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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1993/12/29 | 1,020 | 1,020 | 1,010 | 1,020 | 18,000 |
| 1993/12/28 | 1,000 | 1,010 | 1,000 | 1,010 | 52,000 |
| 1993/12/27 | 998 | 1,010 | 995 | 1,010 | 79,000 |
| 1993/12/24 | 1,000 | 1,020 | 998 | 998 | 89,000 |
| 1993/12/22 | 1,020 | 1,020 | 1,000 | 1,000 | 70,000 |
| 1993/12/21 | 995 | 1,000 | 995 | 1,000 | 58,000 |
| 1993/12/20 | 1,040 | 1,040 | 990 | 995 | 109,000 |
| 1993/12/17 | 1,040 | 1,040 | 1,010 | 1,040 | 57,000 |
| 1993/12/16 | 1,010 | 1,040 | 1,010 | 1,020 | 71,000 |
| 1993/12/15 | 1,020 | 1,020 | 1,000 | 1,010 | 68,000 |
| 1993/12/14 | 1,020 | 1,030 | 1,010 | 1,030 | 119,000 |
| 1993/12/13 | 990 | 1,040 | 990 | 1,040 | 93,000 |
| 1993/12/10 | 970 | 990 | 970 | 980 | 157,000 |
| 1993/12/09 | 950 | 960 | 950 | 950 | 79,000 |
| 1993/12/08 | 960 | 960 | 935 | 940 | 101,000 |
| 1993/12/07 | 940 | 950 | 940 | 950 | 145,000 |
| 1993/12/06 | 990 | 990 | 960 | 960 | 57,000 |
| 1993/12/03 | 990 | 1,000 | 980 | 990 | 66,000 |
| 1993/12/02 | 1,000 | 1,020 | 1,000 | 1,010 | 249,000 |
| 1993/12/01 | 940 | 970 | 925 | 956 | 115,000 |
| 1993/11/30 | 919 | 945 | 919 | 920 | 129,000 |
| 1993/11/29 | 946 | 946 | 905 | 930 | 499,000 |
| 1993/11/26 | 1,000 | 1,000 | 940 | 940 | 297,000 |
| 1993/11/25 | 1,000 | 1,000 | 986 | 1,000 | 300,000 |
| 1993/11/24 | 1,020 | 1,030 | 985 | 985 | 286,000 |
| 1993/11/22 | 1,060 | 1,060 | 1,030 | 1,050 | 152,000 |
| 1993/11/19 | 1,080 | 1,080 | 1,050 | 1,050 | 98,000 |
| 1993/11/18 | 1,090 | 1,100 | 1,070 | 1,070 | 156,000 |
| 1993/11/17 | 1,080 | 1,090 | 1,080 | 1,090 | 85,000 |
| 1993/11/16 | 1,050 | 1,080 | 1,050 | 1,080 | 112,000 |
| 1993/11/15 | 1,100 | 1,100 | 1,040 | 1,040 | 143,000 |
| 1993/11/12 | 1,070 | 1,090 | 1,070 | 1,090 | 205,000 |
| 1993/11/11 | 1,070 | 1,080 | 1,070 | 1,070 | 234,000 |
| 1993/11/10 | 1,060 | 1,070 | 1,060 | 1,070 | 231,000 |
| 1993/11/09 | 1,080 | 1,090 | 1,060 | 1,080 | 245,000 |
| 1993/11/08 | 1,060 | 1,100 | 1,050 | 1,080 | 351,000 |
| 1993/11/05 | 1,050 | 1,070 | 1,040 | 1,070 | 269,000 |
| 1993/11/04 | 1,110 | 1,110 | 1,070 | 1,070 | 306,000 |
| 1993/11/02 | 1,110 | 1,120 | 1,090 | 1,110 | 407,000 |
