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 |
---|---|---|---|---|---|
1995/12/29 | 1,350 | 1,360 | 1,340 | 1,340 | 909,000 |
1995/12/28 | 1,360 | 1,370 | 1,330 | 1,340 | 1,884,000 |
1995/12/27 | 1,400 | 1,410 | 1,350 | 1,360 | 5,565,000 |
1995/12/26 | 1,270 | 1,380 | 1,260 | 1,360 | 8,847,000 |
1995/12/25 | 1,290 | 1,300 | 1,260 | 1,260 | 1,404,000 |
1995/12/22 | 1,290 | 1,300 | 1,270 | 1,290 | 2,888,000 |
1995/12/21 | 1,310 | 1,310 | 1,250 | 1,280 | 4,802,000 |
1995/12/20 | 1,280 | 1,320 | 1,270 | 1,310 | 7,364,000 |
1995/12/19 | 1,250 | 1,280 | 1,250 | 1,260 | 4,331,000 |
1995/12/18 | 1,290 | 1,320 | 1,240 | 1,250 | 9,286,000 |
1995/12/15 | 1,220 | 1,290 | 1,210 | 1,270 | 13,113,000 |
1995/12/14 | 1,160 | 1,230 | 1,150 | 1,200 | 8,957,000 |
1995/12/13 | 1,030 | 1,160 | 1,020 | 1,080 | 9,451,000 |
1995/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,789,000 |
1995/12/11 | 811 | 904 | 809 | 904 | 1,122,000 |
1995/12/08 | 776 | 805 | 776 | 804 | 361,000 |
1995/12/07 | 777 | 780 | 771 | 775 | 90,000 |
1995/12/06 | 775 | 777 | 771 | 777 | 60,000 |
1995/12/05 | 765 | 777 | 760 | 775 | 133,000 |
1995/12/04 | 760 | 761 | 753 | 755 | 127,000 |
1995/12/01 | 760 | 770 | 750 | 755 | 241,000 |
1995/11/30 | 760 | 760 | 755 | 756 | 46,000 |
1995/11/29 | 755 | 760 | 747 | 750 | 122,000 |
1995/11/28 | 738 | 756 | 738 | 750 | 146,000 |
1995/11/27 | 725 | 730 | 725 | 728 | 87,000 |
1995/11/24 | 715 | 720 | 715 | 720 | 83,000 |
1995/11/22 | 729 | 734 | 709 | 710 | 318,000 |
1995/11/21 | 721 | 730 | 718 | 726 | 165,000 |
1995/11/20 | 733 | 737 | 717 | 717 | 329,000 |
1995/11/17 | 745 | 750 | 723 | 723 | 319,000 |
1995/11/16 | 758 | 758 | 740 | 755 | 22,000 |
1995/11/15 | 740 | 745 | 735 | 745 | 60,000 |
1995/11/14 | 759 | 762 | 740 | 740 | 94,000 |
1995/11/13 | 754 | 757 | 750 | 753 | 10,000 |
1995/11/10 | 749 | 759 | 746 | 759 | 6,000 |
1995/11/09 | 750 | 750 | 746 | 750 | 17,000 |
1995/11/08 | 756 | 756 | 746 | 750 | 19,000 |
1995/11/07 | 746 | 755 | 746 | 746 | 20,000 |
1995/11/06 | 760 | 769 | 745 | 750 | 42,000 |
1995/11/02 | 735 | 745 | 730 | 745 | 120,000 |
1995/11/01 | 733 | 733 | 723 | 723 | 54,000 |
1995/10/31 | 722 | 725 | 721 | 723 | 72,000 |
1995/10/30 | 752 | 752 | 720 | 721 | 281,000 |
1995/10/27 | 756 | 756 | 745 | 750 | 71,000 |
1995/10/26 | 773 | 773 | 755 | 755 | 36,000 |
