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 |
|---|---|---|---|---|---|
| 2003/12/30 | 478 | 480 | 478 | 479 | 10,000 |
| 2003/12/29 | 472 | 482 | 472 | 478 | 31,000 |
| 2003/12/26 | 474 | 474 | 472 | 472 | 15,000 |
| 2003/12/25 | 464 | 469 | 463 | 469 | 11,000 |
| 2003/12/24 | 471 | 472 | 469 | 470 | 23,000 |
| 2003/12/22 | 474 | 476 | 471 | 472 | 22,000 |
| 2003/12/19 | 460 | 464 | 460 | 464 | 32,000 |
| 2003/12/18 | 459 | 460 | 457 | 460 | 26,000 |
| 2003/12/17 | 450 | 464 | 450 | 460 | 45,000 |
| 2003/12/16 | 456 | 456 | 445 | 449 | 14,000 |
| 2003/12/15 | 449 | 457 | 445 | 457 | 54,000 |
| 2003/12/12 | 449 | 450 | 443 | 444 | 104,000 |
| 2003/12/11 | 440 | 447 | 439 | 442 | 28,000 |
| 2003/12/10 | 442 | 442 | 436 | 439 | 42,000 |
| 2003/12/09 | 438 | 444 | 438 | 442 | 62,000 |
| 2003/12/08 | 453 | 453 | 435 | 438 | 42,000 |
| 2003/12/05 | 467 | 467 | 449 | 453 | 41,000 |
| 2003/12/04 | 460 | 465 | 460 | 463 | 17,000 |
| 2003/12/03 | 459 | 461 | 458 | 460 | 13,000 |
| 2003/12/02 | 459 | 464 | 459 | 461 | 23,000 |
| 2003/12/01 | 459 | 464 | 451 | 459 | 27,000 |
| 2003/11/28 | 462 | 470 | 455 | 460 | 40,000 |
| 2003/11/27 | 460 | 470 | 458 | 460 | 33,000 |
| 2003/11/26 | 458 | 465 | 458 | 459 | 22,000 |
| 2003/11/25 | 462 | 465 | 459 | 460 | 19,000 |
| 2003/11/21 | 450 | 461 | 450 | 460 | 23,000 |
| 2003/11/20 | 451 | 462 | 451 | 458 | 31,000 |
| 2003/11/19 | 438 | 456 | 438 | 451 | 30,000 |
| 2003/11/18 | 461 | 462 | 436 | 448 | 31,000 |
| 2003/11/17 | 469 | 469 | 458 | 464 | 23,000 |
| 2003/11/14 | 482 | 490 | 471 | 484 | 42,000 |
| 2003/11/13 | 484 | 495 | 481 | 482 | 27,000 |
| 2003/11/12 | 499 | 499 | 484 | 484 | 31,000 |
| 2003/11/11 | 482 | 500 | 475 | 500 | 49,000 |
| 2003/11/10 | 510 | 510 | 497 | 497 | 18,000 |
| 2003/11/07 | 506 | 510 | 488 | 490 | 76,000 |
| 2003/11/06 | 480 | 525 | 478 | 507 | 124,000 |
| 2003/11/05 | 483 | 490 | 476 | 476 | 45,000 |
| 2003/11/04 | 475 | 480 | 470 | 480 | 45,000 |
| 2003/10/31 | 473 | 473 | 465 | 466 | 14,000 |
| 2003/10/30 | 473 | 478 | 468 | 473 | 38,000 |
| 2003/10/29 | 467 | 479 | 465 | 477 | 59,000 |
| 2003/10/28 | 473 | 473 | 468 | 469 | 21,000 |
| 2003/10/27 | 480 | 480 | 473 | 473 | 61,000 |
| 2003/10/24 | 464 | 478 | 463 | 474 | 69,000 |
| 2003/10/23 | 475 | 475 | 460 | 464 | 47,000 |
| 2003/10/22 | 480 | 483 | 477 | 477 | 33,000 |
| 2003/10/21 | 483 | 484 | 479 | 479 | 37,000 |
| 2003/10/20 | 475 | 482 | 475 | 480 | 56,000 |
| 2003/10/17 | 478 | 479 | 474 | 475 | 61,000 |
| 2003/10/16 | 463 | 468 | 460 | 464 | 28,000 |
| 2003/10/15 | 462 | 467 | 461 | 462 | 19,000 |
| 2003/10/14 | 469 | 469 | 456 | 467 | 29,000 |
| 2003/10/10 | 470 | 473 | 470 | 473 | 25,000 |
| 2003/10/09 | 470 | 471 | 470 | 470 | 7,000 |
| 2003/10/08 | 477 | 477 | 470 | 470 | 15,000 |
| 2003/10/07 | 479 | 480 | 475 | 478 | 33,000 |
| 2003/10/06 | 477 | 482 | 475 | 475 | 28,000 |
| 2003/10/03 | 470 | 475 | 470 | 475 | 15,000 |
| 2003/10/02 | 473 | 473 | 465 | 470 | 26,000 |
| 2003/10/01 | 463 | 471 | 463 | 464 | 19,000 |
| 2003/09/30 | 461 | 461 | 456 | 459 | 16,000 |
| 2003/09/29 | 471 | 476 | 468 | 471 | 20,000 |
| 2003/09/26 | 464 | 471 | 464 | 471 | 20,000 |
| 2003/09/25 | 476 | 476 | 466 | 469 | 19,000 |
| 2003/09/24 | 470 | 479 | 470 | 477 | 38,000 |
| 2003/09/22 | 467 | 475 | 463 | 468 | 33,000 |
| 2003/09/19 | 469 | 474 | 463 | 465 | 32,000 |
| 2003/09/18 | 478 | 478 | 471 | 471 | 19,000 |
| 2003/09/17 | 483 | 483 | 473 | 473 | 23,000 |
| 2003/09/16 | 477 | 483 | 477 | 479 | 9,000 |
| 2003/09/12 | 485 | 485 | 471 | 472 | 102,000 |
| 2003/09/11 | 488 | 488 | 470 | 470 | 27,000 |
| 2003/09/10 | 480 | 486 | 477 | 486 | 25,000 |
| 2003/09/09 | 476 | 484 | 476 | 480 | 9,000 |
| 2003/09/08 | 485 | 485 | 479 | 480 | 17,000 |
| 2003/09/05 | 488 | 489 | 481 | 485 | 46,000 |
| 2003/09/04 | 483 | 483 | 474 | 478 | 19,000 |
| 2003/09/03 | 484 | 487 | 482 | 483 | 41,000 |
| 2003/09/02 | 480 | 482 | 480 | 482 | 23,000 |
| 2003/09/01 | 472 | 480 | 465 | 480 | 37,000 |
| 2003/08/29 | 457 | 471 | 455 | 471 | 41,000 |
| 2003/08/28 | 462 | 462 | 453 | 453 | 29,000 |
| 2003/08/27 | 457 | 473 | 455 | 462 | 81,000 |
| 2003/08/26 | 462 | 462 | 456 | 456 | 20,000 |
| 2003/08/25 | 463 | 463 | 456 | 458 | 21,000 |
| 2003/08/22 | 461 | 462 | 456 | 456 | 30,000 |
| 2003/08/21 | 463 | 465 | 460 | 460 | 12,000 |
| 2003/08/20 | 463 | 465 | 456 | 463 | 19,000 |
| 2003/08/19 | 471 | 471 | 460 | 460 | 15,000 |
| 2003/08/18 | 475 | 475 | 470 | 471 | 8,000 |
| 2003/08/15 | 470 | 470 | 470 | 470 | 11,000 |
| 2003/08/14 | 464 | 470 | 464 | 470 | 7,000 |
| 2003/08/13 | 463 | 464 | 463 | 464 | 5,000 |
| 2003/08/12 | 466 | 466 | 459 | 463 | 7,000 |
| 2003/08/11 | 469 | 469 | 464 | 467 | 18,000 |
| 2003/08/08 | 460 | 464 | 454 | 454 | 29,000 |
| 2003/08/07 | 468 | 473 | 463 | 463 | 17,000 |
| 2003/08/06 | 484 | 484 | 478 | 478 | 14,000 |
| 2003/08/05 | 494 | 494 | 484 | 484 | 32,000 |
| 2003/08/04 | 495 | 496 | 490 | 493 | 28,000 |
| 2003/08/01 | 490 | 492 | 483 | 490 | 38,000 |
| 2003/07/31 | 490 | 490 | 478 | 478 | 39,000 |
| 2003/07/30 | 493 | 493 | 481 | 486 | 39,000 |
| 2003/07/29 | 498 | 498 | 486 | 488 | 37,000 |
| 2003/07/28 | 499 | 500 | 491 | 499 | 81,000 |
| 2003/07/25 | 484 | 489 | 477 | 483 | 86,000 |
| 2003/07/24 | 466 | 480 | 466 | 470 | 88,000 |
| 2003/07/23 | 452 | 456 | 452 | 456 | 12,000 |
| 2003/07/22 | 449 | 453 | 448 | 448 | 28,000 |
| 2003/07/18 | 461 | 464 | 457 | 461 | 35,000 |
| 2003/07/17 | 471 | 472 | 455 | 460 | 32,000 |
| 2003/07/16 | 476 | 481 | 461 | 461 | 47,000 |
| 2003/07/15 | 466 | 475 | 465 | 470 | 47,000 |
| 2003/07/14 | 466 | 466 | 460 | 465 | 10,000 |
| 2003/07/11 | 468 | 468 | 461 | 461 | 28,000 |
| 2003/07/10 | 458 | 465 | 458 | 465 | 18,000 |
| 2003/07/09 | 452 | 459 | 452 | 457 | 12,000 |
| 2003/07/08 | 465 | 465 | 459 | 462 | 19,000 |
| 2003/07/07 | 463 | 463 | 462 | 462 | 20,000 |
| 2003/07/04 | 462 | 467 | 462 | 462 | 16,000 |
| 2003/07/03 | 468 | 468 | 459 | 459 | 17,000 |
| 2003/07/02 | 463 | 463 | 460 | 462 | 20,000 |
| 2003/07/01 | 450 | 459 | 450 | 453 | 25,000 |
| 2003/06/30 | 450 | 454 | 448 | 448 | 31,000 |
| 2003/06/27 | 450 | 460 | 450 | 450 | 22,000 |
| 2003/06/26 | 460 | 460 | 446 | 448 | 20,000 |
| 2003/06/25 | 466 | 466 | 445 | 449 | 26,000 |
| 2003/06/24 | 469 | 469 | 465 | 466 | 17,000 |
| 2003/06/23 | 460 | 465 | 459 | 465 | 5,000 |
| 2003/06/20 | 470 | 470 | 462 | 462 | 11,000 |
| 2003/06/19 | 472 | 475 | 470 | 472 | 12,000 |
| 2003/06/18 | 474 | 475 | 467 | 472 | 16,000 |
| 2003/06/17 | 469 | 475 | 469 | 470 | 37,000 |
| 2003/06/16 | 469 | 473 | 466 | 466 | 10,000 |
| 2003/06/13 | 469 | 471 | 466 | 466 | 132,000 |
| 2003/06/12 | 464 | 464 | 459 | 459 | 13,000 |
| 2003/06/11 | 462 | 462 | 460 | 461 | 6,000 |
| 2003/06/10 | 461 | 463 | 461 | 462 | 9,000 |
| 2003/06/09 | 464 | 464 | 448 | 460 | 15,000 |
| 2003/06/06 | 454 | 462 | 447 | 462 | 21,000 |
| 2003/06/05 | 465 | 465 | 455 | 458 | 33,000 |
| 2003/06/04 | 469 | 469 | 464 | 464 | 5,000 |
| 2003/06/03 | 461 | 468 | 454 | 468 | 21,000 |
| 2003/06/02 | 465 | 465 | 464 | 464 | 9,000 |
| 2003/05/30 | 474 | 474 | 465 | 465 | 13,000 |
| 2003/05/29 | 477 | 477 | 462 | 471 | 20,000 |
| 2003/05/28 | 465 | 479 | 465 | 470 | 35,000 |
| 2003/05/27 | 469 | 469 | 460 | 460 | 14,000 |
| 2003/05/26 | 471 | 471 | 465 | 465 | 14,000 |
| 2003/05/23 | 458 | 464 | 458 | 464 | 12,000 |
| 2003/05/22 | 458 | 464 | 457 | 459 | 15,000 |
| 2003/05/21 | 461 | 461 | 457 | 458 | 9,000 |
| 2003/05/20 | 460 | 463 | 459 | 459 | 8,000 |
| 2003/05/19 | 464 | 464 | 456 | 460 | 24,000 |
| 2003/05/16 | 464 | 466 | 454 | 464 | 18,000 |
| 2003/05/15 | 458 | 464 | 454 | 464 | 21,000 |
| 2003/05/14 | 458 | 463 | 453 | 458 | 19,000 |
| 2003/05/13 | 450 | 455 | 450 | 453 | 9,000 |
| 2003/05/12 | 458 | 458 | 449 | 449 | 19,000 |
| 2003/05/09 | 452 | 453 | 451 | 453 | 17,000 |
| 2003/05/08 | 464 | 464 | 457 | 457 | 14,000 |
| 2003/05/07 | 465 | 465 | 451 | 454 | 12,000 |
| 2003/05/06 | 458 | 465 | 458 | 464 | 20,000 |
| 2003/05/02 | 451 | 459 | 451 | 453 | 14,000 |
| 2003/05/01 | 468 | 468 | 456 | 456 | 31,000 |
| 2003/04/30 | 465 | 469 | 465 | 465 | 34,000 |
| 2003/04/28 | 465 | 466 | 462 | 462 | 47,000 |
| 2003/04/25 | 459 | 465 | 458 | 465 | 70,000 |
| 2003/04/24 | 458 | 458 | 450 | 454 | 27,000 |
| 2003/04/23 | 448 | 458 | 448 | 453 | 32,000 |
| 2003/04/22 | 444 | 445 | 442 | 443 | 18,000 |
| 2003/04/21 | 435 | 449 | 434 | 447 | 39,000 |
| 2003/04/18 | 434 | 434 | 427 | 433 | 13,000 |
| 2003/04/17 | 429 | 434 | 429 | 430 | 16,000 |
| 2003/04/16 | 446 | 447 | 430 | 430 | 26,000 |
| 2003/04/15 | 443 | 449 | 442 | 442 | 74,000 |
| 2003/04/14 | 433 | 442 | 432 | 442 | 17,000 |
| 2003/04/11 | 436 | 443 | 436 | 440 | 22,000 |
| 2003/04/10 | 449 | 449 | 431 | 440 | 22,000 |
| 2003/04/09 | 445 | 450 | 443 | 450 | 14,000 |
| 2003/04/08 | 436 | 445 | 436 | 445 | 7,000 |
| 2003/04/07 | 446 | 446 | 440 | 440 | 8,000 |
| 2003/04/04 | 445 | 446 | 440 | 441 | 32,000 |
| 2003/04/03 | 450 | 451 | 447 | 450 | 11,000 |
| 2003/04/02 | 434 | 450 | 434 | 450 | 17,000 |
| 2003/04/01 | 449 | 459 | 442 | 444 | 8,000 |
| 2003/03/31 | 465 | 465 | 449 | 449 | 42,000 |
| 2003/03/28 | 452 | 465 | 452 | 462 | 64,000 |
| 2003/03/27 | 444 | 454 | 444 | 452 | 33,000 |
| 2003/03/26 | 450 | 454 | 445 | 453 | 69,000 |
| 2003/03/25 | 451 | 453 | 447 | 450 | 34,000 |
| 2003/03/24 | 444 | 452 | 441 | 452 | 76,000 |
| 2003/03/20 | 442 | 443 | 438 | 441 | 40,000 |
| 2003/03/19 | 439 | 439 | 437 | 438 | 19,000 |
| 2003/03/18 | 442 | 446 | 439 | 439 | 36,000 |
| 2003/03/17 | 446 | 446 | 441 | 441 | 14,000 |
| 2003/03/14 | 451 | 451 | 439 | 439 | 169,000 |
| 2003/03/13 | 441 | 441 | 440 | 441 | 22,000 |
| 2003/03/12 | 435 | 438 | 431 | 431 | 18,000 |
| 2003/03/11 | 437 | 446 | 437 | 441 | 41,000 |
| 2003/03/10 | 443 | 443 | 432 | 432 | 20,000 |
| 2003/03/07 | 448 | 450 | 439 | 439 | 40,000 |
| 2003/03/06 | 450 | 452 | 447 | 447 | 58,000 |
| 2003/03/05 | 450 | 450 | 446 | 449 | 32,000 |
| 2003/03/04 | 440 | 450 | 428 | 450 | 48,000 |
| 2003/03/03 | 432 | 440 | 429 | 440 | 40,000 |
| 2003/02/28 | 442 | 443 | 433 | 433 | 39,000 |
| 2003/02/27 | 440 | 442 | 438 | 442 | 11,000 |
| 2003/02/26 | 439 | 439 | 434 | 438 | 33,000 |
| 2003/02/25 | 442 | 442 | 433 | 434 | 32,000 |
| 2003/02/24 | 447 | 447 | 442 | 442 | 31,000 |
| 2003/02/21 | 452 | 452 | 437 | 445 | 37,000 |
| 2003/02/20 | 449 | 452 | 447 | 452 | 16,000 |
| 2003/02/19 | 456 | 456 | 449 | 453 | 26,000 |
| 2003/02/18 | 456 | 456 | 447 | 453 | 25,000 |
| 2003/02/17 | 455 | 457 | 453 | 453 | 39,000 |
| 2003/02/14 | 448 | 453 | 446 | 453 | 50,000 |
| 2003/02/13 | 454 | 455 | 441 | 445 | 24,000 |
| 2003/02/12 | 444 | 454 | 437 | 454 | 35,000 |
| 2003/02/10 | 433 | 444 | 432 | 444 | 21,000 |
| 2003/02/07 | 440 | 440 | 430 | 431 | 21,000 |
| 2003/02/06 | 439 | 439 | 435 | 439 | 18,000 |
| 2003/02/05 | 442 | 445 | 434 | 434 | 42,000 |
| 2003/02/04 | 432 | 440 | 432 | 440 | 27,000 |
| 2003/02/03 | 421 | 432 | 420 | 432 | 17,000 |
| 2003/01/31 | 424 | 424 | 420 | 420 | 27,000 |
| 2003/01/30 | 424 | 425 | 422 | 425 | 17,000 |
| 2003/01/29 | 431 | 432 | 423 | 425 | 29,000 |
| 2003/01/28 | 432 | 432 | 427 | 430 | 34,000 |
| 2003/01/27 | 438 | 438 | 430 | 432 | 35,000 |
| 2003/01/24 | 439 | 439 | 436 | 438 | 46,000 |
| 2003/01/23 | 441 | 441 | 431 | 435 | 51,000 |
| 2003/01/22 | 430 | 440 | 429 | 440 | 142,000 |
| 2003/01/21 | 420 | 427 | 420 | 427 | 23,000 |
| 2003/01/20 | 417 | 421 | 417 | 418 | 8,000 |
| 2003/01/17 | 419 | 422 | 419 | 421 | 30,000 |
| 2003/01/16 | 425 | 425 | 417 | 424 | 14,000 |
| 2003/01/15 | 424 | 428 | 420 | 425 | 30,000 |
| 2003/01/14 | 422 | 426 | 422 | 423 | 11,000 |
| 2003/01/10 | 421 | 422 | 411 | 421 | 28,000 |
| 2003/01/09 | 411 | 420 | 411 | 420 | 10,000 |
| 2003/01/08 | 425 | 425 | 421 | 421 | 14,000 |
| 2003/01/07 | 429 | 431 | 426 | 429 | 33,000 |
| 2003/01/06 | 430 | 430 | 428 | 428 | 33,000 |