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 |
---|---|---|---|---|---|
1999/12/30 | 331 | 332 | 331 | 332 | 22,000 |
1999/12/29 | 338 | 340 | 330 | 331 | 72,000 |
1999/12/28 | 341 | 345 | 340 | 340 | 70,000 |
1999/12/27 | 350 | 350 | 338 | 340 | 76,000 |
1999/12/24 | 338 | 345 | 338 | 340 | 46,000 |
1999/12/22 | 340 | 346 | 336 | 338 | 87,000 |
1999/12/21 | 341 | 350 | 337 | 346 | 82,000 |
1999/12/20 | 363 | 367 | 355 | 356 | 114,000 |
1999/12/17 | 371 | 372 | 367 | 367 | 55,000 |
1999/12/16 | 378 | 378 | 369 | 371 | 55,000 |
1999/12/15 | 374 | 381 | 374 | 378 | 68,000 |
1999/12/14 | 369 | 379 | 369 | 371 | 49,000 |
1999/12/13 | 379 | 379 | 361 | 369 | 54,000 |
1999/12/10 | 380 | 380 | 379 | 379 | 149,000 |
1999/12/09 | 400 | 400 | 387 | 388 | 39,000 |
1999/12/08 | 387 | 391 | 386 | 390 | 52,000 |
1999/12/07 | 380 | 380 | 369 | 372 | 82,000 |
1999/12/06 | 390 | 398 | 382 | 382 | 66,000 |
1999/12/03 | 391 | 396 | 382 | 386 | 55,000 |
1999/12/02 | 385 | 394 | 382 | 382 | 125,000 |
1999/12/01 | 388 | 390 | 385 | 389 | 147,000 |
1999/11/30 | 395 | 395 | 390 | 390 | 54,000 |
1999/11/29 | 392 | 394 | 391 | 392 | 22,000 |
1999/11/26 | 397 | 397 | 392 | 392 | 85,000 |
1999/11/25 | 407 | 410 | 395 | 397 | 52,000 |
1999/11/24 | 410 | 410 | 397 | 397 | 39,000 |
1999/11/22 | 406 | 411 | 398 | 398 | 26,000 |
1999/11/19 | 416 | 416 | 407 | 410 | 24,000 |
1999/11/18 | 419 | 419 | 395 | 396 | 83,000 |
1999/11/17 | 400 | 404 | 392 | 404 | 35,000 |
1999/11/16 | 385 | 400 | 385 | 392 | 31,000 |
1999/11/15 | 405 | 405 | 382 | 383 | 58,000 |
1999/11/12 | 403 | 405 | 395 | 400 | 82,000 |
1999/11/11 | 414 | 419 | 408 | 408 | 67,000 |
1999/11/10 | 437 | 437 | 411 | 412 | 45,000 |
1999/11/09 | 440 | 440 | 426 | 432 | 34,000 |
1999/11/08 | 442 | 442 | 410 | 410 | 40,000 |
1999/11/05 | 450 | 450 | 441 | 450 | 61,000 |
1999/11/04 | 450 | 450 | 445 | 445 | 31,000 |
1999/11/02 | 443 | 450 | 441 | 450 | 40,000 |
1999/11/01 | 453 | 461 | 445 | 448 | 109,000 |
1999/10/29 | 427 | 435 | 427 | 435 | 56,000 |
1999/10/28 | 446 | 450 | 425 | 425 | 74,000 |
1999/10/27 | 436 | 445 | 435 | 441 | 78,000 |
1999/10/26 | 425 | 435 | 425 | 435 | 76,000 |
1999/10/25 | 420 | 430 | 413 | 415 | 41,000 |
1999/10/22 | 435 | 435 | 413 | 413 | 20,000 |
1999/10/21 | 433 | 437 | 426 | 426 | 48,000 |
1999/10/20 | 434 | 440 | 432 | 432 | 35,000 |
1999/10/19 | 420 | 425 | 411 | 425 | 41,000 |
1999/10/18 | 429 | 429 | 419 | 420 | 20,000 |
1999/10/15 | 450 | 456 | 444 | 444 | 91,000 |
1999/10/14 | 449 | 470 | 441 | 450 | 160,000 |
1999/10/13 | 410 | 450 | 410 | 435 | 133,000 |
1999/10/12 | 399 | 427 | 399 | 427 | 79,000 |
1999/10/08 | 399 | 399 | 398 | 399 | 47,000 |
1999/10/07 | 400 | 415 | 398 | 408 | 22,000 |
1999/10/06 | 402 | 405 | 398 | 398 | 70,000 |
1999/10/05 | 415 | 430 | 401 | 401 | 49,000 |
1999/10/04 | 406 | 411 | 406 | 411 | 5,000 |
1999/10/01 | 429 | 429 | 401 | 405 | 47,000 |
1999/09/30 | 395 | 421 | 390 | 420 | 65,000 |
1999/09/29 | 403 | 405 | 395 | 400 | 47,000 |
1999/09/28 | 403 | 419 | 403 | 410 | 21,000 |
1999/09/27 | 410 | 411 | 400 | 401 | 75,000 |
1999/09/24 | 433 | 433 | 410 | 410 | 44,000 |
1999/09/22 | 431 | 431 | 412 | 418 | 25,000 |
1999/09/21 | 434 | 435 | 429 | 431 | 27,000 |
1999/09/20 | 435 | 435 | 421 | 431 | 27,000 |
1999/09/17 | 430 | 431 | 429 | 431 | 45,000 |
1999/09/16 | 425 | 435 | 420 | 420 | 49,000 |
1999/09/14 | 412 | 425 | 410 | 425 | 63,000 |
1999/09/13 | 420 | 423 | 414 | 422 | 38,000 |
1999/09/10 | 446 | 446 | 410 | 410 | 124,000 |
1999/09/09 | 445 | 450 | 431 | 431 | 9,000 |
1999/09/08 | 435 | 436 | 429 | 431 | 32,000 |
1999/09/07 | 451 | 458 | 440 | 440 | 61,000 |
1999/09/06 | 442 | 460 | 439 | 460 | 100,000 |
1999/09/03 | 420 | 420 | 413 | 417 | 39,000 |
1999/09/02 | 433 | 433 | 415 | 430 | 59,000 |
1999/09/01 | 433 | 438 | 432 | 432 | 37,000 |
1999/08/31 | 436 | 440 | 431 | 432 | 40,000 |
1999/08/30 | 445 | 450 | 436 | 436 | 47,000 |
1999/08/27 | 450 | 454 | 445 | 445 | 16,000 |
1999/08/26 | 450 | 450 | 445 | 446 | 26,000 |
1999/08/25 | 450 | 450 | 442 | 450 | 52,000 |
1999/08/24 | 460 | 460 | 455 | 455 | 15,000 |
1999/08/23 | 447 | 457 | 447 | 450 | 29,000 |
1999/08/20 | 441 | 455 | 441 | 448 | 20,000 |
1999/08/19 | 457 | 457 | 445 | 446 | 22,000 |
1999/08/18 | 451 | 458 | 451 | 457 | 14,000 |
1999/08/17 | 459 | 470 | 450 | 470 | 25,000 |
1999/08/16 | 460 | 479 | 460 | 479 | 21,000 |
1999/08/13 | 462 | 462 | 454 | 454 | 14,000 |
1999/08/12 | 460 | 460 | 460 | 460 | 8,000 |
1999/08/11 | 468 | 468 | 459 | 463 | 33,000 |
1999/08/10 | 473 | 473 | 450 | 457 | 38,000 |
1999/08/09 | 462 | 463 | 446 | 448 | 24,000 |
1999/08/06 | 471 | 471 | 459 | 461 | 19,000 |
1999/08/05 | 491 | 491 | 472 | 472 | 40,000 |
1999/08/04 | 473 | 478 | 473 | 476 | 20,000 |
1999/08/03 | 472 | 477 | 472 | 473 | 15,000 |
1999/08/02 | 478 | 491 | 476 | 476 | 45,000 |
1999/07/30 | 481 | 487 | 480 | 487 | 38,000 |
1999/07/29 | 473 | 476 | 473 | 476 | 20,000 |
1999/07/28 | 475 | 480 | 472 | 472 | 39,000 |
1999/07/27 | 476 | 477 | 474 | 474 | 48,000 |
1999/07/26 | 479 | 479 | 475 | 475 | 43,000 |
1999/07/23 | 475 | 475 | 469 | 474 | 34,000 |
1999/07/22 | 500 | 500 | 480 | 480 | 71,000 |
1999/07/21 | 492 | 495 | 485 | 488 | 45,000 |
1999/07/19 | 494 | 495 | 489 | 492 | 28,000 |
1999/07/16 | 496 | 496 | 488 | 489 | 40,000 |
1999/07/15 | 501 | 510 | 491 | 496 | 41,000 |
1999/07/14 | 514 | 514 | 494 | 500 | 65,000 |
1999/07/13 | 519 | 524 | 500 | 500 | 122,000 |
1999/07/12 | 495 | 519 | 495 | 519 | 283,000 |
1999/07/09 | 495 | 498 | 485 | 495 | 76,000 |
1999/07/08 | 477 | 490 | 475 | 490 | 43,000 |
1999/07/07 | 474 | 480 | 472 | 472 | 55,000 |
1999/07/06 | 487 | 493 | 472 | 472 | 52,000 |
1999/07/05 | 492 | 493 | 485 | 490 | 92,000 |
1999/07/02 | 476 | 488 | 476 | 482 | 66,000 |
1999/07/01 | 478 | 485 | 476 | 476 | 58,000 |
1999/06/30 | 485 | 486 | 475 | 478 | 42,000 |
1999/06/29 | 493 | 496 | 485 | 490 | 65,000 |
1999/06/28 | 484 | 487 | 479 | 487 | 59,000 |
1999/06/25 | 469 | 471 | 464 | 464 | 67,000 |
1999/06/24 | 480 | 483 | 468 | 468 | 53,000 |
1999/06/23 | 473 | 481 | 471 | 478 | 50,000 |
1999/06/22 | 490 | 490 | 474 | 474 | 72,000 |
1999/06/21 | 500 | 501 | 490 | 490 | 112,000 |
1999/06/18 | 505 | 505 | 495 | 499 | 275,000 |
1999/06/17 | 479 | 495 | 476 | 495 | 272,000 |
1999/06/16 | 465 | 489 | 465 | 476 | 332,000 |
1999/06/15 | 455 | 465 | 455 | 460 | 33,000 |
1999/06/14 | 451 | 465 | 451 | 455 | 119,000 |
1999/06/11 | 451 | 455 | 444 | 451 | 97,000 |
1999/06/10 | 444 | 450 | 439 | 450 | 31,000 |
1999/06/09 | 425 | 435 | 425 | 435 | 59,000 |
1999/06/08 | 439 | 439 | 432 | 435 | 47,000 |
1999/06/07 | 442 | 442 | 435 | 439 | 91,000 |
1999/06/04 | 443 | 445 | 436 | 439 | 90,000 |
1999/06/03 | 450 | 459 | 441 | 441 | 76,000 |
1999/06/02 | 440 | 446 | 440 | 446 | 18,000 |
1999/06/01 | 445 | 448 | 438 | 445 | 52,000 |
1999/05/31 | 445 | 445 | 435 | 445 | 42,000 |
1999/05/28 | 449 | 449 | 437 | 440 | 59,000 |
1999/05/27 | 449 | 449 | 440 | 449 | 43,000 |
1999/05/26 | 449 | 449 | 442 | 449 | 51,000 |
1999/05/25 | 450 | 450 | 445 | 449 | 39,000 |
1999/05/24 | 457 | 457 | 448 | 450 | 14,000 |
1999/05/21 | 465 | 465 | 450 | 457 | 43,000 |
1999/05/20 | 449 | 460 | 442 | 460 | 51,000 |
1999/05/19 | 454 | 455 | 448 | 449 | 61,000 |
1999/05/18 | 459 | 475 | 458 | 459 | 234,000 |
1999/05/17 | 450 | 455 | 440 | 454 | 97,000 |
1999/05/14 | 450 | 450 | 443 | 443 | 51,000 |
1999/05/13 | 460 | 460 | 454 | 454 | 32,000 |
1999/05/12 | 440 | 461 | 440 | 461 | 119,000 |
1999/05/11 | 455 | 455 | 438 | 445 | 88,000 |
1999/05/10 | 453 | 454 | 447 | 454 | 63,000 |
1999/05/07 | 453 | 457 | 446 | 447 | 41,000 |
1999/05/06 | 450 | 459 | 450 | 458 | 100,000 |
1999/04/30 | 440 | 445 | 437 | 438 | 32,000 |
1999/04/28 | 445 | 445 | 432 | 436 | 65,000 |
1999/04/27 | 442 | 453 | 442 | 443 | 42,000 |
1999/04/26 | 456 | 456 | 445 | 451 | 47,000 |
1999/04/23 | 445 | 453 | 440 | 441 | 34,000 |
1999/04/22 | 459 | 459 | 440 | 453 | 19,000 |
1999/04/21 | 455 | 464 | 454 | 454 | 80,000 |
1999/04/20 | 440 | 454 | 435 | 454 | 45,000 |
1999/04/19 | 450 | 450 | 448 | 448 | 98,000 |
1999/04/16 | 450 | 455 | 450 | 450 | 71,000 |
1999/04/15 | 447 | 450 | 436 | 450 | 57,000 |
1999/04/14 | 459 | 459 | 430 | 432 | 33,000 |
1999/04/13 | 455 | 461 | 454 | 454 | 53,000 |
1999/04/12 | 455 | 455 | 450 | 450 | 40,000 |
1999/04/09 | 473 | 477 | 455 | 455 | 88,000 |
1999/04/08 | 455 | 460 | 450 | 457 | 99,000 |
1999/04/07 | 420 | 448 | 420 | 444 | 176,000 |
1999/04/06 | 420 | 423 | 417 | 420 | 74,000 |
1999/04/05 | 400 | 415 | 399 | 415 | 133,000 |
1999/04/02 | 409 | 409 | 400 | 400 | 39,000 |
1999/04/01 | 408 | 417 | 401 | 410 | 51,000 |
1999/03/31 | 400 | 418 | 400 | 418 | 20,000 |
1999/03/30 | 408 | 420 | 400 | 400 | 37,000 |
1999/03/29 | 402 | 405 | 400 | 405 | 27,000 |
1999/03/26 | 408 | 411 | 402 | 402 | 33,000 |
1999/03/25 | 415 | 415 | 408 | 411 | 99,000 |
1999/03/24 | 408 | 408 | 401 | 401 | 39,000 |
1999/03/23 | 404 | 409 | 403 | 403 | 64,000 |
1999/03/19 | 403 | 420 | 403 | 403 | 34,000 |
1999/03/18 | 420 | 420 | 410 | 410 | 81,000 |
1999/03/17 | 420 | 420 | 410 | 410 | 51,000 |
1999/03/16 | 417 | 419 | 410 | 418 | 26,000 |
1999/03/15 | 415 | 417 | 415 | 417 | 20,000 |
1999/03/12 | 419 | 420 | 415 | 415 | 84,000 |
1999/03/11 | 405 | 417 | 403 | 417 | 37,000 |
1999/03/10 | 409 | 409 | 395 | 400 | 59,000 |
1999/03/09 | 395 | 406 | 395 | 406 | 54,000 |
1999/03/08 | 405 | 410 | 400 | 400 | 63,000 |
1999/03/05 | 405 | 405 | 395 | 405 | 69,000 |
1999/03/04 | 395 | 404 | 395 | 400 | 40,000 |
1999/03/03 | 385 | 390 | 385 | 390 | 13,000 |
1999/03/02 | 390 | 395 | 385 | 390 | 34,000 |
1999/03/01 | 392 | 404 | 380 | 380 | 82,000 |
1999/02/26 | 394 | 405 | 391 | 405 | 60,000 |
1999/02/25 | 400 | 400 | 388 | 389 | 20,000 |
1999/02/24 | 406 | 406 | 395 | 400 | 29,000 |
1999/02/23 | 388 | 394 | 388 | 391 | 17,000 |
1999/02/22 | 384 | 399 | 384 | 398 | 20,000 |
1999/02/19 | 389 | 389 | 383 | 383 | 12,000 |
1999/02/18 | 394 | 395 | 383 | 383 | 51,000 |
1999/02/17 | 395 | 395 | 387 | 395 | 25,000 |
1999/02/16 | 394 | 395 | 390 | 395 | 12,000 |
1999/02/15 | 394 | 395 | 394 | 395 | 8,000 |
1999/02/12 | 397 | 401 | 388 | 388 | 48,000 |
1999/02/10 | 393 | 393 | 386 | 387 | 64,000 |
1999/02/09 | 388 | 393 | 383 | 384 | 19,000 |
1999/02/08 | 392 | 400 | 392 | 393 | 15,000 |
1999/02/05 | 405 | 405 | 390 | 392 | 17,000 |
1999/02/04 | 395 | 396 | 390 | 390 | 9,000 |
1999/02/03 | 401 | 401 | 396 | 396 | 8,000 |
1999/02/02 | 418 | 419 | 410 | 410 | 22,000 |
1999/02/01 | 420 | 420 | 417 | 418 | 11,000 |
1999/01/29 | 417 | 420 | 417 | 418 | 42,000 |
1999/01/28 | 415 | 419 | 415 | 416 | 15,000 |
1999/01/27 | 417 | 417 | 413 | 415 | 22,000 |
1999/01/26 | 419 | 420 | 418 | 418 | 16,000 |
1999/01/25 | 418 | 418 | 405 | 416 | 47,000 |
1999/01/22 | 415 | 418 | 415 | 418 | 47,000 |
1999/01/21 | 401 | 413 | 401 | 410 | 49,000 |
1999/01/20 | 392 | 400 | 392 | 400 | 10,000 |
1999/01/19 | 381 | 392 | 381 | 392 | 14,000 |
1999/01/18 | 395 | 400 | 394 | 400 | 14,000 |
1999/01/14 | 383 | 390 | 381 | 390 | 33,000 |
1999/01/13 | 383 | 391 | 381 | 384 | 23,000 |
1999/01/12 | 381 | 382 | 380 | 380 | 24,000 |
1999/01/11 | 400 | 400 | 391 | 399 | 11,000 |
1999/01/08 | 383 | 383 | 380 | 380 | 33,000 |
1999/01/07 | 398 | 398 | 383 | 383 | 26,000 |
1999/01/06 | 381 | 388 | 381 | 388 | 20,000 |
1999/01/05 | 414 | 414 | 381 | 381 | 22,000 |
1999/01/04 | 410 | 415 | 410 | 415 | 8,000 |