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 |
---|---|---|---|---|---|
2007/12/28 | 490 | 490 | 480 | 480 | 64,000 |
2007/12/27 | 491 | 491 | 484 | 485 | 72,000 |
2007/12/26 | 476 | 486 | 476 | 486 | 115,000 |
2007/12/25 | 473 | 475 | 470 | 473 | 129,000 |
2007/12/21 | 480 | 481 | 470 | 476 | 156,000 |
2007/12/20 | 490 | 490 | 476 | 480 | 140,000 |
2007/12/19 | 495 | 498 | 485 | 485 | 104,000 |
2007/12/18 | 501 | 503 | 493 | 497 | 162,000 |
2007/12/17 | 505 | 505 | 496 | 496 | 101,000 |
2007/12/14 | 506 | 512 | 505 | 508 | 220,000 |
2007/12/13 | 518 | 519 | 506 | 506 | 142,000 |
2007/12/12 | 515 | 517 | 510 | 517 | 184,000 |
2007/12/11 | 518 | 522 | 517 | 518 | 128,000 |
2007/12/10 | 518 | 524 | 516 | 517 | 140,000 |
2007/12/07 | 523 | 527 | 521 | 522 | 140,000 |
2007/12/06 | 527 | 527 | 515 | 518 | 245,000 |
2007/12/05 | 510 | 530 | 509 | 529 | 253,000 |
2007/12/04 | 540 | 545 | 535 | 540 | 98,000 |
2007/12/03 | 550 | 558 | 540 | 541 | 106,000 |
2007/11/30 | 530 | 542 | 527 | 540 | 107,000 |
2007/11/29 | 526 | 533 | 526 | 532 | 100,000 |
2007/11/28 | 530 | 530 | 520 | 523 | 120,000 |
2007/11/27 | 531 | 531 | 519 | 530 | 94,000 |
2007/11/26 | 516 | 534 | 516 | 525 | 132,000 |
2007/11/22 | 506 | 531 | 506 | 516 | 99,000 |
2007/11/21 | 522 | 533 | 513 | 513 | 175,000 |
2007/11/20 | 552 | 552 | 502 | 518 | 424,000 |
2007/11/19 | 580 | 580 | 571 | 572 | 77,000 |
2007/11/16 | 575 | 580 | 575 | 580 | 43,000 |
2007/11/15 | 573 | 585 | 573 | 585 | 71,000 |
2007/11/14 | 577 | 583 | 576 | 583 | 48,000 |
2007/11/13 | 588 | 588 | 573 | 581 | 103,000 |
2007/11/12 | 583 | 586 | 567 | 580 | 115,000 |
2007/11/09 | 594 | 602 | 585 | 598 | 87,000 |
2007/11/08 | 604 | 610 | 588 | 604 | 111,000 |
2007/11/07 | 608 | 624 | 608 | 614 | 152,000 |
2007/11/06 | 574 | 619 | 574 | 615 | 334,000 |
2007/11/05 | 590 | 590 | 573 | 573 | 87,000 |
2007/11/02 | 588 | 590 | 581 | 587 | 119,000 |
2007/11/01 | 588 | 601 | 581 | 598 | 137,000 |
2007/10/31 | 582 | 582 | 573 | 578 | 57,000 |
2007/10/30 | 592 | 594 | 578 | 581 | 134,000 |
2007/10/29 | 592 | 594 | 588 | 594 | 104,000 |
2007/10/26 | 572 | 584 | 572 | 583 | 43,000 |
2007/10/25 | 573 | 582 | 573 | 577 | 58,000 |
2007/10/24 | 575 | 583 | 574 | 583 | 47,000 |
2007/10/23 | 581 | 582 | 576 | 580 | 33,000 |
2007/10/22 | 588 | 588 | 574 | 581 | 64,000 |
2007/10/19 | 597 | 597 | 591 | 594 | 89,000 |
2007/10/18 | 588 | 598 | 585 | 598 | 77,000 |
2007/10/17 | 583 | 590 | 579 | 587 | 107,000 |
2007/10/16 | 584 | 590 | 579 | 585 | 71,000 |
2007/10/15 | 592 | 592 | 581 | 583 | 135,000 |
2007/10/12 | 589 | 593 | 587 | 591 | 127,000 |
2007/10/11 | 578 | 588 | 576 | 588 | 93,000 |
2007/10/10 | 561 | 576 | 561 | 573 | 40,000 |
2007/10/09 | 570 | 577 | 566 | 571 | 85,000 |
2007/10/05 | 567 | 570 | 564 | 566 | 136,000 |
2007/10/04 | 561 | 564 | 552 | 561 | 230,000 |
2007/10/03 | 506 | 579 | 504 | 558 | 601,000 |
2007/10/02 | 584 | 589 | 583 | 584 | 103,000 |
2007/10/01 | 584 | 585 | 567 | 574 | 76,000 |
2007/09/28 | 595 | 596 | 575 | 585 | 86,000 |
2007/09/27 | 567 | 576 | 566 | 575 | 47,000 |
2007/09/26 | 562 | 567 | 558 | 567 | 63,000 |
2007/09/25 | 559 | 570 | 554 | 560 | 50,000 |
2007/09/21 | 573 | 578 | 551 | 559 | 167,000 |
2007/09/20 | 568 | 570 | 564 | 568 | 80,000 |
2007/09/19 | 558 | 566 | 558 | 566 | 57,000 |
2007/09/18 | 546 | 555 | 543 | 548 | 120,000 |
2007/09/14 | 552 | 559 | 552 | 556 | 176,000 |
2007/09/13 | 560 | 563 | 551 | 562 | 103,000 |
2007/09/12 | 567 | 577 | 567 | 568 | 65,000 |
2007/09/11 | 563 | 573 | 552 | 572 | 113,000 |
2007/09/10 | 569 | 578 | 558 | 566 | 162,000 |
2007/09/07 | 587 | 592 | 582 | 587 | 127,000 |
2007/09/06 | 588 | 595 | 575 | 594 | 90,000 |
2007/09/05 | 617 | 617 | 589 | 589 | 285,000 |
2007/09/04 | 611 | 615 | 610 | 615 | 79,000 |
2007/09/03 | 600 | 619 | 600 | 618 | 103,000 |
2007/08/31 | 608 | 613 | 593 | 613 | 128,000 |
2007/08/30 | 586 | 603 | 580 | 602 | 147,000 |
2007/08/29 | 589 | 599 | 577 | 594 | 152,000 |
2007/08/28 | 609 | 611 | 604 | 609 | 140,000 |
2007/08/27 | 610 | 620 | 602 | 607 | 217,000 |
2007/08/24 | 579 | 580 | 573 | 580 | 84,000 |
2007/08/23 | 588 | 590 | 580 | 589 | 89,000 |
2007/08/22 | 573 | 583 | 560 | 583 | 131,000 |
2007/08/21 | 557 | 567 | 551 | 567 | 150,000 |
2007/08/20 | 550 | 551 | 540 | 547 | 212,000 |
2007/08/17 | 557 | 565 | 530 | 530 | 204,000 |
2007/08/16 | 560 | 565 | 553 | 557 | 158,000 |
2007/08/15 | 577 | 581 | 566 | 567 | 135,000 |
2007/08/14 | 569 | 578 | 564 | 576 | 207,000 |
2007/08/13 | 594 | 594 | 575 | 579 | 174,000 |
2007/08/10 | 594 | 594 | 561 | 565 | 249,000 |
2007/08/09 | 596 | 608 | 587 | 595 | 226,000 |
2007/08/08 | 598 | 598 | 583 | 586 | 136,000 |
2007/08/07 | 615 | 615 | 592 | 598 | 108,000 |
2007/08/06 | 600 | 607 | 590 | 607 | 132,000 |
2007/08/03 | 606 | 606 | 594 | 600 | 135,000 |
2007/08/02 | 606 | 610 | 591 | 607 | 139,000 |
2007/08/01 | 616 | 616 | 604 | 606 | 69,000 |
2007/07/31 | 608 | 618 | 608 | 617 | 79,000 |
2007/07/30 | 585 | 612 | 585 | 612 | 136,000 |
2007/07/27 | 608 | 609 | 594 | 603 | 58,000 |
2007/07/26 | 614 | 618 | 610 | 610 | 56,000 |
2007/07/25 | 617 | 622 | 617 | 620 | 39,000 |
2007/07/24 | 625 | 630 | 620 | 627 | 125,000 |
2007/07/23 | 630 | 631 | 626 | 627 | 49,000 |
2007/07/20 | 626 | 633 | 626 | 632 | 72,000 |
2007/07/19 | 625 | 637 | 622 | 631 | 141,000 |
2007/07/18 | 633 | 633 | 612 | 620 | 101,000 |
2007/07/17 | 625 | 634 | 625 | 634 | 67,000 |
2007/07/13 | 629 | 645 | 629 | 635 | 101,000 |
2007/07/12 | 639 | 644 | 637 | 638 | 50,000 |
2007/07/11 | 637 | 645 | 636 | 641 | 229,000 |
2007/07/10 | 640 | 640 | 636 | 637 | 68,000 |
2007/07/09 | 642 | 642 | 636 | 639 | 118,000 |
2007/07/06 | 626 | 640 | 626 | 635 | 230,000 |
2007/07/05 | 640 | 640 | 633 | 635 | 292,000 |
2007/07/04 | 626 | 631 | 625 | 630 | 165,000 |
2007/07/03 | 619 | 626 | 618 | 626 | 180,000 |
2007/07/02 | 616 | 622 | 614 | 617 | 118,000 |
2007/06/29 | 608 | 612 | 608 | 612 | 186,000 |
2007/06/28 | 603 | 607 | 603 | 607 | 122,000 |
2007/06/27 | 602 | 608 | 602 | 605 | 133,000 |
2007/06/26 | 601 | 607 | 601 | 605 | 82,000 |
2007/06/25 | 606 | 615 | 602 | 602 | 83,000 |
2007/06/22 | 606 | 612 | 606 | 611 | 161,000 |
2007/06/21 | 605 | 609 | 604 | 605 | 59,000 |
2007/06/20 | 606 | 610 | 605 | 606 | 221,000 |
2007/06/19 | 614 | 616 | 610 | 610 | 59,000 |
2007/06/18 | 607 | 616 | 604 | 611 | 159,000 |
2007/06/15 | 605 | 611 | 604 | 607 | 93,000 |
2007/06/14 | 605 | 614 | 605 | 606 | 75,000 |
2007/06/13 | 602 | 608 | 600 | 605 | 120,000 |
2007/06/12 | 615 | 615 | 609 | 609 | 144,000 |
2007/06/11 | 612 | 613 | 604 | 605 | 120,000 |
2007/06/08 | 610 | 613 | 601 | 608 | 214,000 |
2007/06/07 | 611 | 621 | 611 | 620 | 121,000 |
2007/06/06 | 625 | 628 | 617 | 620 | 129,000 |
2007/06/05 | 633 | 635 | 620 | 624 | 181,000 |
2007/06/04 | 628 | 632 | 623 | 627 | 157,000 |
2007/06/01 | 623 | 624 | 615 | 620 | 109,000 |
2007/05/31 | 626 | 626 | 618 | 620 | 141,000 |
2007/05/30 | 625 | 635 | 620 | 627 | 413,000 |
2007/05/29 | 638 | 646 | 638 | 645 | 62,000 |
2007/05/28 | 648 | 649 | 640 | 646 | 89,000 |
2007/05/25 | 635 | 647 | 632 | 646 | 118,000 |
2007/05/24 | 630 | 650 | 630 | 649 | 126,000 |
2007/05/23 | 643 | 652 | 642 | 650 | 187,000 |
2007/05/22 | 634 | 645 | 634 | 643 | 98,000 |
2007/05/21 | 644 | 645 | 640 | 644 | 56,000 |
2007/05/18 | 646 | 647 | 643 | 644 | 77,000 |
2007/05/17 | 641 | 645 | 635 | 644 | 124,000 |
2007/05/16 | 640 | 644 | 636 | 642 | 128,000 |
2007/05/15 | 638 | 643 | 636 | 637 | 93,000 |
2007/05/14 | 644 | 646 | 642 | 645 | 135,000 |
2007/05/11 | 640 | 647 | 640 | 647 | 235,000 |
2007/05/10 | 630 | 648 | 625 | 642 | 526,000 |
2007/05/09 | 610 | 618 | 610 | 615 | 81,000 |
2007/05/08 | 624 | 624 | 612 | 620 | 141,000 |
2007/05/07 | 624 | 627 | 622 | 624 | 150,000 |
2007/05/02 | 610 | 619 | 606 | 616 | 124,000 |
2007/05/01 | 603 | 611 | 599 | 610 | 144,000 |
2007/04/27 | 620 | 635 | 601 | 607 | 393,000 |
2007/04/26 | 622 | 624 | 611 | 616 | 399,000 |
2007/04/25 | 590 | 593 | 588 | 592 | 81,000 |
2007/04/24 | 592 | 596 | 591 | 595 | 79,000 |
2007/04/23 | 587 | 594 | 587 | 589 | 66,000 |
2007/04/20 | 593 | 593 | 586 | 587 | 67,000 |
2007/04/19 | 596 | 596 | 587 | 592 | 105,000 |
2007/04/18 | 585 | 600 | 585 | 597 | 144,000 |
2007/04/17 | 593 | 594 | 586 | 590 | 164,000 |
2007/04/16 | 595 | 599 | 594 | 595 | 135,000 |
2007/04/13 | 596 | 596 | 587 | 589 | 128,000 |
2007/04/12 | 598 | 600 | 596 | 596 | 119,000 |
2007/04/11 | 601 | 606 | 598 | 601 | 150,000 |
2007/04/10 | 608 | 608 | 603 | 606 | 133,000 |
2007/04/09 | 607 | 608 | 603 | 607 | 131,000 |
2007/04/06 | 604 | 606 | 600 | 602 | 148,000 |
2007/04/05 | 590 | 615 | 588 | 608 | 444,000 |
2007/04/04 | 588 | 598 | 584 | 598 | 284,000 |
2007/04/03 | 586 | 594 | 586 | 587 | 224,000 |
2007/04/02 | 600 | 606 | 581 | 582 | 223,000 |
2007/03/30 | 600 | 601 | 585 | 599 | 149,000 |
2007/03/29 | 590 | 601 | 588 | 599 | 154,000 |
2007/03/28 | 606 | 608 | 592 | 596 | 451,000 |
2007/03/27 | 615 | 619 | 611 | 613 | 292,000 |
2007/03/26 | 641 | 643 | 637 | 640 | 615,000 |
2007/03/23 | 645 | 645 | 633 | 637 | 491,000 |
2007/03/22 | 650 | 654 | 648 | 651 | 207,000 |
2007/03/20 | 640 | 643 | 637 | 641 | 210,000 |
2007/03/19 | 636 | 637 | 632 | 635 | 150,000 |
2007/03/16 | 641 | 641 | 633 | 633 | 115,000 |
2007/03/15 | 641 | 641 | 632 | 637 | 152,000 |
2007/03/14 | 645 | 647 | 634 | 636 | 377,000 |
2007/03/13 | 654 | 654 | 649 | 649 | 102,000 |
2007/03/12 | 655 | 657 | 648 | 652 | 282,000 |
2007/03/09 | 653 | 660 | 647 | 650 | 288,000 |
2007/03/08 | 648 | 653 | 644 | 653 | 203,000 |
2007/03/07 | 655 | 658 | 643 | 648 | 278,000 |
2007/03/06 | 642 | 650 | 637 | 650 | 317,000 |
2007/03/05 | 663 | 663 | 643 | 646 | 154,000 |
2007/03/02 | 670 | 670 | 660 | 667 | 145,000 |
2007/03/01 | 662 | 671 | 658 | 669 | 205,000 |
2007/02/28 | 660 | 662 | 640 | 658 | 455,000 |
2007/02/27 | 677 | 681 | 668 | 669 | 248,000 |
2007/02/26 | 666 | 676 | 665 | 670 | 182,000 |
2007/02/23 | 661 | 663 | 658 | 662 | 191,000 |
2007/02/22 | 658 | 662 | 657 | 658 | 161,000 |
2007/02/21 | 657 | 662 | 657 | 657 | 108,000 |
2007/02/20 | 662 | 663 | 654 | 657 | 166,000 |
2007/02/19 | 664 | 666 | 659 | 662 | 127,000 |
2007/02/16 | 661 | 667 | 659 | 666 | 106,000 |
2007/02/15 | 661 | 668 | 657 | 668 | 211,000 |
2007/02/14 | 660 | 663 | 656 | 660 | 111,000 |
2007/02/13 | 658 | 660 | 654 | 657 | 267,000 |
2007/02/09 | 653 | 660 | 650 | 656 | 167,000 |
2007/02/08 | 651 | 655 | 648 | 653 | 155,000 |
2007/02/07 | 645 | 652 | 643 | 647 | 123,000 |
2007/02/06 | 641 | 653 | 637 | 646 | 265,000 |
2007/02/05 | 640 | 647 | 630 | 640 | 612,000 |
2007/02/02 | 663 | 663 | 658 | 659 | 167,000 |
2007/02/01 | 652 | 663 | 652 | 663 | 173,000 |
2007/01/31 | 658 | 658 | 644 | 645 | 148,000 |
2007/01/30 | 655 | 656 | 644 | 649 | 149,000 |
2007/01/29 | 651 | 657 | 649 | 652 | 120,000 |
2007/01/26 | 648 | 648 | 644 | 646 | 68,000 |
2007/01/25 | 653 | 654 | 643 | 646 | 96,000 |
2007/01/24 | 641 | 659 | 640 | 652 | 377,000 |
2007/01/23 | 639 | 643 | 637 | 639 | 166,000 |
2007/01/22 | 643 | 646 | 636 | 642 | 202,000 |
2007/01/19 | 640 | 643 | 632 | 635 | 180,000 |
2007/01/18 | 643 | 645 | 640 | 642 | 166,000 |
2007/01/17 | 642 | 645 | 642 | 643 | 144,000 |
2007/01/16 | 648 | 649 | 643 | 646 | 164,000 |
2007/01/15 | 641 | 649 | 641 | 648 | 110,000 |
2007/01/12 | 647 | 647 | 640 | 646 | 151,000 |
2007/01/11 | 649 | 652 | 641 | 644 | 166,000 |
2007/01/10 | 654 | 654 | 645 | 649 | 210,000 |
2007/01/09 | 633 | 653 | 633 | 653 | 249,000 |
2007/01/05 | 651 | 651 | 635 | 636 | 180,000 |
2007/01/04 | 644 | 660 | 644 | 648 | 55,000 |