| 1993/11/01 | 1,120 | 1,120 | 1,100 | 1,120 | 217,000 |
| 1993/10/29 | 1,090 | 1,120 | 1,090 | 1,100 | 78,000 |
| 1993/10/28 | 1,090 | 1,110 | 1,080 | 1,080 | 187,000 |
| 1993/10/27 | 1,100 | 1,110 | 1,090 | 1,090 | 221,000 |
| 1993/10/26 | 1,130 | 1,130 | 1,110 | 1,120 | 177,000 |
| 1993/10/25 | 1,150 | 1,150 | 1,140 | 1,150 | 173,000 |
| 1993/10/22 | 1,150 | 1,150 | 1,130 | 1,140 | 113,000 |
| 1993/10/21 | 1,140 | 1,160 | 1,140 | 1,150 | 96,000 |
| 1993/10/20 | 1,170 | 1,170 | 1,140 | 1,140 | 250,000 |
| 1993/10/19 | 1,180 | 1,190 | 1,160 | 1,160 | 136,000 |
| 1993/10/18 | 1,200 | 1,210 | 1,190 | 1,190 | 185,000 |
| 1993/10/15 | 1,160 | 1,210 | 1,160 | 1,210 | 622,000 |
| 1993/10/14 | 1,160 | 1,170 | 1,140 | 1,170 | 441,000 |
| 1993/10/13 | 1,180 | 1,190 | 1,160 | 1,160 | 369,000 |
| 1993/10/12 | 1,200 | 1,200 | 1,180 | 1,180 | 366,000 |
| 1993/10/08 | 1,210 | 1,210 | 1,190 | 1,200 | 663,000 |
| 1993/10/07 | 1,210 | 1,210 | 1,190 | 1,200 | 515,000 |
| 1993/10/06 | 1,190 | 1,200 | 1,180 | 1,200 | 386,000 |
| 1993/10/05 | 1,190 | 1,200 | 1,180 | 1,180 | 531,000 |
| 1993/10/04 | 1,190 | 1,190 | 1,170 | 1,180 | 419,000 |
| 1993/10/01 | 1,220 | 1,230 | 1,200 | 1,210 | 2,445,000 |
| 1993/09/30 | 1,170 | 1,200 | 1,160 | 1,200 | 2,006,000 |
| 1993/09/29 | 1,140 | 1,180 | 1,130 | 1,150 | 830,000 |
| 1993/09/28 | 1,140 | 1,150 | 1,130 | 1,130 | 245,000 |
| 1993/09/27 | 1,140 | 1,140 | 1,130 | 1,130 | 214,000 |
| 1993/09/24 | 1,130 | 1,150 | 1,130 | 1,140 | 150,000 |
| 1993/09/22 | 1,150 | 1,150 | 1,120 | 1,150 | 216,000 |
| 1993/09/21 | 1,170 | 1,170 | 1,150 | 1,150 | 250,000 |
| 1993/09/20 | 1,140 | 1,160 | 1,140 | 1,150 | 173,000 |
| 1993/09/17 | 1,150 | 1,160 | 1,140 | 1,150 | 206,000 |
| 1993/09/16 | 1,170 | 1,170 | 1,150 | 1,160 | 234,000 |
| 1993/09/14 | 1,170 | 1,170 | 1,150 | 1,170 | 341,000 |
| 1993/09/13 | 1,160 | 1,170 | 1,140 | 1,170 | 204,000 |
| 1993/09/10 | 1,150 | 1,160 | 1,130 | 1,150 | 249,000 |
| 1993/09/09 | 1,140 | 1,160 | 1,130 | 1,150 | 323,000 |
| 1993/09/08 | 1,150 | 1,160 | 1,140 | 1,160 | 555,000 |
| 1993/09/07 | 1,160 | 1,170 | 1,160 | 1,170 | 341,000 |
| 1993/09/06 | 1,160 | 1,190 | 1,150 | 1,170 | 1,066,000 |
| 1993/09/03 | 1,160 | 1,170 | 1,150 | 1,160 | 1,110,000 |
| 1993/09/02 | 1,140 | 1,170 | 1,140 | 1,160 | 1,347,000 |
| 1993/09/01 | 1,140 | 1,150 | 1,130 | 1,140 | 819,000 |
| 1993/08/31 | 1,110 | 1,150 | 1,100 | 1,130 | 1,179,000 |
| 1993/08/30 | 1,100 | 1,110 | 1,100 | 1,110 | 183,000 |
| 1993/08/27 | 1,080 | 1,120 | 1,080 | 1,100 | 1,353,000 |
| 1993/08/26 | 1,080 | 1,080 | 1,070 | 1,080 | 125,000 |
| 1993/08/25 | 1,060 | 1,070 | 1,050 | 1,060 | 139,000 |
| 1993/08/24 | 1,070 | 1,070 | 1,060 | 1,060 | 226,000 |
| 1993/08/23 | 1,070 | 1,070 | 1,060 | 1,060 | 69,000 |
| 1993/08/20 | 1,070 | 1,080 | 1,060 | 1,060 | 46,000 |
| 1993/08/19 | 1,070 | 1,080 | 1,060 | 1,060 | 34,000 |
| 1993/08/18 | 1,080 | 1,080 | 1,070 | 1,080 | 188,000 |
| 1993/08/17 | 1,090 | 1,100 | 1,080 | 1,090 | 326,000 |
| 1993/08/16 | 1,070 | 1,080 | 1,070 | 1,080 | 204,000 |
| 1993/08/13 | 1,070 | 1,110 | 1,070 | 1,070 | 536,000 |
| 1993/08/12 | 1,070 | 1,080 | 1,060 | 1,070 | 198,000 |
| 1993/08/11 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 |
| 1993/08/10 | 1,060 | 1,070 | 1,050 | 1,050 | 57,000 |
| 1993/08/09 | 1,070 | 1,070 | 1,060 | 1,060 | 87,000 |
| 1993/08/06 | 1,070 | 1,070 | 1,050 | 1,060 | 52,000 |
| 1993/08/05 | 1,060 | 1,070 | 1,060 | 1,060 | 144,000 |
| 1993/08/04 | 1,060 | 1,060 | 1,050 | 1,060 | 73,000 |
| 1993/08/03 | 1,060 | 1,070 | 1,050 | 1,050 | 59,000 |
| 1993/08/02 | 1,070 | 1,070 | 1,050 | 1,060 | 16,000 |
| 1993/07/30 | 1,070 | 1,070 | 1,050 | 1,050 | 47,000 |
| 1993/07/29 | 1,060 | 1,070 | 1,060 | 1,060 | 103,000 |
| 1993/07/28 | 1,050 | 1,050 | 1,040 | 1,050 | 28,000 |
| 1993/07/27 | 1,050 | 1,050 | 1,040 | 1,040 | 30,000 |
| 1993/07/26 | 1,060 | 1,060 | 1,050 | 1,050 | 76,000 |
| 1993/07/23 | 1,050 | 1,050 | 1,040 | 1,050 | 205,000 |
| 1993/07/22 | 1,060 | 1,060 | 1,050 | 1,060 | 130,000 |
| 1993/07/21 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 |
| 1993/07/20 | 1,070 | 1,070 | 1,050 | 1,050 | 85,000 |
| 1993/07/19 | 1,070 | 1,080 | 1,060 | 1,070 | 168,000 |
| 1993/07/16 | 1,060 | 1,070 | 1,060 | 1,070 | 88,000 |
| 1993/07/15 | 1,070 | 1,080 | 1,060 | 1,060 | 204,000 |
| 1993/07/14 | 1,070 | 1,070 | 1,060 | 1,060 | 45,000 |
| 1993/07/13 | 1,080 | 1,080 | 1,070 | 1,080 | 89,000 |
| 1993/07/12 | 1,080 | 1,080 | 1,070 | 1,070 | 80,000 |
| 1993/07/09 | 1,060 | 1,090 | 1,060 | 1,090 | 58,000 |
| 1993/07/08 | 1,060 | 1,070 | 1,060 | 1,060 | 30,000 |
| 1993/07/07 | 1,070 | 1,070 | 1,050 | 1,060 | 95,000 |
| 1993/07/06 | 1,060 | 1,070 | 1,050 | 1,070 | 133,000 |
| 1993/07/05 | 1,050 | 1,060 | 1,040 | 1,050 | 103,000 |
| 1993/07/02 | 1,060 | 1,080 | 1,020 | 1,080 | 188,000 |
| 1993/07/01 | 1,070 | 1,070 | 1,040 | 1,040 | 91,000 |
| 1993/06/30 | 1,060 | 1,060 | 1,040 | 1,050 | 34,000 |
| 1993/06/29 | 1,080 | 1,090 | 1,060 | 1,060 | 149,000 |
| 1993/06/28 | 1,050 | 1,070 | 1,040 | 1,070 | 135,000 |
| 1993/06/25 | 1,050 | 1,060 | 1,030 | 1,040 | 67,000 |
| 1993/06/24 | 1,030 | 1,050 | 1,030 | 1,050 | 61,000 |
| 1993/06/23 | 1,010 | 1,040 | 1,000 | 1,030 | 73,000 |
| 1993/06/22 | 990 | 1,010 | 980 | 1,010 | 118,000 |
| 1993/06/21 | 1,030 | 1,030 | 979 | 990 | 92,000 |
| 1993/06/18 | 1,030 | 1,060 | 1,020 | 1,050 | 95,000 |
| 1993/06/17 | 1,030 | 1,050 | 1,020 | 1,030 | 113,000 |
| 1993/06/16 | 1,060 | 1,060 | 1,010 | 1,050 | 231,000 |
| 1993/06/15 | 1,100 | 1,100 | 1,050 | 1,060 | 129,000 |
| 1993/06/14 | 1,140 | 1,140 | 1,100 | 1,100 | 86,000 |
| 1993/06/11 | 1,130 | 1,140 | 1,120 | 1,140 | 169,000 |
| 1993/06/10 | 1,110 | 1,120 | 1,100 | 1,110 | 118,000 |
| 1993/06/08 | 1,130 | 1,140 | 1,110 | 1,110 | 222,000 |
| 1993/06/07 | 1,140 | 1,170 | 1,130 | 1,130 | 1,079,000 |
| 1993/06/04 | 1,100 | 1,170 | 1,100 | 1,150 | 1,936,000 |
| 1993/06/03 | 1,080 | 1,110 | 1,080 | 1,080 | 633,000 |
| 1993/06/02 | 1,090 | 1,100 | 1,070 | 1,090 | 400,000 |
| 1993/06/01 | 1,090 | 1,100 | 1,080 | 1,100 | 251,000 |
| 1993/05/31 | 1,080 | 1,080 | 1,070 | 1,080 | 100,000 |
| 1993/05/28 | 1,080 | 1,080 | 1,060 | 1,080 | 146,000 |
| 1993/05/27 | 1,070 | 1,090 | 1,060 | 1,080 | 105,000 |
| 1993/05/26 | 1,080 | 1,090 | 1,060 | 1,070 | 52,000 |
| 1993/05/25 | 1,090 | 1,090 | 1,070 | 1,080 | 71,000 |
| 1993/05/24 | 1,100 | 1,100 | 1,070 | 1,100 | 78,000 |
| 1993/05/21 | 1,080 | 1,100 | 1,070 | 1,100 | 222,000 |
| 1993/05/20 | 1,070 | 1,090 | 1,070 | 1,080 | 116,000 |
| 1993/05/19 | 1,080 | 1,100 | 1,080 | 1,090 | 220,000 |
| 1993/05/18 | 1,100 | 1,100 | 1,090 | 1,090 | 274,000 |
| 1993/05/17 | 1,110 | 1,110 | 1,090 | 1,110 | 292,000 |
| 1993/05/14 | 1,090 | 1,110 | 1,090 | 1,110 | 1,136,000 |
| 1993/05/13 | 1,090 | 1,100 | 1,070 | 1,100 | 958,000 |
| 1993/05/12 | 1,080 | 1,080 | 1,060 | 1,070 | 254,000 |
| 1993/05/11 | 1,090 | 1,110 | 1,080 | 1,090 | 896,000 |
| 1993/05/10 | 1,070 | 1,090 | 1,060 | 1,090 | 848,000 |
| 1993/05/07 | 1,060 | 1,070 | 1,040 | 1,070 | 286,000 |
| 1993/05/06 | 1,060 | 1,070 | 1,050 | 1,060 | 254,000 |
| 1993/04/30 | 1,030 | 1,060 | 1,020 | 1,060 | 368,000 |
| 1993/04/28 | 1,040 | 1,060 | 1,020 | 1,020 | 327,000 |
| 1993/04/27 | 1,010 | 1,030 | 1,000 | 1,030 | 458,000 |
| 1993/04/26 | 985 | 995 | 981 | 987 | 174,000 |
| 1993/04/23 | 991 | 1,000 | 975 | 975 | 181,000 |
| 1993/04/22 | 1,030 | 1,040 | 1,000 | 1,000 | 265,000 |
| 1993/04/21 | 1,030 | 1,040 | 1,010 | 1,010 | 215,000 |
| 1993/04/20 | 1,040 | 1,040 | 1,020 | 1,020 | 226,000 |
| 1993/04/19 | 1,040 | 1,050 | 1,020 | 1,050 | 178,000 |
| 1993/04/16 | 1,050 | 1,060 | 1,020 | 1,040 | 362,000 |
| 1993/04/15 | 1,030 | 1,050 | 1,010 | 1,050 | 321,000 |
| 1993/04/14 | 1,060 | 1,070 | 1,030 | 1,030 | 356,000 |
| 1993/04/13 | 1,070 | 1,080 | 1,060 | 1,060 | 1,139,000 |
| 1993/04/12 | 1,050 | 1,080 | 1,040 | 1,050 | 1,640,000 |
| 1993/04/09 | 1,020 | 1,050 | 995 | 1,050 | 1,161,000 |
| 1993/04/08 | 1,010 | 1,020 | 992 | 1,010 | 575,000 |
| 1993/04/07 | 1,030 | 1,030 | 1,010 | 1,020 | 697,000 |
| 1993/04/06 | 1,030 | 1,050 | 1,010 | 1,030 | 1,335,000 |
| 1993/04/05 | 1,010 | 1,060 | 999 | 1,040 | 2,923,000 |
| 1993/04/02 | 987 | 997 | 967 | 995 | 891,000 |
| 1993/04/01 | 970 | 975 | 954 | 957 | 187,000 |
| 1993/03/31 | 974 | 974 | 950 | 953 | 175,000 |
| 1993/03/30 | 994 | 994 | 960 | 964 | 166,000 |
| 1993/03/29 | 960 | 994 | 950 | 989 | 778,000 |
| 1993/03/26 | 960 | 972 | 945 | 955 | 202,000 |
| 1993/03/25 | 950 | 960 | 940 | 960 | 163,000 |
| 1993/03/24 | 970 | 970 | 940 | 945 | 83,000 |
| 1993/03/23 | 959 | 970 | 959 | 963 | 304,000 |
| 1993/03/22 | 946 | 960 | 946 | 960 | 123,000 |
| 1993/03/19 | 961 | 961 | 940 | 940 | 185,000 |
| 1993/03/18 | 960 | 967 | 948 | 950 | 318,000 |
| 1993/03/17 | 945 | 958 | 937 | 958 | 261,000 |
| 1993/03/16 | 966 | 973 | 944 | 945 | 1,167,000 |
| 1993/03/15 | 910 | 957 | 910 | 949 | 687,000 |
| 1993/03/12 | 905 | 910 | 900 | 910 | 84,000 |
| 1993/03/11 | 910 | 912 | 893 | 910 | 141,000 |
| 1993/03/10 | 928 | 930 | 910 | 910 | 301,000 |
| 1993/03/09 | 915 | 935 | 910 | 922 | 504,000 |
| 1993/03/08 | 895 | 915 | 888 | 905 | 202,000 |
| 1993/03/05 | 889 | 895 | 879 | 895 | 38,000 |
| 1993/03/04 | 875 | 879 | 875 | 879 | 108,000 |
| 1993/03/03 | 889 | 895 | 875 | 875 | 190,000 |
| 1993/03/02 | 885 | 899 | 885 | 899 | 47,000 |
| 1993/03/01 | 884 | 895 | 884 | 890 | 69,000 |
| 1993/02/26 | 900 | 900 | 880 | 884 | 83,000 |
| 1993/02/25 | 900 | 901 | 890 | 900 | 57,000 |
| 1993/02/24 | 905 | 907 | 902 | 902 | 72,000 |
| 1993/02/23 | 905 | 913 | 902 | 906 | 165,000 |
| 1993/02/22 | 913 | 913 | 907 | 908 | 42,000 |
| 1993/02/19 | 921 | 923 | 913 | 913 | 69,000 |
| 1993/02/18 | 901 | 925 | 901 | 911 | 169,000 |
| 1993/02/17 | 900 | 905 | 895 | 901 | 71,000 |
| 1993/02/16 | 909 | 910 | 905 | 905 | 24,000 |
| 1993/02/15 | 912 | 919 | 905 | 919 | 140,000 |
| 1993/02/12 | 909 | 909 | 897 | 902 | 81,000 |
| 1993/02/10 | 895 | 899 | 891 | 899 | 39,000 |
| 1993/02/09 | 901 | 901 | 890 | 894 | 50,000 |
| 1993/02/08 | 905 | 915 | 905 | 907 | 30,000 |
| 1993/02/05 | 903 | 912 | 903 | 912 | 57,000 |
| 1993/02/04 | 910 | 911 | 902 | 910 | 51,000 |
| 1993/02/03 | 910 | 920 | 910 | 911 | 76,000 |
| 1993/02/02 | 919 | 925 | 919 | 920 | 156,000 |
| 1993/02/01 | 919 | 919 | 909 | 915 | 42,000 |
| 1993/01/29 | 900 | 928 | 900 | 909 | 179,000 |
| 1993/01/28 | 886 | 900 | 876 | 890 | 123,000 |
| 1993/01/27 | 873 | 886 | 873 | 873 | 122,000 |
| 1993/01/26 | 872 | 879 | 868 | 879 | 171,000 |
| 1993/01/25 | 888 | 890 | 871 | 871 | 116,000 |
| 1993/01/22 | 890 | 890 | 884 | 888 | 242,000 |
| 1993/01/21 | 890 | 899 | 887 | 887 | 89,000 |
| 1993/01/20 | 919 | 920 | 905 | 905 | 74,000 |
| 1993/01/19 | 902 | 916 | 898 | 916 | 233,000 |
| 1993/01/18 | 889 | 901 | 889 | 900 | 115,000 |
| 1993/01/14 | 892 | 899 | 886 | 890 | 207,000 |
| 1993/01/13 | 895 | 895 | 888 | 888 | 232,000 |
| 1993/01/12 | 888 | 888 | 885 | 885 | 63,000 |
| 1993/01/11 | 882 | 888 | 878 | 888 | 67,000 |
| 1993/01/08 | 899 | 900 | 885 | 885 | 281,000 |
| 1993/01/07 | 891 | 895 | 885 | 885 | 195,000 |
| 1993/01/06 | 892 | 895 | 890 | 890 | 94,000 |
| 1993/01/05 | 890 | 900 | 890 | 891 | 128,000 |
| 1993/01/04 | 905 | 910 | 900 | 900 | 30,000 |