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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,010 | 1,010 | 991 | 1,000 | 34,000 |
| 1994/12/29 | 1,010 | 1,020 | 1,000 | 1,010 | 56,000 |
| 1994/12/28 | 992 | 1,010 | 992 | 1,000 | 79,000 |
| 1994/12/27 | 999 | 1,000 | 990 | 992 | 17,000 |
| 1994/12/26 | 990 | 1,000 | 990 | 999 | 25,000 |
| 1994/12/22 | 962 | 980 | 962 | 980 | 1,195,000 |
| 1994/12/21 | 966 | 972 | 965 | 970 | 43,000 |
| 1994/12/20 | 960 | 962 | 960 | 962 | 1,023,000 |
| 1994/12/19 | 958 | 958 | 950 | 955 | 983,000 |
| 1994/12/16 | 965 | 965 | 959 | 963 | 68,000 |
| 1994/12/15 | 956 | 965 | 956 | 960 | 950,000 |
| 1994/12/14 | 960 | 960 | 954 | 955 | 1,043,000 |
| 1994/12/13 | 953 | 966 | 953 | 966 | 75,000 |
| 1994/12/12 | 956 | 960 | 956 | 959 | 1,012,000 |
| 1994/12/09 | 980 | 980 | 966 | 966 | 192,000 |
| 1994/12/08 | 980 | 980 | 960 | 970 | 106,000 |
| 1994/12/07 | 973 | 980 | 972 | 980 | 108,000 |
| 1994/12/06 | 973 | 973 | 970 | 972 | 309,000 |
| 1994/12/05 | 963 | 973 | 963 | 973 | 28,000 |
| 1994/12/02 | 973 | 976 | 973 | 973 | 34,000 |
| 1994/12/01 | 964 | 975 | 963 | 970 | 80,000 |
| 1994/11/30 | 960 | 960 | 952 | 954 | 27,000 |
| 1994/11/29 | 960 | 960 | 953 | 953 | 85,000 |
| 1994/11/28 | 964 | 964 | 955 | 955 | 80,000 |
| 1994/11/25 | 953 | 975 | 953 | 954 | 101,000 |
| 1994/11/24 | 953 | 953 | 952 | 953 | 66,000 |
| 1994/11/22 | 956 | 958 | 955 | 955 | 43,000 |
| 1994/11/21 | 960 | 960 | 955 | 955 | 5,000 |
| 1994/11/18 | 969 | 969 | 955 | 955 | 13,000 |
| 1994/11/17 | 965 | 970 | 956 | 970 | 21,000 |
| 1994/11/16 | 970 | 970 | 959 | 970 | 11,000 |
| 1994/11/15 | 955 | 970 | 955 | 970 | 31,000 |
| 1994/11/14 | 954 | 955 | 953 | 955 | 2,050,000 |
| 1994/11/11 | 963 | 963 | 952 | 954 | 2,018,000 |
| 1994/11/10 | 953 | 960 | 953 | 953 | 19,000 |
| 1994/11/09 | 960 | 966 | 956 | 965 | 59,000 |
| 1994/11/08 | 962 | 962 | 960 | 960 | 19,000 |
| 1994/11/07 | 970 | 970 | 956 | 956 | 20,000 |
| 1994/11/04 | 971 | 974 | 971 | 974 | 15,000 |
| 1994/11/02 | 971 | 971 | 971 | 971 | 14,000 |
| 1994/11/01 | 989 | 989 | 975 | 975 | 22,000 |
| 1994/10/31 | 990 | 990 | 987 | 987 | 19,000 |
| 1994/10/28 | 1,000 | 1,000 | 987 | 987 | 18,000 |
| 1994/10/27 | 981 | 983 | 981 | 982 | 234,000 |
| 1994/10/26 | 980 | 982 | 975 | 981 | 282,000 |
| 1994/10/25 | 1,000 | 1,000 | 990 | 1,000 | 25,000 |
| 1994/10/24 | 1,010 | 1,010 | 990 | 1,000 | 13,000 |
| 1994/10/21 | 986 | 999 | 986 | 999 | 15,000 |
| 1994/10/20 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1994/10/19 | 992 | 1,020 | 992 | 1,020 | 75,000 |
| 1994/10/18 | 1,000 | 1,000 | 990 | 991 | 65,000 |
| 1994/10/17 | 1,000 | 1,000 | 990 | 991 | 80,000 |
| 1994/10/14 | 1,030 | 1,030 | 1,020 | 1,020 | 60,000 |
