | 678 | 16,000 |
1992/04/28 | 690 | 710 | 690 | 700 | 33,000 |
1992/04/27 | 677 | 690 | 677 | 690 | 9,000 |
1992/04/24 | 675 | 680 | 671 | 676 | 92,000 |
1992/04/23 | 690 | 690 | 665 | 665 | 35,000 |
1992/04/21 | 700 | 700 | 700 | 700 | 17,000 |
1992/04/17 | 747 | 747 | 720 | 730 | 28,000 |
1992/04/16 | 732 | 746 | 730 | 746 | 14,000 |
1992/04/15 | 710 | 720 | 710 | 710 | 57,000 |
1992/04/14 | 710 | 710 | 700 | 710 | 59,000 |
1992/04/13 | 710 | 720 | 706 | 710 | 23,000 |
1992/04/10 | 690 | 713 | 690 | 710 | 45,000 |
1992/04/09 | 729 | 729 | 701 | 701 | 20,000 |
1992/04/08 | 750 | 750 | 730 | 730 | 61,000 |
1992/04/07 | 774 | 774 | 769 | 769 | 43,000 |
1992/04/06 | 780 | 780 | 770 | 774 | 34,000 |
1992/04/03 | 771 | 780 | 770 | 780 | 84,000 |
1992/04/02 | 779 | 780 | 761 | 780 | 20,000 |
1992/04/01 | 800 | 805 | 785 | 800 | 57,000 |
1992/03/31 | 800 | 810 | 800 | 805 | 60,000 |
1992/03/30 | 794 | 800 | 794 | 800 | 39,000 |
1992/03/27 | 780 | 784 | 770 | 784 | 59,000 |
1992/03/26 | 761 | 780 | 761 | 780 | 10,000 |
1992/03/25 | 748 | 760 | 745 | 760 | 21,000 |
1992/03/24 | 750 | 750 | 740 | 745 | 64,000 |
1992/03/23 | 755 | 755 | 750 | 750 | 38,000 |
1992/03/19 | 730 | 760 | 730 | 760 | 57,000 |
1992/03/18 | 779 | 779 | 735 | 735 | 205,000 |
1992/03/17 | 781 | 790 | 770 | 780 | 9,000 |
1992/03/16 | 780 | 780 | 765 | 780 | 14,000 |
1992/03/13 | 800 | 800 | 785 | 790 | 26,000 |
1992/03/12 | 801 | 805 | 800 | 800 | 12,000 |
1992/03/11 | 820 | 820 | 815 | 819 | 42,000 |
1992/03/10 | 820 | 825 | 820 | 820 | 25,000 |
1992/03/09 | 835 | 835 | 829 | 829 | 23,000 |
1992/03/06 | 845 | 845 | 830 | 845 | 17,000 |
1992/03/05 | 860 | 860 | 845 | 845 | 8,000 |
1992/03/04 | 866 | 866 | 851 | 860 | 10,000 |
1992/03/03 | 854 | 865 | 846 | 851 | 73,000 |
1992/03/02 | 854 | 855 | 845 | 855 | 36,000 |
1992/02/28 | 850 | 855 | 850 | 855 | 30,000 |
1992/02/27 | 838 | 850 | 838 | 850 | 23,000 |
1992/02/26 | 838 | 838 | 821 | 832 | 29,000 |
1992/02/25 | 840 | 840 | 830 | 839 | 36,000 |
1992/02/24 | 840 | 840 | 839 | 840 | 13,000 |
1992/02/21 | 821 | 840 | 821 | 840 | 10,000 |
1992/02/20 | 820 | 820 | 805 | 810 | 10,000 |
1992/02/19 | 829 | 830 | 820 | 820 | 12,000 |
1992/02/18 | 840 | 840 | 821 | 840 | 6,000 |
1992/02/17 | 821 | 830 | 820 | 820 | 11,000 |
1992/02/14 | 860 | 860 | 840 | 840 | 13,000 |
1992/02/13 | 869 | 869 | 860 | 860 | 8,000 |
1992/02/12 | 890 | 890 | 879 | 879 | 6,000 |
1992/02/10 | 881 | 900 | 881 | 900 | 9,000 |
1992/02/07 | 880 | 911 | 880 | 891 | 29,000 |
1992/02/06 | 860 | 869 | 860 | 864 | 40,000 |
1992/02/05 | 851 | 860 | 851 | 855 | 37,000 |
1992/02/04 | 850 | 852 | 840 | 850 | 63,000 |
1992/02/03 | 860 | 860 | 845 | 850 | 25,000 |
1992/01/31 | 831 | 850 | 831 | 850 | 38,000 |
1992/01/30 | 820 | 831 | 820 | 831 | 8,000 |
1992/01/29 | 816 | 826 | 816 | 820 | 9,000 |
1992/01/28 | 819 | 819 | 805 | 815 | 16,000 |
1992/01/24 | 850 | 850 | 849 | 849 | 48,000 |
1992/01/23 | 820 | 850 | 820 | 850 | 39,000 |
1992/01/22 | 798 | 830 | 798 | 830 | 26,000 |
1992/01/21 | 832 | 835 | 832 | 835 | 18,000 |
1992/01/20 | 869 | 869 | 848 | 848 | 6,000 |
1992/01/17 | 886 | 886 | 860 | 875 | 52,000 |
1992/01/16 | 900 | 901 | 886 | 886 | 38,000 |
1992/01/14 | 900 | 900 | 885 | 900 | 40,000 |
1992/01/13 | 901 | 901 | 900 | 900 | 19,000 |
1992/01/10 | 910 | 911 | 910 | 911 | 24,000 |
1992/01/09 | 910 | 921 | 910 | 911 | 42,000 |
1992/01/08 | 930 | 930 | 920 | 920 | 19,000 |
1992/01/07 | 935 | 937 | 932 | 932 | 66,000 |
1992/01/06 | 928 | 930 | 928 | 930 | 42,000 |