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 |
|---|---|---|---|---|---|
| 1996/12/30 | 672 | 678 | 665 | 672 | 149,000 |
| 1996/12/27 | 662 | 679 | 662 | 666 | 370,000 |
| 1996/12/26 | 681 | 681 | 660 | 664 | 629,000 |
| 1996/12/25 | 673 | 684 | 673 | 682 | 386,000 |
| 1996/12/24 | 711 | 711 | 681 | 684 | 316,000 |
| 1996/12/20 | 728 | 730 | 710 | 711 | 256,000 |
| 1996/12/19 | 756 | 756 | 730 | 730 | 202,000 |
| 1996/12/18 | 756 | 760 | 756 | 760 | 199,000 |
| 1996/12/17 | 755 | 756 | 750 | 756 | 128,000 |
| 1996/12/16 | 759 | 759 | 755 | 759 | 193,000 |
| 1996/12/13 | 750 | 760 | 750 | 752 | 377,000 |
| 1996/12/12 | 776 | 776 | 772 | 772 | 267,000 |
| 1996/12/11 | 771 | 776 | 771 | 775 | 59,000 |
| 1996/12/10 | 775 | 780 | 775 | 778 | 169,000 |
| 1996/12/09 | 772 | 777 | 770 | 773 | 138,000 |
| 1996/12/06 | 786 | 790 | 760 | 760 | 171,000 |
| 1996/12/05 | 793 | 795 | 786 | 792 | 109,000 |
| 1996/12/04 | 786 | 793 | 786 | 790 | 98,000 |
| 1996/12/03 | 786 | 799 | 786 | 791 | 143,000 |
| 1996/12/02 | 820 | 820 | 785 | 785 | 118,000 |
| 1996/11/29 | 835 | 840 | 820 | 820 | 114,000 |
| 1996/11/28 | 851 | 851 | 841 | 841 | 151,000 |
| 1996/11/27 | 845 | 855 | 844 | 849 | 141,000 |
| 1996/11/26 | 871 | 873 | 865 | 873 | 108,000 |
| 1996/11/25 | 869 | 872 | 861 | 870 | 75,000 |
| 1996/11/22 | 855 | 865 | 850 | 863 | 152,000 |
| 1996/11/21 | 861 | 863 | 861 | 861 | 68,000 |
| 1996/11/20 | 862 | 864 | 861 | 861 | 50,000 |
| 1996/11/19 | 860 | 864 | 856 | 864 | 43,000 |
| 1996/11/18 | 867 | 867 | 854 | 864 | 82,000 |
| 1996/11/15 | 865 | 870 | 857 | 867 | 222,000 |
| 1996/11/14 | 866 | 870 | 865 | 865 | 117,000 |
| 1996/11/13 | 860 | 869 | 857 | 865 | 186,000 |
| 1996/11/12 | 862 | 869 | 856 | 861 | 92,000 |
| 1996/11/11 | 870 | 871 | 857 | 858 | 72,000 |
| 1996/11/08 | 861 | 870 | 860 | 866 | 220,000 |
| 1996/11/07 | 899 | 899 | 860 | 861 | 221,000 |
| 1996/11/06 | 864 | 898 | 864 | 889 | 403,000 |
| 1996/11/05 | 863 | 865 | 853 | 864 | 434,000 |
| 1996/11/01 | 856 | 856 | 850 | 853 | 139,000 |
| 1996/10/31 | 859 | 864 | 854 | 856 | 169,000 |
| 1996/10/30 | 860 | 865 | 850 | 859 | 162,000 |
| 1996/10/29 | 862 | 864 | 854 | 859 | 209,000 |
| 1996/10/28 | 847 | 868 | 847 | 864 | 286,000 |
| 1996/10/25 | 842 | 842 | 830 | 840 | 79,000 |
| 1996/10/24 | 836 | 849 | 836 | 839 | 121,000 |
| 1996/10/23 | 853 | 853 | 832 | 839 | 145,000 |
| 1996/10/22 | 853 | 858 | 853 | 858 | 40,000 |
| 1996/10/21 | 870 | 870 | 851 | 851 | 93,000 |
| 1996/10/18 | 858 | 870 | 850 | 850 | 80,000 |
| 1996/10/17 | 837 | 849 | 832 | 849 | 58,000 |
| 1996/10/16 | 829 | 839 | 823 | 830 | 152,000 |
| 1996/10/15 | 822 | 829 | 822 | 828 | 219,000 |
| 1996/10/14 | 830 | 830 | 822 | 822 | 55,000 |
| 1996/10/11 | 830 | 835 | 821 | 821 | 243,000 |
| 1996/10/09 | 849 | 849 | 830 | 830 | 140,000 |
| 1996/10/08 | 852 | 855 | 845 | 850 | 145,000 |
| 1996/10/07 | 857 | 860 | 852 | 852 | 91,000 |
| 1996/10/04 | 864 | 864 | 852 | 860 | 118,000 |
| 1996/10/03 | 885 | 886 | 861 | 864 | 110,000 |
| 1996/10/02 | 871 | 889 | 870 | 889 | 103,000 |
| 1996/10/01 | 872 | 872 | 850 | 860 | 105,000 |
| 1996/09/30 | 860 | 860 | 851 | 854 | 108,000 |
| 1996/09/27 | 847 | 855 | 825 | 850 | 413,000 |
| 1996/09/26 | 863 | 863 | 828 | 839 | 492,000 |
| 1996/09/25 | 860 | 869 | 857 | 864 | 98,000 |
| 1996/09/24 | 868 | 868 | 860 | 860 | 107,000 |
| 1996/09/20 | 877 | 877 | 855 | 860 | 250,000 |
| 1996/09/19 | 895 | 895 | 877 | 877 | 66,000 |
| 1996/09/18 | 886 | 892 | 881 | 885 | 71,000 |
| 1996/09/17 | 890 | 899 | 871 | 876 | 97,000 |
| 1996/09/13 | 870 | 875 | 869 | 869 | 223,000 |
| 1996/09/12 | 875 | 875 | 870 | 874 | 104,000 |
| 1996/09/11 | 883 | 884 | 875 | 875 | 113,000 |
| 1996/09/10 | 859 | 883 | 859 | 883 | 1,088,000 |
| 1996/09/09 | 851 | 863 | 851 | 859 | 1,089,000 |
| 1996/09/06 | 868 | 868 | 851 | 851 | 135,000 |
| 1996/09/05 | 866 | 879 | 858 | 868 | 176,000 |
| 1996/09/04 | 863 | 866 | 854 | 856 | 162,000 |
| 1996/09/03 | 865 | 872 | 852 | 863 | 133,000 |
| 1996/09/02 | 865 | 865 | 855 | 860 | 57,000 |
| 1996/08/30 | 863 | 865 | 850 | 865 | 343,000 |
| 1996/08/29 | 881 | 890 | 864 | 890 | 143,000 |
| 1996/08/28 | 918 | 918 | 891 | 891 | 98,000 |
| 1996/08/27 | 910 | 919 | 908 | 908 | 273,000 |
| 1996/08/26 | 920 | 920 | 908 | 916 | 68,000 |
| 1996/08/23 | 929 | 929 | 911 | 915 | 70,000 |
| 1996/08/22 | 930 | 933 | 920 | 920 | 97,000 |
| 1996/08/21 | 939 | 939 | 930 | 933 | 143,000 |
| 1996/08/20 | 932 | 936 | 915 | 936 | 125,000 |
| 1996/08/19 | 910 | 932 | 905 | 932 | 224,000 |
| 1996/08/16 | 894 | 900 | 885 | 900 | 149,000 |
| 1996/08/15 | 885 | 901 | 885 | 893 | 287,000 |
| 1996/08/14 | 880 | 895 | 860 | 867 | 280,000 |
| 1996/08/13 | 825 | 871 | 825 | 870 | 907,000 |
| 1996/08/12 | 840 | 860 | 810 | 815 | 1,296,000 |
| 1996/08/09 | 911 | 912 | 851 | 860 | 1,113,000 |
| 1996/08/08 | 921 | 930 | 911 | 911 | 654,000 |
| 1996/08/07 | 937 | 943 | 920 | 924 | 167,000 |
| 1996/08/06 | 937 | 951 | 920 | 944 | 278,000 |
| 1996/08/05 | 990 | 992 | 936 | 937 | 271,000 |
| 1996/08/02 | 975 | 987 | 968 | 987 | 256,000 |
| 1996/08/01 | 945 | 969 | 940 | 955 | 341,000 |
| 1996/07/31 | 950 | 960 | 915 | 933 | 602,000 |
| 1996/07/30 | 972 | 976 | 940 | 949 | 948,000 |
| 1996/07/29 | 1,010 | 1,010 | 980 | 980 | 511,000 |
| 1996/07/26 | 1,010 | 1,010 | 999 | 1,000 | 256,000 |
| 1996/07/25 | 1,030 | 1,040 | 995 | 1,000 | 762,000 |
| 1996/07/24 | 1,030 | 1,040 | 1,020 | 1,030 | 139,000 |
| 1996/07/23 | 1,020 | 1,050 | 1,020 | 1,040 | 240,000 |
| 1996/07/22 | 1,050 | 1,060 | 1,040 | 1,040 | 191,000 |
| 1996/07/19 | 1,090 | 1,090 | 1,060 | 1,060 | 550,000 |
| 1996/07/18 | 1,060 | 1,090 | 1,060 | 1,090 | 799,000 |
| 1996/07/17 | 1,070 | 1,080 | 1,040 | 1,050 | 477,000 |
| 1996/07/16 | 1,010 | 1,080 | 1,010 | 1,060 | 800,000 |
| 1996/07/15 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 |
| 1996/07/12 | 1,010 | 1,050 | 1,000 | 1,050 | 808,000 |
| 1996/07/11 | 1,010 | 1,020 | 1,000 | 1,000 | 304,000 |
| 1996/07/10 | 1,020 | 1,030 | 1,000 | 1,000 | 534,000 |
| 1996/07/09 | 1,010 | 1,020 | 1,000 | 1,020 | 518,000 |
| 1996/07/08 | 1,020 | 1,020 | 1,010 | 1,010 | 418,000 |
| 1996/07/05 | 1,040 | 1,050 | 1,030 | 1,040 | 306,000 |
| 1996/07/04 | 1,070 | 1,070 | 1,040 | 1,040 | 286,000 |
| 1996/07/03 | 1,070 | 1,080 | 1,060 | 1,070 | 197,000 |
| 1996/07/02 | 1,090 | 1,090 | 1,060 | 1,060 | 332,000 |
| 1996/07/01 | 1,060 | 1,090 | 1,060 | 1,080 | 582,000 |
| 1996/06/28 | 1,060 | 1,070 | 1,050 | 1,070 | 502,000 |
| 1996/06/27 | 1,070 | 1,090 | 1,060 | 1,060 | 901,000 |
| 1996/06/26 | 1,010 | 1,070 | 1,010 | 1,040 | 1,447,000 |
| 1996/06/25 | 999 | 1,010 | 992 | 1,010 | 483,000 |
| 1996/06/24 | 1,000 | 1,000 | 988 | 990 | 247,000 |
| 1996/06/21 | 980 | 999 | 973 | 999 | 949,000 |
| 1996/06/20 | 980 | 980 | 960 | 970 | 478,000 |
| 1996/06/19 | 981 | 982 | 975 | 975 | 481,000 |
| 1996/06/18 | 996 | 999 | 980 | 985 | 644,000 |
| 1996/06/17 | 1,000 | 1,010 | 991 | 995 | 289,000 |
| 1996/06/14 | 991 | 1,010 | 990 | 997 | 1,247,000 |
| 1996/06/13 | 1,020 | 1,020 | 990 | 991 | 540,000 |
| 1996/06/12 | 996 | 1,010 | 990 | 999 | 701,000 |
| 1996/06/11 | 980 | 1,010 | 969 | 986 | 903,000 |
| 1996/06/10 | 970 | 1,010 | 960 | 979 | 1,371,000 |
| 1996/06/07 | 1,060 | 1,060 | 945 | 956 | 2,359,000 |
| 1996/06/06 | 1,120 | 1,120 | 1,060 | 1,060 | 947,000 |
| 1996/06/05 | 1,140 | 1,150 | 1,120 | 1,120 | 428,000 |
| 1996/06/04 | 1,110 | 1,140 | 1,110 | 1,130 | 629,000 |
| 1996/06/03 | 1,160 | 1,170 | 1,100 | 1,110 | 1,048,000 |
| 1996/05/31 | 1,160 | 1,180 | 1,160 | 1,160 | 244,000 |
| 1996/05/30 | 1,180 | 1,190 | 1,160 | 1,160 | 163,000 |
| 1996/05/29 | 1,180 | 1,200 | 1,170 | 1,180 | 189,000 |
| 1996/05/28 | 1,170 | 1,190 | 1,160 | 1,190 | 179,000 |
| 1996/05/27 | 1,170 | 1,170 | 1,160 | 1,160 | 267,000 |
| 1996/05/24 | 1,180 | 1,190 | 1,170 | 1,180 | 280,000 |
| 1996/05/23 | 1,200 | 1,200 | 1,180 | 1,190 | 141,000 |
| 1996/05/22 | 1,210 | 1,210 | 1,190 | 1,200 | 139,000 |
| 1996/05/21 | 1,200 | 1,210 | 1,200 | 1,200 | 144,000 |
| 1996/05/20 | 1,220 | 1,240 | 1,210 | 1,210 | 74,000 |
| 1996/05/17 | 1,230 | 1,240 | 1,200 | 1,200 | 262,000 |
| 1996/05/16 | 1,230 | 1,240 | 1,220 | 1,230 | 254,000 |
| 1996/05/15 | 1,240 | 1,250 | 1,230 | 1,230 | 411,000 |
| 1996/05/14 | 1,240 | 1,240 | 1,210 | 1,220 | 354,000 |
| 1996/05/13 | 1,250 | 1,270 | 1,220 | 1,230 | 2,073,000 |
| 1996/05/10 | 1,180 | 1,250 | 1,170 | 1,240 | 1,658,000 |
| 1996/05/09 | 1,170 | 1,170 | 1,160 | 1,160 | 353,000 |
| 1996/05/08 | 1,170 | 1,180 | 1,160 | 1,170 | 104,000 |
| 1996/05/07 | 1,170 | 1,190 | 1,160 | 1,170 | 133,000 |
| 1996/05/02 | 1,180 | 1,190 | 1,170 | 1,170 | 220,000 |
| 1996/05/01 | 1,190 | 1,200 | 1,180 | 1,180 | 166,000 |
| 1996/04/30 | 1,170 | 1,190 | 1,170 | 1,190 | 125,000 |
| 1996/04/26 | 1,170 | 1,180 | 1,170 | 1,170 | 97,000 |
| 1996/04/25 | 1,190 | 1,190 | 1,160 | 1,180 | 335,000 |
| 1996/04/24 | 1,200 | 1,210 | 1,180 | 1,190 | 138,000 |
| 1996/04/23 | 1,190 | 1,210 | 1,180 | 1,210 | 218,000 |
| 1996/04/22 | 1,190 | 1,190 | 1,170 | 1,170 | 144,000 |
| 1996/04/19 | 1,190 | 1,190 | 1,170 | 1,170 | 248,000 |
| 1996/04/18 | 1,190 | 1,200 | 1,170 | 1,190 | 301,000 |
| 1996/04/17 | 1,200 | 1,220 | 1,190 | 1,200 | 319,000 |
| 1996/04/16 | 1,240 | 1,250 | 1,220 | 1,220 | 247,000 |
| 1996/04/15 | 1,250 | 1,260 | 1,240 | 1,240 | 374,000 |
| 1996/04/12 | 1,230 | 1,250 | 1,220 | 1,240 | 1,056,000 |
| 1996/04/11 | 1,190 | 1,230 | 1,170 | 1,230 | 660,000 |
| 1996/04/10 | 1,180 | 1,200 | 1,180 | 1,190 | 244,000 |
| 1996/04/09 | 1,170 | 1,190 | 1,160 | 1,180 | 286,000 |
| 1996/04/08 | 1,160 | 1,170 | 1,160 | 1,170 | 133,000 |
| 1996/04/05 | 1,160 | 1,170 | 1,160 | 1,170 | 88,000 |
| 1996/04/04 | 1,180 | 1,180 | 1,160 | 1,160 | 285,000 |
| 1996/04/03 | 1,180 | 1,190 | 1,160 | 1,170 | 213,000 |
| 1996/04/02 | 1,190 | 1,190 | 1,170 | 1,180 | 130,000 |
| 1996/04/01 | 1,200 | 1,200 | 1,180 | 1,190 | 159,000 |
| 1996/03/29 | 1,200 | 1,230 | 1,200 | 1,200 | 324,000 |
| 1996/03/28 | 1,170 | 1,200 | 1,170 | 1,190 | 222,000 |
| 1996/03/27 | 1,170 | 1,170 | 1,150 | 1,160 | 181,000 |
| 1996/03/26 | 1,150 | 1,180 | 1,150 | 1,160 | 254,000 |
| 1996/03/25 | 1,160 | 1,170 | 1,140 | 1,160 | 212,000 |
| 1996/03/22 | 1,150 | 1,160 | 1,130 | 1,160 | 157,000 |
| 1996/03/21 | 1,180 | 1,180 | 1,150 | 1,170 | 163,000 |
| 1996/03/19 | 1,160 | 1,170 | 1,160 | 1,170 | 204,000 |
| 1996/03/18 | 1,170 | 1,180 | 1,160 | 1,160 | 144,000 |
| 1996/03/15 | 1,170 | 1,190 | 1,160 | 1,170 | 151,000 |
| 1996/03/14 | 1,160 | 1,180 | 1,160 | 1,170 | 161,000 |
| 1996/03/13 | 1,190 | 1,190 | 1,170 | 1,170 | 341,000 |
| 1996/03/12 | 1,200 | 1,210 | 1,190 | 1,190 | 194,000 |
| 1996/03/11 | 1,190 | 1,200 | 1,180 | 1,190 | 449,000 |
| 1996/03/08 | 1,210 | 1,220 | 1,210 | 1,210 | 218,000 |
| 1996/03/07 | 1,220 | 1,240 | 1,210 | 1,210 | 350,000 |
| 1996/03/06 | 1,230 | 1,230 | 1,210 | 1,220 | 307,000 |
| 1996/03/05 | 1,250 | 1,250 | 1,220 | 1,240 | 353,000 |
| 1996/03/04 | 1,280 | 1,290 | 1,240 | 1,260 | 861,000 |
| 1996/03/01 | 1,210 | 1,290 | 1,210 | 1,280 | 1,965,000 |
| 1996/02/29 | 1,190 | 1,220 | 1,190 | 1,210 | 154,000 |
| 1996/02/28 | 1,200 | 1,200 | 1,180 | 1,180 | 129,000 |
| 1996/02/27 | 1,220 | 1,230 | 1,190 | 1,200 | 274,000 |
| 1996/02/26 | 1,190 | 1,220 | 1,180 | 1,220 | 316,000 |
| 1996/02/23 | 1,230 | 1,240 | 1,200 | 1,200 | 630,000 |
| 1996/02/22 | 1,200 | 1,210 | 1,190 | 1,210 | 265,000 |
| 1996/02/21 | 1,150 | 1,200 | 1,150 | 1,190 | 266,000 |
| 1996/02/20 | 1,140 | 1,180 | 1,140 | 1,160 | 240,000 |
| 1996/02/19 | 1,150 | 1,160 | 1,130 | 1,140 | 313,000 |
| 1996/02/16 | 1,170 | 1,180 | 1,120 | 1,150 | 1,242,000 |
| 1996/02/15 | 1,220 | 1,230 | 1,180 | 1,190 | 469,000 |
| 1996/02/14 | 1,230 | 1,240 | 1,220 | 1,220 | 556,000 |
| 1996/02/13 | 1,260 | 1,260 | 1,230 | 1,230 | 504,000 |
| 1996/02/09 | 1,270 | 1,270 | 1,230 | 1,240 | 715,000 |
| 1996/02/08 | 1,240 | 1,280 | 1,200 | 1,250 | 1,317,000 |
| 1996/02/07 | 1,200 | 1,240 | 1,200 | 1,220 | 467,000 |
| 1996/02/06 | 1,210 | 1,210 | 1,180 | 1,180 | 397,000 |
| 1996/02/05 | 1,240 | 1,240 | 1,220 | 1,230 | 285,000 |
| 1996/02/02 | 1,260 | 1,270 | 1,240 | 1,240 | 417,000 |
| 1996/02/01 | 1,270 | 1,280 | 1,250 | 1,270 | 501,000 |
| 1996/01/31 | 1,280 | 1,310 | 1,260 | 1,260 | 1,609,000 |
| 1996/01/30 | 1,210 | 1,270 | 1,200 | 1,260 | 1,116,000 |
| 1996/01/29 | 1,230 | 1,250 | 1,210 | 1,210 | 418,000 |
| 1996/01/26 | 1,190 | 1,230 | 1,180 | 1,230 | 501,000 |
| 1996/01/25 | 1,240 | 1,240 | 1,180 | 1,180 | 618,000 |
| 1996/01/24 | 1,160 | 1,230 | 1,160 | 1,220 | 955,000 |
| 1996/01/23 | 1,180 | 1,210 | 1,160 | 1,180 | 879,000 |
| 1996/01/22 | 1,220 | 1,220 | 1,160 | 1,160 | 642,000 |
| 1996/01/19 | 1,170 | 1,230 | 1,120 | 1,210 | 2,705,000 |
| 1996/01/18 | 1,250 | 1,280 | 1,120 | 1,150 | 3,383,000 |
| 1996/01/17 | 1,320 | 1,330 | 1,250 | 1,260 | 1,938,000 |
| 1996/01/16 | 1,350 | 1,350 | 1,330 | 1,340 | 493,000 |
| 1996/01/12 | 1,340 | 1,350 | 1,330 | 1,340 | 1,058,000 |
| 1996/01/11 | 1,360 | 1,380 | 1,320 | 1,340 | 1,800,000 |
| 1996/01/10 | 1,410 | 1,430 | 1,340 | 1,360 | 4,546,000 |
| 1996/01/09 | 1,360 | 1,430 | 1,340 | 1,400 | 4,597,000 |
| 1996/01/08 | 1,370 | 1,390 | 1,350 | 1,350 | 1,723,000 |
| 1996/01/05 | 1,330 | 1,370 | 1,330 | 1,360 | 1,346,000 |
| 1996/01/04 | 1,360 | 1,370 | 1,330 | 1,330 | 545,000 |