| 1994/10/13 | 1,020 | 1,020 | 1,010 | 1,020 | 39,000 |
| 1994/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 |
| 1994/10/11 | 1,010 | 1,010 | 1,000 | 1,010 | 38,000 |
| 1994/10/07 | 991 | 995 | 991 | 995 | 13,000 |
| 1994/10/06 | 980 | 990 | 980 | 990 | 16,000 |
| 1994/10/05 | 976 | 978 | 976 | 978 | 8,000 |
| 1994/10/04 | 992 | 995 | 970 | 980 | 334,000 |
| 1994/10/03 | 1,010 | 1,010 | 995 | 995 | 20,000 |
| 1994/09/30 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 |
| 1994/09/29 | 1,020 | 1,030 | 1,010 | 1,030 | 64,000 |
| 1994/09/28 | 1,030 | 1,030 | 1,010 | 1,010 | 49,000 |
| 1994/09/27 | 1,010 | 1,040 | 1,000 | 1,030 | 253,000 |
| 1994/09/26 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 |
| 1994/09/22 | 1,010 | 1,010 | 1,000 | 1,000 | 113,000 |
| 1994/09/21 | 1,030 | 1,030 | 1,010 | 1,010 | 35,000 |
| 1994/09/20 | 1,020 | 1,030 | 1,020 | 1,030 | 60,000 |
| 1994/09/19 | 1,000 | 1,040 | 1,000 | 1,040 | 26,000 |
| 1994/09/16 | 1,030 | 1,040 | 1,010 | 1,010 | 96,000 |
| 1994/09/14 | 1,040 | 1,050 | 1,010 | 1,010 | 107,000 |
| 1994/09/13 | 1,050 | 1,050 | 1,030 | 1,050 | 96,000 |
| 1994/09/12 | 1,050 | 1,060 | 1,050 | 1,060 | 49,000 |
| 1994/09/09 | 1,050 | 1,070 | 1,050 | 1,050 | 28,000 |
| 1994/09/08 | 1,060 | 1,070 | 1,050 | 1,070 | 65,000 |
| 1994/09/07 | 1,070 | 1,090 | 1,060 | 1,090 | 95,000 |
| 1994/09/06 | 1,070 | 1,070 | 1,070 | 1,070 | 99,000 |
| 1994/09/05 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 |
| 1994/09/02 | 1,080 | 1,090 | 1,080 | 1,080 | 71,000 |
| 1994/09/01 | 1,090 | 1,090 | 1,080 | 1,080 | 41,000 |
| 1994/08/31 | 1,090 | 1,090 | 1,090 | 1,090 | 50,000 |
| 1994/08/30 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1994/08/29 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 |
| 1994/08/26 | 1,110 | 1,110 | 1,090 | 1,090 | 196,000 |
| 1994/08/25 | 1,090 | 1,110 | 1,080 | 1,100 | 47,000 |
| 1994/08/24 | 1,080 | 1,090 | 1,080 | 1,080 | 31,000 |
| 1994/08/23 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1994/08/22 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1994/08/19 | 1,090 | 1,100 | 1,090 | 1,100 | 35,000 |
| 1994/08/18 | 1,090 | 1,090 | 1,090 | 1,090 | 35,000 |
| 1994/08/17 | 1,090 | 1,100 | 1,080 | 1,080 | 29,000 |
| 1994/08/16 | 1,080 | 1,090 | 1,080 | 1,090 | 78,000 |
| 1994/08/15 | 1,080 | 1,100 | 1,070 | 1,070 | 48,000 |
| 1994/08/12 | 1,090 | 1,100 | 1,090 | 1,100 | 20,000 |
| 1994/08/11 | 1,100 | 1,110 | 1,090 | 1,110 | 31,000 |
| 1994/08/10 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 |
| 1994/08/09 | 1,090 | 1,100 | 1,080 | 1,090 | 12,000 |
| 1994/08/08 | 1,090 | 1,110 | 1,090 | 1,110 | 43,000 |
| 1994/08/05 | 1,090 | 1,090 | 1,090 | 1,090 | 14,000 |
| 1994/08/04 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1994/08/03 | 1,090 | 1,100 | 1,080 | 1,100 | 56,000 |
| 1994/08/02 | 1,100 | 1,100 | 1,090 | 1,090 | 58,000 |
| 1994/08/01 | 1,100 | 1,100 | 1,090 | 1,100 | 29,000 |
| 1994/07/29 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 |
| 1994/07/28 | 1,110 | 1,110 | 1,080 | 1,080 | 73,000 |
| 1994/07/27 | 1,110 | 1,110 | 1,100 | 1,100 | 119,000 |
| 1994/07/26 | 1,100 | 1,110 | 1,090 | 1,100 | 71,000 |
| 1994/07/25 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 |
| 1994/07/22 | 1,110 | 1,120 | 1,100 | 1,100 | 51,000 |
| 1994/07/21 | 1,100 | 1,110 | 1,100 | 1,100 | 439,000 |
| 1994/07/20 | 1,100 | 1,110 | 1,100 | 1,100 | 42,000 |
| 1994/07/19 | 1,100 | 1,110 | 1,100 | 1,100 | 33,000 |
| 1994/07/18 | 1,120 | 1,120 | 1,100 | 1,100 | 66,000 |
| 1994/07/15 | 1,110 | 1,120 | 1,100 | 1,100 | 83,000 |
| 1994/07/14 | 1,110 | 1,120 | 1,110 | 1,120 | 46,000 |
| 1994/07/13 | 1,110 | 1,110 | 1,100 | 1,110 | 46,000 |
| 1994/07/12 | 1,100 | 1,110 | 1,090 | 1,110 | 62,000 |
| 1994/07/11 | 1,120 | 1,120 | 1,090 | 1,100 | 52,000 |
| 1994/07/08 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 |
| 1994/07/06 | 1,140 | 1,140 | 1,120 | 1,130 | 69,000 |
| 1994/07/05 | 1,130 | 1,130 | 1,120 | 1,130 | 99,000 |
| 1994/07/04 | 1,140 | 1,150 | 1,130 | 1,130 | 81,000 |
| 1994/07/01 | 1,150 | 1,150 | 1,120 | 1,120 | 144,000 |
| 1994/06/30 | 1,120 | 1,140 | 1,110 | 1,130 | 128,000 |
| 1994/06/29 | 1,130 | 1,130 | 1,120 | 1,120 | 100,000 |
| 1994/06/28 | 1,110 | 1,130 | 1,110 | 1,110 | 139,000 |
| 1994/06/27 | 1,100 | 1,110 | 1,100 | 1,100 | 164,000 |
| 1994/06/24 | 1,140 | 1,140 | 1,130 | 1,130 | 136,000 |
| 1994/06/23 | 1,130 | 1,140 | 1,130 | 1,140 | 100,000 |
| 1994/06/22 | 1,120 | 1,120 | 1,110 | 1,120 | 44,000 |
| 1994/06/21 | 1,140 | 1,140 | 1,130 | 1,140 | 119,000 |
| 1994/06/20 | 1,160 | 1,160 | 1,140 | 1,150 | 206,000 |
| 1994/06/17 | 1,160 | 1,160 | 1,140 | 1,150 | 272,000 |
| 1994/06/16 | 1,150 | 1,160 | 1,140 | 1,140 | 392,000 |
| 1994/06/15 | 1,140 | 1,160 | 1,120 | 1,150 | 789,000 |
| 1994/06/14 | 1,140 | 1,140 | 1,130 | 1,140 | 190,000 |
| 1994/06/13 | 1,150 | 1,150 | 1,130 | 1,130 | 195,000 |
| 1994/06/10 | 1,080 | 1,160 | 1,080 | 1,130 | 2,067,000 |
| 1994/06/09 | 1,090 | 1,090 | 1,070 | 1,090 | 144,000 |
| 1994/06/08 | 1,070 | 1,090 | 1,070 | 1,090 | 136,000 |
| 1994/06/07 | 1,070 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1994/06/06 | 1,080 | 1,080 | 1,060 | 1,080 | 53,000 |
| 1994/06/03 | 1,070 | 1,080 | 1,070 | 1,080 | 41,000 |
| 1994/06/02 | 1,080 | 1,080 | 1,060 | 1,080 | 81,000 |
| 1994/06/01 | 1,090 | 1,100 | 1,070 | 1,090 | 85,000 |
| 1994/05/31 | 1,070 | 1,090 | 1,060 | 1,080 | 119,000 |
| 1994/05/30 | 1,080 | 1,080 | 1,060 | 1,060 | 70,000 |
| 1994/05/27 | 1,080 | 1,080 | 1,060 | 1,080 | 121,000 |
| 1994/05/26 | 1,070 | 1,070 | 1,060 | 1,070 | 71,000 |
| 1994/05/25 | 1,080 | 1,080 | 1,050 | 1,060 | 67,000 |
| 1994/05/24 | 1,080 | 1,090 | 1,070 | 1,070 | 66,000 |
| 1994/05/23 | 1,080 | 1,080 | 1,060 | 1,080 | 75,000 |
| 1994/05/20 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1994/05/19 | 1,080 | 1,080 | 1,070 | 1,070 | 63,000 |
| 1994/05/18 | 1,090 | 1,100 | 1,060 | 1,090 | 311,000 |
| 1994/05/17 | 1,080 | 1,080 | 1,070 | 1,070 | 49,000 |
| 1994/05/16 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 |
| 1994/05/13 | 1,090 | 1,090 | 1,070 | 1,090 | 46,000 |
| 1994/05/12 | 1,070 | 1,090 | 1,070 | 1,090 | 48,000 |
| 1994/05/11 | 1,070 | 1,080 | 1,060 | 1,070 | 102,000 |
| 1994/05/10 | 1,060 | 1,070 | 1,050 | 1,060 | 70,000 |
| 1994/05/09 | 1,060 | 1,060 | 1,060 | 1,060 | 19,000 |
| 1994/05/06 | 1,070 | 1,080 | 1,070 | 1,070 | 40,000 |
| 1994/05/02 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 |
| 1994/04/28 | 1,080 | 1,080 | 1,070 | 1,080 | 95,000 |
| 1994/04/27 | 1,060 | 1,080 | 1,060 | 1,070 | 31,000 |
| 1994/04/26 | 1,050 | 1,060 | 1,050 | 1,050 | 48,000 |
| 1994/04/25 | 1,050 | 1,070 | 1,050 | 1,060 | 86,000 |
| 1994/04/22 | 1,070 | 1,070 | 1,060 | 1,060 | 44,000 |
| 1994/04/21 | 1,070 | 1,070 | 1,060 | 1,060 | 36,000 |
| 1994/04/20 | 1,080 | 1,080 | 1,060 | 1,070 | 58,000 |
| 1994/04/19 | 1,080 | 1,090 | 1,060 | 1,080 | 150,000 |
| 1994/04/18 | 1,070 | 1,090 | 1,070 | 1,080 | 143,000 |
| 1994/04/15 | 1,080 | 1,090 | 1,070 | 1,070 | 114,000 |
| 1994/04/14 | 1,080 | 1,080 | 1,070 | 1,080 | 62,000 |
| 1994/04/13 | 1,080 | 1,080 | 1,070 | 1,080 | 82,000 |
| 1994/04/12 | 1,080 | 1,080 | 1,060 | 1,070 | 86,000 |
| 1994/04/11 | 1,070 | 1,090 | 1,070 | 1,070 | 35,000 |
| 1994/04/08 | 1,110 | 1,110 | 1,060 | 1,070 | 203,000 |
| 1994/04/07 | 1,110 | 1,110 | 1,090 | 1,100 | 77,000 |
| 1994/04/06 | 1,070 | 1,100 | 1,060 | 1,090 | 189,000 |
| 1994/04/05 | 1,060 | 1,060 | 1,050 | 1,060 | 32,000 |
| 1994/04/04 | 1,070 | 1,070 | 1,040 | 1,050 | 73,000 |
| 1994/04/01 | 1,040 | 1,070 | 1,040 | 1,060 | 143,000 |
| 1994/03/31 | 1,040 | 1,040 | 1,030 | 1,030 | 41,000 |
| 1994/03/30 | 1,050 | 1,060 | 1,030 | 1,040 | 327,000 |
| 1994/03/29 | 1,080 | 1,080 | 1,050 | 1,050 | 130,000 |
| 1994/03/28 | 1,070 | 1,070 | 1,060 | 1,070 | 120,000 |
| 1994/03/25 | 1,090 | 1,090 | 1,070 | 1,080 | 138,000 |
| 1994/03/24 | 1,090 | 1,110 | 1,080 | 1,090 | 62,000 |
| 1994/03/23 | 1,120 | 1,120 | 1,080 | 1,100 | 207,000 |
| 1994/03/22 | 1,130 | 1,140 | 1,110 | 1,110 | 576,000 |
| 1994/03/18 | 1,130 | 1,130 | 1,110 | 1,110 | 58,000 |
| 1994/03/17 | 1,140 | 1,150 | 1,110 | 1,110 | 761,000 |
| 1994/03/16 | 1,110 | 1,140 | 1,110 | 1,140 | 703,000 |
| 1994/03/15 | 1,120 | 1,120 | 1,110 | 1,110 | 50,000 |
| 1994/03/14 | 1,120 | 1,130 | 1,110 | 1,110 | 35,000 |
| 1994/03/11 | 1,120 | 1,130 | 1,100 | 1,110 | 116,000 |
| 1994/03/10 | 1,110 | 1,130 | 1,110 | 1,120 | 221,000 |
| 1994/03/09 | 1,130 | 1,130 | 1,120 | 1,130 | 351,000 |
| 1994/03/08 | 1,130 | 1,140 | 1,120 | 1,140 | 180,000 |
| 1994/03/07 | 1,100 | 1,140 | 1,100 | 1,110 | 93,000 |
| 1994/03/04 | 1,100 | 1,110 | 1,100 | 1,110 | 154,000 |
| 1994/03/03 | 1,100 | 1,120 | 1,100 | 1,120 | 102,000 |
| 1994/03/02 | 1,120 | 1,130 | 1,100 | 1,120 | 184,000 |
| 1994/03/01 | 1,120 | 1,130 | 1,110 | 1,120 | 247,000 |
| 1994/02/28 | 1,120 | 1,120 | 1,110 | 1,110 | 185,000 |
| 1994/02/25 | 1,110 | 1,130 | 1,110 | 1,110 | 126,000 |
| 1994/02/24 | 1,110 | 1,120 | 1,100 | 1,120 | 271,000 |
| 1994/02/23 | 1,100 | 1,110 | 1,100 | 1,100 | 115,000 |
| 1994/02/22 | 1,130 | 1,130 | 1,070 | 1,080 | 132,000 |
| 1994/02/21 | 1,100 | 1,120 | 1,100 | 1,120 | 85,000 |
| 1994/02/18 | 1,130 | 1,150 | 1,110 | 1,120 | 596,000 |
| 1994/02/17 | 1,100 | 1,120 | 1,100 | 1,100 | 994,000 |
| 1994/02/16 | 1,070 | 1,110 | 1,070 | 1,100 | 819,000 |
| 1994/02/15 | 1,040 | 1,080 | 1,040 | 1,060 | 80,000 |
| 1994/02/14 | 1,090 | 1,100 | 1,090 | 1,090 | 84,000 |
| 1994/02/10 | 1,090 | 1,110 | 1,080 | 1,110 | 222,000 |
| 1994/02/09 | 1,090 | 1,090 | 1,070 | 1,070 | 537,000 |
| 1994/02/08 | 1,080 | 1,100 | 1,080 | 1,090 | 535,000 |
| 1994/02/07 | 1,070 | 1,090 | 1,070 | 1,070 | 21,000 |
| 1994/02/04 | 1,080 | 1,090 | 1,080 | 1,090 | 84,000 |
| 1994/02/03 | 1,100 | 1,110 | 1,070 | 1,090 | 216,000 |
| 1994/02/02 | 1,070 | 1,090 | 1,060 | 1,090 | 157,000 |
| 1994/02/01 | 1,080 | 1,080 | 1,060 | 1,070 | 110,000 |
| 1994/01/31 | 1,080 | 1,090 | 1,050 | 1,050 | 188,000 |
| 1994/01/28 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 |
| 1994/01/27 | 1,060 | 1,070 | 1,040 | 1,070 | 44,000 |
| 1994/01/26 | 1,030 | 1,060 | 1,030 | 1,040 | 45,000 |
| 1994/01/25 | 1,030 | 1,030 | 1,020 | 1,030 | 87,000 |
| 1994/01/24 | 1,000 | 1,020 | 1,000 | 1,010 | 77,000 |
| 1994/01/21 | 1,060 | 1,060 | 1,040 | 1,060 | 96,000 |
| 1994/01/20 | 1,070 | 1,080 | 1,050 | 1,080 | 75,000 |
| 1994/01/19 | 1,040 | 1,080 | 1,040 | 1,060 | 186,000 |
| 1994/01/18 | 1,050 | 1,050 | 1,040 | 1,040 | 49,000 |
| 1994/01/17 | 1,050 | 1,060 | 1,050 | 1,060 | 53,000 |
| 1994/01/14 | 1,050 | 1,060 | 1,030 | 1,030 | 74,000 |
| 1994/01/13 | 1,060 | 1,070 | 1,050 | 1,070 | 102,000 |
| 1994/01/12 | 1,040 | 1,060 | 1,040 | 1,050 | 48,000 |
| 1994/01/11 | 1,030 | 1,060 | 1,030 | 1,030 | 149,000 |
| 1994/01/10 | 1,020 | 1,030 | 1,010 | 1,030 | 101,000 |
| 1994/01/07 | 1,000 | 1,020 | 995 | 995 | 85,000 |
| 1994/01/06 | 1,000 | 1,030 | 1,000 | 1,000 | 83,000 |
| 1994/01/05 | 1,010 | 1,020 | 1,010 | 1,020 | 31,000 |
| 1994/01/04 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |