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 |
|---|---|---|---|---|---|
| 2006/12/29 | 639 | 640 | 637 | 640 | 25,000 |
| 2006/12/28 | 639 | 641 | 635 | 638 | 167,000 |
| 2006/12/27 | 635 | 636 | 633 | 634 | 87,000 |
| 2006/12/26 | 620 | 631 | 618 | 630 | 105,000 |
| 2006/12/25 | 623 | 626 | 619 | 621 | 110,000 |
| 2006/12/22 | 628 | 628 | 617 | 624 | 188,000 |
| 2006/12/21 | 636 | 636 | 626 | 628 | 162,000 |
| 2006/12/20 | 632 | 635 | 622 | 634 | 176,000 |
| 2006/12/19 | 633 | 638 | 630 | 631 | 156,000 |
| 2006/12/18 | 640 | 641 | 635 | 638 | 129,000 |
| 2006/12/15 | 637 | 643 | 634 | 639 | 200,000 |
| 2006/12/14 | 633 | 638 | 631 | 635 | 186,000 |
| 2006/12/13 | 632 | 634 | 626 | 631 | 139,000 |
| 2006/12/12 | 638 | 638 | 630 | 632 | 133,000 |
| 2006/12/11 | 638 | 638 | 629 | 632 | 253,000 |
| 2006/12/08 | 624 | 632 | 619 | 632 | 314,000 |
| 2006/12/07 | 611 | 622 | 611 | 617 | 160,000 |
| 2006/12/06 | 608 | 620 | 602 | 615 | 189,000 |
| 2006/12/05 | 614 | 618 | 598 | 602 | 394,000 |
| 2006/12/04 | 593 | 613 | 593 | 609 | 372,000 |
| 2006/12/01 | 593 | 593 | 583 | 586 | 221,000 |
| 2006/11/30 | 579 | 593 | 579 | 587 | 129,000 |
| 2006/11/29 | 572 | 577 | 571 | 574 | 132,000 |
| 2006/11/28 | 560 | 571 | 559 | 568 | 263,000 |
| 2006/11/27 | 556 | 565 | 551 | 565 | 340,000 |
| 2006/11/24 | 575 | 575 | 547 | 558 | 408,000 |
| 2006/11/22 | 555 | 570 | 555 | 565 | 277,000 |
| 2006/11/21 | 557 | 557 | 551 | 555 | 330,000 |
| 2006/11/20 | 556 | 556 | 544 | 550 | 207,000 |
| 2006/11/17 | 556 | 559 | 554 | 556 | 195,000 |
| 2006/11/16 | 557 | 564 | 555 | 556 | 80,000 |
| 2006/11/15 | 562 | 564 | 555 | 557 | 98,000 |
| 2006/11/14 | 559 | 565 | 556 | 562 | 112,000 |
| 2006/11/13 | 556 | 562 | 552 | 554 | 187,000 |
| 2006/11/10 | 560 | 568 | 549 | 551 | 445,000 |
| 2006/11/09 | 568 | 575 | 561 | 563 | 129,000 |
| 2006/11/08 | 576 | 585 | 566 | 568 | 179,000 |
| 2006/11/07 | 579 | 589 | 575 | 576 | 188,000 |
| 2006/11/06 | 574 | 574 | 556 | 559 | 114,000 |
| 2006/11/02 | 573 | 573 | 556 | 564 | 165,000 |
| 2006/11/01 | 566 | 575 | 563 | 568 | 158,000 |
| 2006/10/31 | 563 | 572 | 557 | 565 | 186,000 |
| 2006/10/30 | 576 | 576 | 566 | 566 | 165,000 |
| 2006/10/27 | 578 | 580 | 568 | 572 | 205,000 |
| 2006/10/26 | 582 | 589 | 573 | 575 | 153,000 |
| 2006/10/25 | 592 | 595 | 577 | 581 | 179,000 |
| 2006/10/24 | 595 | 597 | 584 | 584 | 179,000 |
| 2006/10/23 | 580 | 596 | 580 | 596 | 74,000 |
| 2006/10/20 | 582 | 588 | 576 | 579 | 112,000 |
| 2006/10/19 | 587 | 589 | 580 | 583 | 151,000 |
| 2006/10/18 | 598 | 598 | 579 | 585 | 120,000 |
| 2006/10/17 | 608 | 618 | 599 | 599 | 150,000 |
| 2006/10/16 | 600 | 618 | 594 | 607 | 221,000 |
| 2006/10/13 | 570 | 570 | 558 | 570 | 150,000 |
| 2006/10/12 | 556 | 565 | 555 | 560 | 131,000 |
| 2006/10/11 | 564 | 568 | 555 | 557 | 143,000 |
| 2006/10/10 | 564 | 574 | 564 | 569 | 48,000 |
| 2006/10/06 | 574 | 580 | 567 | 574 | 42,000 |
| 2006/10/05 | 580 | 580 | 572 | 575 | 62,000 |
| 2006/10/04 | 577 | 581 | 569 | 572 | 45,000 |
| 2006/10/03 | 588 | 588 | 577 | 580 | 29,000 |
| 2006/10/02 | 589 | 589 | 581 | 586 | 46,000 |
| 2006/09/29 | 591 | 591 | 573 | 588 | 26,000 |
| 2006/09/28 | 588 | 588 | 583 | 585 | 23,000 |
| 2006/09/27 | 575 | 592 | 571 | 582 | 62,000 |
| 2006/09/26 | 577 | 577 | 567 | 567 | 25,000 |
| 2006/09/25 | 562 | 569 | 553 | 568 | 70,000 |
| 2006/09/22 | 566 | 568 | 561 | 564 | 24,000 |
| 2006/09/21 | 576 | 576 | 566 | 568 | 32,000 |
| 2006/09/20 | 579 | 579 | 568 | 571 | 28,000 |
| 2006/09/19 | 585 | 586 | 574 | 578 | 48,000 |
| 2006/09/15 | 580 | 580 | 570 | 575 | 29,000 |
| 2006/09/14 | 581 | 586 | 575 | 580 | 50,000 |
| 2006/09/13 | 587 | 592 | 576 | 576 | 45,000 |
| 2006/09/12 | 586 | 595 | 580 | 582 | 73,000 |
| 2006/09/11 | 603 | 603 | 587 | 590 | 87,000 |
| 2006/09/08 | 581 | 598 | 581 | 594 | 94,000 |
| 2006/09/07 | 607 | 607 | 587 | 591 | 76,000 |
| 2006/09/06 | 616 | 620 | 610 | 611 | 49,000 |
| 2006/09/05 | 624 | 624 | 618 | 619 | 39,000 |
| 2006/09/04 | 631 | 631 | 618 | 618 | 30,000 |
| 2006/09/01 | 614 | 614 | 610 | 611 | 33,000 |
| 2006/08/31 | 607 | 615 | 604 | 606 | 52,000 |
| 2006/08/30 | 624 | 624 | 599 | 607 | 40,000 |
| 2006/08/29 | 620 | 620 | 609 | 613 | 20,000 |
| 2006/08/28 | 626 | 626 | 598 | 610 | 75,000 |
| 2006/08/25 | 637 | 638 | 619 | 625 | 81,000 |
| 2006/08/24 | 641 | 645 | 634 | 641 | 65,000 |
| 2006/08/23 | 647 | 647 | 633 | 641 | 43,000 |
| 2006/08/22 | 627 | 640 | 627 | 640 | 68,000 |
| 2006/08/21 | 637 | 643 | 630 | 630 | 33,000 |
| 2006/08/18 | 638 | 638 | 630 | 635 | 12,000 |
| 2006/08/17 | 641 | 642 | 628 | 628 | 45,000 |
| 2006/08/16 | 640 | 642 | 630 | 642 | 60,000 |
| 2006/08/15 | 634 | 640 | 627 | 639 | 85,000 |
| 2006/08/14 | 623 | 633 | 620 | 629 | 52,000 |
| 2006/08/11 | 613 | 623 | 613 | 618 | 82,000 |
| 2006/08/10 | 612 | 618 | 604 | 614 | 62,000 |
| 2006/08/09 | 603 | 615 | 600 | 610 | 121,000 |
| 2006/08/08 | 592 | 604 | 592 | 604 | 29,000 |
| 2006/08/07 | 603 | 604 | 595 | 599 | 89,000 |
| 2006/08/04 | 602 | 602 | 591 | 596 | 82,000 |
| 2006/08/03 | 611 | 611 | 606 | 608 | 46,000 |
| 2006/08/02 | 608 | 611 | 608 | 611 | 38,000 |
| 2006/08/01 | 596 | 607 | 586 | 607 | 72,000 |
| 2006/07/31 | 602 | 615 | 602 | 609 | 84,000 |
| 2006/07/28 | 611 | 611 | 588 | 601 | 77,000 |
| 2006/07/27 | 583 | 584 | 560 | 581 | 74,000 |
| 2006/07/26 | 599 | 599 | 580 | 593 | 43,000 |
| 2006/07/25 | 600 | 603 | 586 | 591 | 57,000 |
| 2006/07/24 | 586 | 600 | 579 | 594 | 80,000 |
| 2006/07/21 | 585 | 594 | 567 | 591 | 171,000 |
| 2006/07/20 | 607 | 615 | 602 | 615 | 60,000 |
| 2006/07/19 | 590 | 595 | 588 | 590 | 69,000 |
| 2006/07/18 | 616 | 616 | 593 | 598 | 94,000 |
| 2006/07/14 | 614 | 620 | 607 | 616 | 99,000 |
| 2006/07/13 | 620 | 624 | 612 | 622 | 97,000 |
| 2006/07/12 | 627 | 629 | 620 | 628 | 89,000 |
| 2006/07/11 | 624 | 628 | 621 | 628 | 77,000 |
| 2006/07/10 | 612 | 624 | 609 | 624 | 93,000 |
| 2006/07/07 | 624 | 624 | 615 | 622 | 79,000 |
| 2006/07/06 | 610 | 625 | 604 | 621 | 147,000 |
| 2006/07/05 | 596 | 609 | 589 | 609 | 221,000 |
| 2006/07/04 | 584 | 587 | 578 | 586 | 121,000 |
| 2006/07/03 | 583 | 583 | 576 | 579 | 54,000 |
| 2006/06/30 | 572 | 578 | 570 | 574 | 61,000 |
| 2006/06/29 | 572 | 574 | 565 | 568 | 123,000 |
| 2006/06/28 | 561 | 575 | 560 | 572 | 152,000 |
| 2006/06/27 | 570 | 572 | 570 | 571 | 52,000 |
| 2006/06/26 | 564 | 569 | 561 | 569 | 35,000 |
| 2006/06/23 | 574 | 574 | 560 | 567 | 63,000 |
| 2006/06/22 | 572 | 575 | 562 | 575 | 114,000 |
| 2006/06/21 | 558 | 562 | 548 | 552 | 106,000 |
| 2006/06/20 | 556 | 565 | 555 | 562 | 130,000 |
| 2006/06/19 | 560 | 560 | 553 | 554 | 89,000 |
| 2006/06/16 | 550 | 555 | 545 | 552 | 137,000 |
| 2006/06/15 | 531 | 537 | 523 | 532 | 157,000 |
| 2006/06/14 | 507 | 518 | 507 | 515 | 124,000 |
| 2006/06/13 | 512 | 514 | 505 | 507 | 97,000 |
| 2006/06/12 | 515 | 519 | 511 | 519 | 85,000 |
| 2006/06/09 | 507 | 517 | 501 | 516 | 213,000 |
| 2006/06/08 | 536 | 540 | 510 | 517 | 93,000 |
| 2006/06/07 | 565 | 568 | 552 | 552 | 68,000 |
| 2006/06/06 | 560 | 569 | 560 | 565 | 40,000 |
| 2006/06/05 | 587 | 598 | 577 | 580 | 117,000 |
| 2006/06/02 | 580 | 580 | 554 | 570 | 64,000 |
| 2006/06/01 | 596 | 596 | 583 | 583 | 52,000 |
| 2006/05/31 | 592 | 598 | 587 | 588 | 57,000 |
| 2006/05/30 | 610 | 613 | 599 | 610 | 71,000 |
| 2006/05/29 | 620 | 620 | 611 | 614 | 48,000 |
| 2006/05/26 | 611 | 612 | 597 | 610 | 46,000 |
| 2006/05/25 | 602 | 611 | 591 | 607 | 172,000 |
| 2006/05/24 | 607 | 607 | 588 | 595 | 103,000 |
| 2006/05/23 | 608 | 614 | 601 | 602 | 96,000 |
| 2006/05/22 | 627 | 629 | 613 | 613 | 87,000 |
| 2006/05/19 | 620 | 626 | 613 | 624 | 66,000 |
| 2006/05/18 | 616 | 624 | 612 | 620 | 85,000 |
| 2006/05/17 | 618 | 628 | 612 | 626 | 122,000 |
| 2006/05/16 | 635 | 642 | 620 | 624 | 124,000 |
| 2006/05/15 | 631 | 645 | 625 | 634 | 175,000 |
| 2006/05/12 | 660 | 660 | 606 | 630 | 398,000 |
| 2006/05/11 | 662 | 663 | 656 | 659 | 108,000 |
| 2006/05/10 | 670 | 670 | 656 | 660 | 86,000 |
| 2006/05/09 | 670 | 670 | 665 | 667 | 58,000 |
| 2006/05/08 | 682 | 683 | 670 | 674 | 70,000 |
| 2006/05/02 | 670 | 685 | 668 | 674 | 84,000 |
| 2006/05/01 | 667 | 670 | 662 | 667 | 79,000 |
| 2006/04/28 | 676 | 677 | 663 | 667 | 94,000 |
| 2006/04/27 | 675 | 680 | 670 | 671 | 64,000 |
| 2006/04/26 | 674 | 684 | 668 | 680 | 105,000 |
| 2006/04/25 | 678 | 678 | 667 | 672 | 111,000 |
| 2006/04/24 | 687 | 687 | 655 | 669 | 135,000 |
| 2006/04/21 | 690 | 701 | 690 | 692 | 70,000 |
| 2006/04/20 | 701 | 701 | 686 | 695 | 162,000 |
| 2006/04/19 | 693 | 701 | 684 | 694 | 167,000 |
| 2006/04/18 | 675 | 682 | 669 | 673 | 129,000 |
| 2006/04/17 | 680 | 680 | 667 | 668 | 87,000 |
| 2006/04/14 | 688 | 688 | 678 | 680 | 70,000 |
| 2006/04/13 | 695 | 695 | 683 | 689 | 85,000 |
| 2006/04/12 | 700 | 703 | 688 | 688 | 70,000 |
| 2006/04/11 | 701 | 707 | 698 | 700 | 79,000 |
| 2006/04/10 | 701 | 705 | 699 | 701 | 63,000 |
| 2006/04/07 | 708 | 708 | 697 | 701 | 67,000 |
| 2006/04/06 | 703 | 710 | 699 | 704 | 71,000 |
| 2006/04/05 | 708 | 710 | 696 | 701 | 119,000 |
| 2006/04/04 | 710 | 711 | 703 | 706 | 158,000 |
| 2006/04/03 | 700 | 717 | 695 | 709 | 169,000 |
| 2006/03/31 | 709 | 709 | 699 | 700 | 92,000 |
| 2006/03/30 | 712 | 712 | 702 | 709 | 131,000 |
| 2006/03/29 | 695 | 708 | 685 | 707 | 132,000 |
| 2006/03/28 | 696 | 698 | 685 | 695 | 159,000 |
| 2006/03/27 | 715 | 715 | 704 | 708 | 152,000 |
| 2006/03/24 | 716 | 723 | 713 | 714 | 138,000 |
| 2006/03/23 | 721 | 722 | 713 | 717 | 154,000 |
| 2006/03/22 | 699 | 726 | 697 | 726 | 258,000 |
| 2006/03/20 | 712 | 716 | 706 | 709 | 215,000 |
| 2006/03/17 | 717 | 718 | 692 | 712 | 605,000 |
| 2006/03/16 | 672 | 674 | 664 | 667 | 149,000 |
| 2006/03/15 | 667 | 680 | 667 | 672 | 208,000 |
| 2006/03/14 | 674 | 680 | 665 | 670 | 172,000 |
| 2006/03/13 | 675 | 675 | 664 | 665 | 207,000 |
| 2006/03/10 | 678 | 686 | 671 | 676 | 176,000 |
| 2006/03/09 | 667 | 681 | 665 | 681 | 117,000 |
| 2006/03/08 | 671 | 677 | 662 | 665 | 129,000 |
| 2006/03/07 | 680 | 686 | 672 | 676 | 151,000 |
| 2006/03/06 | 697 | 697 | 677 | 687 | 142,000 |
| 2006/03/03 | 698 | 701 | 687 | 687 | 140,000 |
| 2006/03/02 | 725 | 726 | 701 | 707 | 157,000 |
| 2006/03/01 | 700 | 720 | 700 | 715 | 196,000 |
| 2006/02/28 | 690 | 704 | 675 | 700 | 303,000 |
| 2006/02/27 | 684 | 688 | 664 | 664 | 174,000 |
| 2006/02/24 | 677 | 682 | 670 | 675 | 74,000 |
| 2006/02/23 | 664 | 678 | 662 | 672 | 136,000 |
| 2006/02/22 | 676 | 680 | 660 | 663 | 141,000 |
| 2006/02/21 | 653 | 678 | 645 | 666 | 238,000 |
| 2006/02/20 | 668 | 672 | 660 | 660 | 130,000 |
| 2006/02/17 | 698 | 699 | 668 | 668 | 99,000 |
| 2006/02/16 | 692 | 703 | 687 | 692 | 112,000 |
| 2006/02/15 | 698 | 712 | 698 | 700 | 74,000 |
| 2006/02/14 | 701 | 710 | 689 | 708 | 94,000 |
| 2006/02/13 | 729 | 729 | 700 | 702 | 101,000 |
| 2006/02/10 | 733 | 734 | 722 | 725 | 82,000 |
| 2006/02/09 | 730 | 744 | 730 | 733 | 139,000 |
| 2006/02/08 | 759 | 759 | 740 | 740 | 127,000 |
| 2006/02/07 | 760 | 760 | 744 | 749 | 197,000 |
| 2006/02/06 | 735 | 748 | 721 | 748 | 260,000 |
| 2006/02/03 | 763 | 767 | 758 | 765 | 149,000 |
| 2006/02/02 | 764 | 764 | 757 | 764 | 185,000 |
| 2006/02/01 | 745 | 758 | 736 | 754 | 304,000 |
| 2006/01/31 | 739 | 748 | 734 | 742 | 191,000 |
| 2006/01/30 | 737 | 741 | 730 | 731 | 112,000 |
| 2006/01/27 | 725 | 728 | 720 | 728 | 117,000 |
| 2006/01/26 | 711 | 723 | 711 | 718 | 90,000 |
| 2006/01/25 | 716 | 724 | 710 | 710 | 106,000 |
| 2006/01/24 | 707 | 724 | 704 | 719 | 116,000 |
| 2006/01/23 | 706 | 721 | 705 | 705 | 148,000 |
| 2006/01/20 | 724 | 727 | 704 | 716 | 247,000 |
| 2006/01/19 | 652 | 704 | 652 | 704 | 226,000 |
| 2006/01/18 | 720 | 720 | 629 | 649 | 329,000 |
| 2006/01/17 | 736 | 738 | 721 | 722 | 182,000 |
| 2006/01/16 | 741 | 749 | 732 | 746 | 105,000 |
| 2006/01/13 | 753 | 753 | 738 | 750 | 127,000 |
| 2006/01/12 | 767 | 769 | 751 | 753 | 116,000 |
| 2006/01/11 | 770 | 771 | 751 | 763 | 170,000 |
| 2006/01/10 | 780 | 790 | 771 | 780 | 288,000 |
| 2006/01/06 | 793 | 794 | 780 | 783 | 196,000 |
| 2006/01/05 | 800 | 805 | 790 | 795 | 246,000 |
| 2006/01/04 | 800 | 804 | 781 | 787 | 137,000 |