1995/10/25 | 779 | 785 | 779 | 785 | 21,000 |
1995/10/24 | 785 | 785 | 771 | 780 | 15,000 |
1995/10/23 | 785 | 790 | 775 | 788 | 144,000 |
1995/10/20 | 788 | 790 | 788 | 790 | 46,000 |
1995/10/19 | 785 | 785 | 784 | 785 | 19,000 |
1995/10/18 | 784 | 785 | 775 | 785 | 46,000 |
1995/10/17 | 785 | 785 | 775 | 785 | 75,000 |
1995/10/16 | 780 | 797 | 780 | 790 | 52,000 |
1995/10/13 | 775 | 777 | 772 | 777 | 41,000 |
1995/10/12 | 773 | 784 | 771 | 771 | 15,000 |
1995/10/11 | 791 | 795 | 783 | 783 | 32,000 |
1995/10/09 | 791 | 800 | 791 | 795 | 17,000 |
1995/10/06 | 800 | 805 | 795 | 796 | 116,000 |
1995/10/05 | 775 | 795 | 775 | 795 | 120,000 |
1995/10/04 | 770 | 771 | 766 | 770 | 75,000 |
1995/10/03 | 770 | 770 | 761 | 761 | 10,000 |
1995/10/02 | 775 | 775 | 761 | 761 | 29,000 |
1995/09/29 | 775 | 775 | 761 | 761 | 69,000 |
1995/09/28 | 776 | 780 | 774 | 774 | 80,000 |
1995/09/27 | 778 | 780 | 770 | 775 | 47,000 |
1995/09/26 | 786 | 789 | 777 | 778 | 83,000 |
1995/09/25 | 783 | 785 | 778 | 785 | 36,000 |
1995/09/22 | 776 | 776 | 766 | 768 | 125,000 |
1995/09/21 | 761 | 776 | 755 | 776 | 311,000 |
1995/09/20 | 761 | 761 | 755 | 760 | 26,000 |
1995/09/19 | 761 | 761 | 756 | 761 | 23,000 |
1995/09/18 | 760 | 765 | 760 | 761 | 64,000 |
1995/09/14 | 765 | 765 | 760 | 761 | 96,000 |
1995/09/13 | 768 | 768 | 761 | 761 | 95,000 |
1995/09/12 | 765 | 770 | 765 | 765 | 70,000 |
1995/09/11 | 753 | 765 | 753 | 763 | 74,000 |
1995/09/08 | 744 | 773 | 744 | 753 | 38,000 |
1995/09/07 | 743 | 754 | 743 | 754 | 21,000 |
1995/09/06 | 754 | 754 | 754 | 754 | 3,000 |
1995/09/05 | 762 | 765 | 760 | 765 | 24,000 |
1995/09/04 | 762 | 765 | 762 | 762 | 23,000 |
1995/09/01 | 770 | 775 | 762 | 762 | 40,000 |
1995/08/31 | 770 | 782 | 770 | 770 | 18,000 |
1995/08/30 | 778 | 788 | 778 | 778 | 138,000 |
1995/08/29 | 780 | 783 | 776 | 778 | 38,000 |
1995/08/28 | 780 | 783 | 780 | 783 | 53,000 |
1995/08/25 | 774 | 783 | 770 | 783 | 111,000 |
1995/08/24 | 769 | 769 | 760 | 764 | 80,000 |
1995/08/23 | 750 | 773 | 742 | 773 | 100,000 |
1995/08/22 | 740 | 750 | 734 | 742 | 73,000 |
1995/08/21 | 749 | 749 | 740 | 742 | 80,000 |
1995/08/18 | 740 | 740 | 735 | 740 | 107,000 |
1995/08/17 | 745 | 755 | 740 | 740 | 124,000 |
1995/08/16 | 775 | 775 | 745 | 745 | 166,000 |
1995/08/15 | 715 | 745 | 712 | 745 | 196,000 |
1995/08/14 | 720 | 720 | 707 | 710 | 19,000 |
1995/08/11 | 719 | 719 | 706 | 710 | 77,000 |
1995/08/10 | 710 | 710 | 705 | 709 | 10,000 |
1995/08/09 | 708 | 712 | 701 | 705 | 23,000 |
1995/08/08 | 720 | 720 | 700 | 701 | 18,000 |
1995/08/07 | 730 | 730 | 715 | 720 | 17,000 |
1995/08/04 | 730 | 730 | 720 | 720 | 11,000 |
1995/08/03 | 735 | 738 | 720 | 720 | 16,000 |
1995/08/02 | 729 | 730 | 722 | 728 | 30,000 |
1995/08/01 | 734 | 734 | 720 | 721 | 56,000 |
1995/07/31 | 720 | 720 | 715 | 715 | 12,000 |
1995/07/28 | 720 | 720 | 720 | 720 | 16,000 |
1995/07/27 | 705 | 705 | 699 | 700 | 28,000 |
1995/07/26 | 695 | 700 | 695 | 695 | 14,000 |
1995/07/25 | 724 | 724 | 690 | 690 | 43,000 |
1995/07/24 | 730 | 730 | 716 | 725 | 44,000 |
1995/07/21 | 715 | 725 | 715 | 716 | 18,000 |
1995/07/20 | 713 | 714 | 713 | 714 | 5,000 |
1995/07/19 | 733 | 733 | 720 | 725 | 28,000 |
1995/07/18 | 734 | 745 | 734 | 745 | 80,000 |
1995/07/17 | 730 | 734 | 729 | 734 | 24,000 |
1995/07/14 | 700 | 710 | 700 | 710 | 49,000 |
1995/07/13 | 701 | 705 | 695 | 700 | 15,000 |
1995/07/12 | 705 | 710 | 696 | 700 | 32,000 |
1995/07/11 | 685 | 690 | 683 | 690 | 52,000 |
1995/07/10 | 690 | 695 | 689 | 690 | 54,000 |
1995/07/07 | 650 | 700 | 650 | 689 | 93,000 |
1995/07/06 | 638 | 640 | 638 | 640 | 33,000 |
1995/07/05 | 635 | 635 | 634 | 634 | 63,000 |
1995/07/04 | 630 | 635 | 630 | 635 | 38,000 |
1995/07/03 | 625 | 625 | 620 | 620 | 24,000 |
1995/06/30 | 626 | 626 | 620 | 621 | 19,000 |
1995/06/29 | 647 | 650 | 620 | 625 | 41,000 |
1995/06/28 | 660 | 660 | 641 | 641 | 25,000 |
1995/06/27 | 652 | 661 | 652 | 660 | 68,000 |
1995/06/26 | 660 | 670 | 660 | 670 | 29,000 |
1995/06/23 | 631 | 649 | 626 | 649 | 35,000 |
1995/06/22 | 650 | 650 | 630 | 630 | 10,000 |
1995/06/21 | 620 | 640 | 620 | 640 | 13,000 |
1995/06/20 | 630 | 644 | 620 | 621 | 33,000 |
1995/06/19 | 621 | 630 | 621 | 626 | 60,000 |
1995/06/16 | 620 | 625 | 616 | 621 | 26,000 |
1995/06/15 | 610 | 620 | 610 | 611 | 39,000 |
1995/06/14 | 615 | 617 | 608 | 610 | 100,000 |
1995/06/13 | 630 | 630 | 605 | 605 | 49,000 |
1995/06/12 | 659 | 659 | 620 | 620 | 19,000 |
1995/06/09 | 680 | 680 | 650 | 660 | 34,000 |
1995/06/08 | 680 | 680 | 680 | 680 | 10,000 |
1995/06/07 | 699 | 699 | 696 | 696 | 6,000 |
1995/06/06 | 705 | 705 | 697 | 699 | 20,000 |
1995/06/05 | 725 | 725 | 705 | 710 | 16,000 |
1995/06/02 | 740 | 745 | 735 | 735 | 14,000 |
1995/06/01 | 732 | 732 | 720 | 720 | 14,000 |
1995/05/31 | 703 | 703 | 702 | 702 | 10,000 |
1995/05/30 | 718 | 718 | 703 | 703 | 8,000 |
1995/05/29 | 719 | 719 | 703 | 703 | 9,000 |
1995/05/26 | 705 | 709 | 702 | 709 | 12,000 |
1995/05/25 | 720 | 721 | 701 | 702 | 25,000 |
1995/05/24 | 700 | 710 | 700 | 710 | 27,000 |
1995/05/23 | 715 | 721 | 699 | 700 | 28,000 |
1995/05/22 | 746 | 746 | 720 | 720 | 59,000 |
1995/05/19 | 760 | 760 | 760 | 760 | 35,000 |
1995/05/18 | 766 | 770 | 756 | 760 | 71,000 |
1995/05/17 | 767 | 770 | 767 | 770 | 23,000 |
1995/05/16 | 770 | 770 | 765 | 765 | 8,000 |
1995/05/15 | 775 | 775 | 771 | 771 | 16,000 |
1995/05/12 | 781 | 781 | 775 | 775 | 20,000 |
1995/05/11 | 785 | 785 | 773 | 773 | 28,000 |
1995/05/10 | 786 | 790 | 784 | 785 | 7,000 |
1995/05/09 | 808 | 808 | 786 | 786 | 23,000 |
1995/05/08 | 800 | 813 | 800 | 800 | 14,000 |
1995/05/02 | 810 | 810 | 800 | 800 | 18,000 |
1995/05/01 | 810 | 810 | 800 | 800 | 8,000 |
1995/04/28 | 801 | 801 | 788 | 800 | 89,000 |
1995/04/27 | 795 | 795 | 791 | 791 | 38,000 |
1995/04/26 | 775 | 785 | 775 | 785 | 35,000 |
1995/04/25 | 765 | 785 | 765 | 775 | 28,000 |
1995/04/24 | 799 | 799 | 765 | 765 | 15,000 |
1995/04/21 | 755 | 789 | 755 | 789 | 57,000 |
1995/04/20 | 750 | 765 | 750 | 755 | 51,000 |
1995/04/19 | 753 | 753 | 750 | 750 | 29,000 |
1995/04/18 | 760 | 760 | 753 | 753 | 19,000 |
1995/04/17 | 749 | 750 | 749 | 750 | 85,000 |
1995/04/14 | 750 | 751 | 749 | 749 | 36,000 |
1995/04/13 | 750 | 760 | 750 | 750 | 39,000 |
1995/04/12 | 736 | 760 | 735 | 760 | 106,000 |
1995/04/11 | 740 | 740 | 735 | 735 | 14,000 |
1995/04/10 | 740 | 740 | 730 | 731 | 23,000 |
1995/04/07 | 750 | 754 | 739 | 739 | 25,000 |
1995/04/06 | 730 | 739 | 729 | 739 | 12,000 |
1995/04/05 | 730 | 731 | 730 | 730 | 8,000 |
1995/04/04 | 740 | 741 | 729 | 729 | 27,000 |
1995/04/03 | 761 | 761 | 730 | 730 | 22,000 |
1995/03/31 | 790 | 790 | 751 | 751 | 28,000 |
1995/03/30 | 771 | 771 | 760 | 760 | 28,000 |
1995/03/29 | 761 | 761 | 751 | 751 | 36,000 |
1995/03/28 | 743 | 748 | 737 | 748 | 40,000 |
1995/03/27 | 742 | 750 | 742 | 742 | 25,000 |
1995/03/24 | 759 | 759 | 734 | 742 | 17,000 |
1995/03/23 | 751 | 761 | 750 | 761 | 44,000 |
1995/03/22 | 775 | 775 | 771 | 771 | 41,000 |
1995/03/20 | 780 | 780 | 775 | 780 | 40,000 |
1995/03/17 | 785 | 786 | 781 | 781 | 63,000 |
1995/03/16 | 795 | 795 | 781 | 781 | 82,000 |
1995/03/15 | 800 | 805 | 795 | 801 | 167,000 |
1995/03/14 | 801 | 802 | 798 | 801 | 86,000 |
1995/03/13 | 815 | 815 | 800 | 801 | 109,000 |
1995/03/10 | 841 | 842 | 805 | 805 | 93,000 |
1995/03/09 | 840 | 846 | 840 | 840 | 53,000 |
1995/03/08 | 841 | 850 | 840 | 845 | 88,000 |
1995/03/07 | 840 | 841 | 840 | 841 | 18,000 |
1995/03/06 | 822 | 850 | 822 | 850 | 42,000 |
1995/03/03 | 820 | 840 | 820 | 830 | 50,000 |
1995/03/02 | 822 | 835 | 820 | 834 | 93,000 |
1995/03/01 | 830 | 830 | 810 | 812 | 65,000 |
1995/02/28 | 836 | 840 | 820 | 820 | 25,000 |
1995/02/27 | 830 | 830 | 815 | 816 | 59,000 |
1995/02/24 | 860 | 860 | 850 | 850 | 94,000 |
1995/02/23 | 869 | 869 | 861 | 861 | 938,000 |
1995/02/22 | 871 | 874 | 860 | 869 | 964,000 |
1995/02/21 | 855 | 867 | 855 | 867 | 35,000 |
1995/02/20 | 876 | 876 | 865 | 865 | 23,000 |
1995/02/17 | 860 | 875 | 860 | 875 | 28,000 |
1995/02/16 | 900 | 900 | 870 | 870 | 82,000 |
1995/02/15 | 900 | 900 | 896 | 900 | 105,000 |
1995/02/14 | 938 | 938 | 910 | 910 | 7,000 |
1995/02/13 | 931 | 940 | 925 | 940 | 121,000 |
1995/02/10 | 950 | 950 | 930 | 930 | 55,000 |
1995/02/09 | 936 | 940 | 936 | 940 | 80,000 |
1995/02/08 | 944 | 946 | 935 | 935 | 24,000 |
1995/02/07 | 935 | 935 | 935 | 935 | 4,000 |
1995/02/06 | 958 | 965 | 958 | 965 | 1,032,000 |
1995/02/03 | 968 | 968 | 957 | 958 | 80,000 |
1995/02/02 | 980 | 980 | 961 | 978 | 1,038,000 |
1995/02/01 | 971 | 971 | 961 | 971 | 7,000 |
1995/01/31 | 971 | 971 | 961 | 961 | 5,000 |
1995/01/30 | 962 | 974 | 961 | 971 | 99,000 |
1995/01/27 | 941 | 945 | 941 | 941 | 30,000 |
1995/01/26 | 938 | 945 | 938 | 944 | 95,000 |
1995/01/25 | 937 | 937 | 936 | 937 | 22,000 |
1995/01/24 | 925 | 927 | 925 | 927 | 32,000 |
1995/01/23 | 930 | 930 | 921 | 924 | 44,000 |
1995/01/20 | 944 | 944 | 940 | 940 | 24,000 |
1995/01/19 | 948 | 949 | 942 | 944 | 135,000 |
1995/01/18 | 975 | 976 | 940 | 940 | 22,000 |
1995/01/17 | 990 | 990 | 976 | 976 | 8,000 |
1995/01/13 | 995 | 995 | 981 | 981 | 38,000 |
1995/01/12 | 998 | 998 | 986 | 990 | 42,000 |
1995/01/11 | 991 | 1,000 | 991 | 1,000 | 112,000 |
1995/01/10 | 982 | 999 | 982 | 989 | 112,000 |
1995/01/09 | 986 | 986 | 981 | 986 | 58,000 |
1995/01/06 | 986 | 990 | 986 | 986 | 51,000 |
1995/01/05 | 1,000 | 1,000 | 991 | 991 | 21,000 |
1995/01/04 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |