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 |
---|---|---|---|---|---|
2001/12/28 | 510 | 533 | 510 | 532 | 72,000 |
2001/12/27 | 506 | 510 | 500 | 510 | 39,000 |
2001/12/26 | 510 | 510 | 503 | 506 | 37,000 |
2001/12/25 | 510 | 510 | 500 | 504 | 85,000 |
2001/12/21 | 512 | 517 | 509 | 510 | 86,000 |
2001/12/20 | 519 | 520 | 504 | 512 | 33,000 |
2001/12/19 | 525 | 526 | 510 | 519 | 27,000 |
2001/12/18 | 528 | 528 | 511 | 515 | 46,000 |
2001/12/17 | 525 | 530 | 519 | 524 | 44,000 |
2001/12/14 | 510 | 530 | 501 | 530 | 150,000 |
2001/12/13 | 520 | 520 | 517 | 520 | 42,000 |
2001/12/12 | 510 | 530 | 507 | 518 | 58,000 |
2001/12/11 | 516 | 520 | 511 | 514 | 201,000 |
2001/12/10 | 525 | 525 | 513 | 513 | 29,000 |
2001/12/07 | 539 | 539 | 523 | 525 | 59,000 |
2001/12/06 | 520 | 550 | 518 | 545 | 252,000 |
2001/12/05 | 515 | 520 | 505 | 520 | 170,000 |
2001/12/04 | 490 | 512 | 490 | 505 | 195,000 |
2001/12/03 | 535 | 535 | 500 | 500 | 69,000 |
2001/11/30 | 550 | 550 | 535 | 545 | 106,000 |
2001/11/29 | 532 | 545 | 527 | 543 | 195,000 |
2001/11/28 | 530 | 540 | 530 | 540 | 79,000 |
2001/11/27 | 534 | 539 | 526 | 539 | 189,000 |
2001/11/26 | 535 | 535 | 522 | 534 | 68,000 |
2001/11/22 | 519 | 522 | 515 | 521 | 125,000 |
2001/11/21 | 515 | 520 | 510 | 520 | 150,000 |
2001/11/20 | 510 | 520 | 510 | 520 | 113,000 |
2001/11/19 | 520 | 525 | 510 | 510 | 34,000 |
2001/11/16 | 524 | 530 | 519 | 530 | 85,000 |
2001/11/15 | 517 | 525 | 515 | 525 | 61,000 |
2001/11/14 | 516 | 525 | 516 | 520 | 83,000 |
2001/11/13 | 523 | 523 | 513 | 520 | 23,000 |
2001/11/12 | 515 | 519 | 513 | 513 | 51,000 |
2001/11/09 | 525 | 529 | 520 | 520 | 40,000 |
2001/11/08 | 536 | 536 | 520 | 525 | 50,000 |
2001/11/07 | 550 | 550 | 532 | 532 | 26,000 |
2001/11/06 | 545 | 550 | 543 | 544 | 39,000 |
2001/11/05 | 545 | 555 | 545 | 553 | 60,000 |
2001/11/02 | 557 | 557 | 543 | 543 | 15,000 |
2001/11/01 | 565 | 565 | 555 | 557 | 64,000 |
2001/10/31 | 558 | 565 | 555 | 565 | 60,000 |
2001/10/30 | 558 | 560 | 556 | 559 | 24,000 |
2001/10/29 | 570 | 573 | 561 | 561 | 31,000 |
2001/10/26 | 580 | 580 | 570 | 570 | 98,000 |
2001/10/25 | 580 | 580 | 572 | 580 | 69,000 |
2001/10/24 | 566 | 579 | 566 | 579 | 63,000 |
2001/10/23 | 556 | 565 | 553 | 565 | 34,000 |
2001/10/22 | 552 | 563 | 542 | 557 | 30,000 |
2001/10/19 | 555 | 557 | 550 | 556 | 69,000 |
2001/10/18 | 556 | 560 | 556 | 560 | 23,000 |
2001/10/17 | 560 | 563 | 559 | 562 | 17,000 |
2001/10/16 | 563 | 565 | 560 | 563 | 49,000 |
2001/10/15 | 565 | 565 | 560 | 564 | 41,000 |
2001/10/12 | 550 | 565 | 550 | 565 | 101,000 |
2001/10/11 | 545 | 553 | 532 | 552 | 45,000 |
2001/10/10 | 545 | 548 | 543 | 543 | 19,000 |
2001/10/09 | 540 | 550 | 536 | 549 | 38,000 |
2001/10/05 | 550 | 550 | 547 | 549 | 53,000 |
2001/10/04 | 550 | 554 | 545 | 551 | 60,000 |
2001/10/03 | 555 | 555 | 547 | 552 | 42,000 |
2001/10/02 | 547 | 555 | 545 | 554 | 76,000 |
2001/10/01 | 531 | 548 | 525 | 538 | 60,000 |
2001/09/28 | 520 | 534 | 519 | 532 | 58,000 |
2001/09/27 | 504 | 520 | 501 | 520 | 37,000 |
2001/09/26 | 525 | 525 | 513 | 514 | 24,000 |
2001/09/25 | 538 | 538 | 501 | 505 | 39,000 |
2001/09/21 | 491 | 500 | 490 | 500 | 89,000 |
2001/09/20 | 495 | 502 | 495 | 501 | 33,000 |
2001/09/19 | 499 | 510 | 496 | 501 | 52,000 |
2001/09/18 | 491 | 505 | 491 | 496 | 55,000 |
2001/09/17 | 492 | 497 | 490 | 493 | 20,000 |
2001/09/14 | 502 | 502 | 490 | 490 | 63,000 |
2001/09/13 | 480 | 487 | 480 | 487 | 64,000 |
2001/09/12 | 490 | 496 | 480 | 480 | 45,000 |
2001/09/11 | 529 | 529 | 512 | 518 | 20,000 |
2001/09/10 | 514 | 530 | 505 | 530 | 88,000 |
2001/09/07 | 501 | 520 | 490 | 520 | 95,000 |
2001/09/06 | 500 | 521 | 500 | 509 | 31,000 |
2001/09/05 | 524 | 529 | 505 | 512 | 56,000 |
2001/09/04 | 533 | 535 | 522 | 534 | 38,000 |
2001/09/03 | 561 | 561 | 542 | 543 | 45,000 |
2001/08/31 | 554 | 565 | 554 | 565 | 150,000 |
2001/08/30 | 550 | 553 | 550 | 553 | 65,000 |
2001/08/29 | 546 | 550 | 544 | 550 | 179,000 |
2001/08/28 | 550 | 550 | 543 | 546 | 43,000 |
2001/08/27 | 548 | 554 | 542 | 550 | 113,000 |
2001/08/24 | 549 | 549 | 532 | 538 | 20,000 |
2001/08/23 | 545 | 550 | 535 | 545 | 64,000 |
2001/08/22 | 536 | 540 | 531 | 536 | 30,000 |
2001/08/21 | 536 | 545 | 536 | 540 | 45,000 |
2001/08/20 | 536 | 541 | 536 | 540 | 19,000 |
2001/08/17 | 537 | 545 | 537 | 545 | 15,000 |
2001/08/16 | 537 | 544 | 533 | 543 | 62,000 |
2001/08/15 | 535 | 543 | 534 | 537 | 28,000 |
2001/08/14 | 545 | 545 | 527 | 543 | 39,000 |
2001/08/13 | 541 | 542 | 530 | 542 | 30,000 |
2001/08/10 | 543 | 545 | 540 | 545 | 23,000 |
2001/08/09 | 545 | 545 | 543 | 543 | 20,000 |
2001/08/08 | 547 | 552 | 544 | 548 | 63,000 |
2001/08/07 | 540 | 549 | 539 | 547 | 114,000 |
2001/08/06 | 541 | 541 | 533 | 535 | 45,000 |
2001/08/03 | 535 | 540 | 533 | 539 | 28,000 |
2001/08/02 | 535 | 543 | 535 | 541 | 67,000 |
2001/08/01 | 532 | 539 | 530 | 536 | 86,000 |
2001/07/31 | 504 | 532 | 504 | 532 | 33,000 |
2001/07/30 | 538 | 538 | 520 | 524 | 40,000 |
2001/07/27 | 535 | 538 | 533 | 538 | 103,000 |
2001/07/26 | 539 | 539 | 533 | 538 | 120,000 |
2001/07/25 | 540 | 540 | 537 | 538 | 49,000 |
2001/07/24 | 539 | 539 | 533 | 539 | 60,000 |
2001/07/23 | 540 | 540 | 533 | 538 | 88,000 |
2001/07/19 | 525 | 536 | 525 | 536 | 65,000 |
2001/07/18 | 535 | 535 | 522 | 525 | 69,000 |
2001/07/17 | 530 | 540 | 529 | 530 | 45,000 |
2001/07/16 | 526 | 535 | 524 | 529 | 22,000 |
2001/07/13 | 530 | 530 | 527 | 529 | 37,000 |
2001/07/12 | 532 | 532 | 526 | 529 | 27,000 |
2001/07/11 | 523 | 530 | 522 | 525 | 26,000 |
2001/07/10 | 541 | 541 | 531 | 540 | 47,000 |
2001/07/09 | 545 | 545 | 538 | 538 | 48,000 |
2001/07/06 | 575 | 575 | 560 | 560 | 27,000 |
2001/07/05 | 561 | 576 | 561 | 575 | 72,000 |
2001/07/04 | 570 | 570 | 561 | 561 | 64,000 |
2001/07/03 | 567 | 572 | 567 | 571 | 50,000 |
2001/07/02 | 580 | 582 | 573 | 577 | 57,000 |
2001/06/29 | 577 | 583 | 568 | 581 | 83,000 |
2001/06/28 | 570 | 580 | 567 | 578 | 74,000 |
2001/06/27 | 573 | 577 | 564 | 570 | 38,000 |
2001/06/26 | 581 | 583 | 574 | 583 | 62,000 |
2001/06/25 | 594 | 594 | 575 | 580 | 123,000 |
2001/06/22 | 541 | 574 | 541 | 574 | 226,000 |
2001/06/21 | 539 | 545 | 535 | 540 | 126,000 |
2001/06/20 | 530 | 540 | 530 | 539 | 63,000 |
2001/06/19 | 537 | 541 | 531 | 540 | 96,000 |
2001/06/18 | 535 | 537 | 527 | 530 | 55,000 |
2001/06/15 | 515 | 525 | 511 | 525 | 145,000 |
2001/06/14 | 520 | 529 | 511 | 519 | 66,000 |
2001/06/13 | 516 | 526 | 514 | 520 | 60,000 |
2001/06/12 | 540 | 540 | 523 | 523 | 65,000 |
2001/06/11 | 545 | 547 | 534 | 540 | 193,000 |
2001/06/08 | 512 | 525 | 512 | 515 | 274,000 |
2001/06/07 | 510 | 515 | 510 | 511 | 81,000 |
2001/06/06 | 506 | 512 | 506 | 510 | 96,000 |
2001/06/05 | 506 | 510 | 503 | 505 | 71,000 |
2001/06/04 | 505 | 505 | 502 | 505 | 75,000 |
2001/06/01 | 499 | 507 | 499 | 505 | 142,000 |
2001/05/31 | 495 | 497 | 495 | 497 | 17,000 |
2001/05/30 | 493 | 500 | 493 | 500 | 21,000 |
2001/05/29 | 498 | 501 | 493 | 501 | 49,000 |
2001/05/28 | 505 | 505 | 495 | 500 | 54,000 |
2001/05/25 | 500 | 502 | 492 | 500 | 39,000 |
2001/05/24 | 508 | 508 | 500 | 500 | 33,000 |
2001/05/23 | 500 | 510 | 500 | 507 | 97,000 |
2001/05/22 | 509 | 510 | 491 | 501 | 83,000 |
2001/05/21 | 489 | 514 | 489 | 512 | 146,000 |
2001/05/18 | 481 | 494 | 481 | 494 | 16,000 |
2001/05/17 | 490 | 490 | 480 | 489 | 46,000 |
2001/05/16 | 490 | 490 | 480 | 489 | 31,000 |
2001/05/15 | 481 | 492 | 479 | 492 | 32,000 |
2001/05/14 | 483 | 484 | 481 | 484 | 17,000 |
2001/05/11 | 500 | 500 | 493 | 493 | 24,000 |
2001/05/10 | 490 | 506 | 490 | 506 | 116,000 |
2001/05/09 | 481 | 482 | 481 | 482 | 15,000 |
2001/05/08 | 479 | 495 | 479 | 495 | 52,000 |
2001/05/07 | 488 | 510 | 485 | 485 | 120,000 |
2001/05/02 | 475 | 478 | 475 | 475 | 37,000 |
2001/05/01 | 473 | 495 | 472 | 495 | 74,000 |
2001/04/27 | 479 | 479 | 465 | 468 | 39,000 |
2001/04/26 | 470 | 480 | 465 | 480 | 38,000 |
2001/04/25 | 468 | 470 | 465 | 465 | 91,000 |
2001/04/24 | 465 | 469 | 460 | 469 | 44,000 |
2001/04/23 | 461 | 465 | 455 | 460 | 38,000 |
2001/04/20 | 465 | 465 | 463 | 465 | 60,000 |
2001/04/19 | 466 | 470 | 455 | 465 | 44,000 |
2001/04/18 | 455 | 465 | 452 | 465 | 83,000 |
2001/04/17 | 447 | 455 | 445 | 455 | 28,000 |
2001/04/16 | 447 | 447 | 447 | 447 | 5,000 |
2001/04/13 | 451 | 453 | 450 | 453 | 23,000 |
2001/04/12 | 454 | 457 | 454 | 455 | 21,000 |
2001/04/11 | 459 | 459 | 446 | 459 | 25,000 |
2001/04/10 | 455 | 460 | 450 | 460 | 70,000 |
2001/04/09 | 444 | 457 | 444 | 452 | 18,000 |
2001/04/06 | 458 | 460 | 450 | 460 | 31,000 |
2001/04/05 | 462 | 462 | 450 | 458 | 29,000 |
2001/04/04 | 439 | 462 | 439 | 462 | 55,000 |
2001/04/03 | 438 | 450 | 438 | 449 | 37,000 |
2001/04/02 | 445 | 449 | 436 | 438 | 34,000 |
2001/03/30 | 441 | 455 | 440 | 445 | 78,000 |
2001/03/29 | 445 | 448 | 438 | 438 | 47,000 |
2001/03/28 | 459 | 459 | 448 | 450 | 39,000 |
2001/03/27 | 476 | 479 | 467 | 474 | 37,000 |
2001/03/26 | 472 | 488 | 472 | 485 | 138,000 |
2001/03/23 | 462 | 467 | 461 | 466 | 110,000 |
2001/03/22 | 451 | 463 | 451 | 463 | 180,000 |
2001/03/21 | 431 | 460 | 431 | 456 | 49,000 |
2001/03/19 | 432 | 444 | 430 | 430 | 32,000 |
2001/03/16 | 436 | 451 | 436 | 442 | 57,000 |
2001/03/15 | 426 | 445 | 420 | 445 | 67,000 |
2001/03/14 | 448 | 450 | 440 | 441 | 58,000 |
2001/03/13 | 447 | 455 | 445 | 446 | 114,000 |
2001/03/12 | 459 | 462 | 454 | 456 | 90,000 |
2001/03/09 | 440 | 452 | 440 | 452 | 133,000 |
2001/03/08 | 431 | 440 | 431 | 440 | 78,000 |
2001/03/07 | 429 | 439 | 428 | 436 | 50,000 |
2001/03/06 | 420 | 430 | 420 | 430 | 29,000 |
2001/03/05 | 430 | 430 | 425 | 426 | 60,000 |
2001/03/02 | 417 | 430 | 417 | 424 | 54,000 |
2001/03/01 | 430 | 439 | 430 | 437 | 118,000 |
2001/02/28 | 426 | 431 | 426 | 430 | 52,000 |
2001/02/27 | 430 | 430 | 423 | 426 | 99,000 |
2001/02/26 | 420 | 430 | 419 | 429 | 140,000 |
2001/02/23 | 410 | 420 | 410 | 420 | 68,000 |
2001/02/22 | 414 | 419 | 414 | 415 | 61,000 |
2001/02/21 | 408 | 420 | 408 | 420 | 43,000 |
2001/02/20 | 418 | 425 | 416 | 418 | 63,000 |
2001/02/19 | 410 | 420 | 406 | 420 | 174,000 |
2001/02/16 | 411 | 420 | 410 | 410 | 151,000 |
2001/02/15 | 406 | 414 | 406 | 414 | 79,000 |
2001/02/14 | 397 | 406 | 397 | 406 | 116,000 |
2001/02/13 | 399 | 400 | 395 | 397 | 74,000 |
2001/02/09 | 398 | 400 | 395 | 395 | 63,000 |
2001/02/08 | 384 | 391 | 384 | 389 | 27,000 |
2001/02/07 | 400 | 400 | 392 | 399 | 56,000 |
2001/02/06 | 399 | 403 | 396 | 399 | 81,000 |
2001/02/05 | 400 | 400 | 392 | 399 | 73,000 |
2001/02/02 | 389 | 400 | 389 | 400 | 97,000 |
2001/02/01 | 385 | 394 | 384 | 394 | 132,000 |
2001/01/31 | 383 | 385 | 378 | 384 | 79,000 |
2001/01/30 | 375 | 384 | 371 | 384 | 32,000 |
2001/01/29 | 376 | 385 | 376 | 382 | 38,000 |
2001/01/26 | 381 | 385 | 372 | 375 | 41,000 |
2001/01/25 | 370 | 385 | 370 | 383 | 135,000 |
2001/01/24 | 369 | 369 | 364 | 368 | 35,000 |
2001/01/23 | 366 | 374 | 358 | 359 | 45,000 |
2001/01/22 | 359 | 375 | 359 | 366 | 93,000 |
2001/01/19 | 360 | 361 | 350 | 360 | 23,000 |
2001/01/18 | 345 | 365 | 345 | 365 | 42,000 |
2001/01/17 | 346 | 350 | 345 | 345 | 23,000 |
2001/01/16 | 343 | 359 | 339 | 359 | 65,000 |
2001/01/15 | 341 | 346 | 337 | 344 | 24,000 |
2001/01/12 | 347 | 353 | 344 | 351 | 52,000 |
2001/01/11 | 348 | 348 | 331 | 343 | 30,000 |
2001/01/10 | 348 | 352 | 343 | 348 | 51,000 |
2001/01/09 | 346 | 348 | 345 | 348 | 35,000 |
2001/01/05 | 350 | 358 | 350 | 356 | 111,000 |
2001/01/04 | 350 | 359 | 350 | 350 | 48,000 |