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 |
|---|---|---|---|---|---|
| 2008/12/30 | 412 | 416 | 412 | 416 | 31,000 |
| 2008/12/29 | 410 | 413 | 407 | 411 | 34,000 |
| 2008/12/26 | 395 | 409 | 395 | 408 | 16,000 |
| 2008/12/25 | 396 | 401 | 396 | 400 | 14,000 |
| 2008/12/24 | 395 | 397 | 392 | 396 | 13,000 |
| 2008/12/22 | 395 | 402 | 394 | 400 | 22,000 |
| 2008/12/19 | 406 | 409 | 398 | 398 | 40,000 |
| 2008/12/18 | 409 | 412 | 407 | 407 | 34,000 |
| 2008/12/17 | 409 | 415 | 409 | 415 | 42,000 |
| 2008/12/16 | 416 | 416 | 400 | 405 | 93,000 |
| 2008/12/15 | 398 | 405 | 397 | 401 | 52,000 |
| 2008/12/12 | 409 | 409 | 393 | 405 | 86,000 |
| 2008/12/11 | 399 | 405 | 395 | 405 | 42,000 |
| 2008/12/10 | 383 | 394 | 383 | 394 | 39,000 |
| 2008/12/09 | 387 | 391 | 380 | 388 | 25,000 |
| 2008/12/08 | 390 | 398 | 380 | 387 | 64,000 |
| 2008/12/05 | 381 | 398 | 381 | 396 | 74,000 |
| 2008/12/04 | 390 | 392 | 378 | 381 | 82,000 |
| 2008/12/03 | 392 | 392 | 380 | 387 | 80,000 |
| 2008/12/02 | 397 | 397 | 389 | 393 | 35,000 |
| 2008/12/01 | 404 | 408 | 391 | 398 | 56,000 |
| 2008/11/28 | 391 | 401 | 386 | 399 | 80,000 |
| 2008/11/27 | 375 | 381 | 373 | 381 | 60,000 |
| 2008/11/26 | 386 | 386 | 376 | 379 | 62,000 |
| 2008/11/25 | 405 | 405 | 384 | 396 | 47,000 |
| 2008/11/21 | 394 | 405 | 372 | 405 | 68,000 |
| 2008/11/20 | 414 | 414 | 401 | 407 | 25,000 |
| 2008/11/19 | 410 | 418 | 410 | 416 | 31,000 |
| 2008/11/18 | 402 | 410 | 394 | 406 | 49,000 |
| 2008/11/17 | 394 | 403 | 394 | 397 | 16,000 |
| 2008/11/14 | 399 | 399 | 392 | 394 | 28,000 |
| 2008/11/13 | 377 | 395 | 377 | 388 | 35,000 |
| 2008/11/12 | 396 | 398 | 391 | 397 | 16,000 |
| 2008/11/11 | 411 | 416 | 402 | 407 | 25,000 |
| 2008/11/10 | 399 | 416 | 399 | 416 | 31,000 |
| 2008/11/07 | 420 | 421 | 397 | 397 | 60,000 |
| 2008/11/06 | 420 | 424 | 417 | 424 | 61,000 |
| 2008/11/05 | 423 | 428 | 412 | 428 | 95,000 |
| 2008/11/04 | 422 | 422 | 404 | 419 | 66,000 |
| 2008/10/31 | 379 | 421 | 368 | 419 | 165,000 |
| 2008/10/30 | 372 | 384 | 369 | 376 | 64,000 |
| 2008/10/29 | 380 | 382 | 360 | 372 | 82,000 |
| 2008/10/28 | 372 | 372 | 358 | 369 | 58,000 |
| 2008/10/27 | 372 | 375 | 349 | 352 | 47,000 |
| 2008/10/24 | 384 | 394 | 373 | 374 | 43,000 |
| 2008/10/23 | 387 | 389 | 371 | 389 | 45,000 |
| 2008/10/22 | 420 | 420 | 398 | 398 | 70,000 |
| 2008/10/21 | 415 | 418 | 408 | 417 | 58,000 |
| 2008/10/20 | 384 | 405 | 384 | 401 | 59,000 |
| 2008/10/17 | 348 | 374 | 346 | 374 | 58,000 |
| 2008/10/16 | 355 | 355 | 331 | 344 | 103,000 |
| 2008/10/15 | 356 | 359 | 341 | 359 | 71,000 |
| 2008/10/14 | 341 | 362 | 337 | 354 | 141,000 |
| 2008/10/10 | 333 | 360 | 310 | 337 | 61,000 |
| 2008/10/09 | 336 | 363 | 336 | 352 | 62,000 |
| 2008/10/08 | 376 | 381 | 336 | 336 | 61,000 |
| 2008/10/07 | 379 | 380 | 344 | 376 | 41,000 |
| 2008/10/06 | 394 | 394 | 375 | 381 | 44,000 |
| 2008/10/03 | 400 | 400 | 390 | 398 | 59,000 |
| 2008/10/02 | 407 | 407 | 398 | 402 | 46,000 |
| 2008/10/01 | 401 | 407 | 396 | 407 | 22,000 |
| 2008/09/30 | 389 | 403 | 389 | 400 | 39,000 |
| 2008/09/29 | 421 | 421 | 405 | 409 | 61,000 |
| 2008/09/26 | 420 | 420 | 397 | 411 | 90,000 |
| 2008/09/25 | 408 | 421 | 408 | 420 | 33,000 |
| 2008/09/24 | 415 | 415 | 403 | 408 | 31,000 |
| 2008/09/22 | 416 | 420 | 407 | 410 | 74,000 |
| 2008/09/19 | 425 | 427 | 399 | 416 | 172,000 |
| 2008/09/18 | 399 | 430 | 397 | 430 | 76,000 |
| 2008/09/17 | 404 | 404 | 398 | 400 | 31,000 |
| 2008/09/16 | 415 | 415 | 391 | 400 | 45,000 |
| 2008/09/12 | 426 | 426 | 419 | 424 | 119,000 |
| 2008/09/11 | 420 | 420 | 411 | 416 | 49,000 |
| 2008/09/10 | 413 | 423 | 413 | 415 | 40,000 |
| 2008/09/09 | 423 | 423 | 416 | 418 | 14,000 |
| 2008/09/08 | 423 | 429 | 423 | 428 | 37,000 |
| 2008/09/05 | 420 | 423 | 420 | 420 | 64,000 |
| 2008/09/04 | 426 | 429 | 425 | 426 | 42,000 |
| 2008/09/03 | 419 | 427 | 419 | 422 | 34,000 |
| 2008/09/02 | 425 | 426 | 420 | 420 | 45,000 |
| 2008/09/01 | 434 | 434 | 421 | 421 | 53,000 |
| 2008/08/29 | 426 | 435 | 426 | 433 | 61,000 |
| 2008/08/28 | 431 | 432 | 421 | 423 | 65,000 |
| 2008/08/27 | 425 | 429 | 423 | 426 | 42,000 |
| 2008/08/26 | 428 | 429 | 425 | 429 | 42,000 |
| 2008/08/25 | 426 | 436 | 426 | 433 | 39,000 |
| 2008/08/22 | 429 | 431 | 424 | 427 | 25,000 |
| 2008/08/21 | 432 | 437 | 431 | 434 | 46,000 |
| 2008/08/20 | 427 | 441 | 427 | 437 | 74,000 |
| 2008/08/19 | 421 | 428 | 420 | 426 | 81,000 |
| 2008/08/18 | 421 | 433 | 421 | 422 | 62,000 |
| 2008/08/15 | 418 | 422 | 411 | 421 | 44,000 |
| 2008/08/14 | 413 | 419 | 412 | 417 | 27,000 |
| 2008/08/13 | 421 | 422 | 416 | 418 | 83,000 |
| 2008/08/12 | 423 | 429 | 423 | 424 | 65,000 |
| 2008/08/11 | 427 | 430 | 425 | 428 | 44,000 |
| 2008/08/08 | 433 | 434 | 429 | 431 | 42,000 |
| 2008/08/07 | 443 | 443 | 430 | 435 | 45,000 |
| 2008/08/06 | 430 | 444 | 429 | 444 | 103,000 |
| 2008/08/05 | 440 | 440 | 428 | 430 | 185,000 |
| 2008/08/04 | 419 | 427 | 419 | 420 | 89,000 |
| 2008/08/01 | 436 | 440 | 419 | 419 | 54,000 |
| 2008/07/31 | 430 | 434 | 420 | 426 | 89,000 |
| 2008/07/30 | 416 | 426 | 415 | 425 | 52,000 |
| 2008/07/29 | 413 | 423 | 405 | 416 | 83,000 |
| 2008/07/28 | 423 | 423 | 413 | 418 | 48,000 |
| 2008/07/25 | 422 | 424 | 414 | 418 | 84,000 |
| 2008/07/24 | 426 | 429 | 406 | 419 | 144,000 |
| 2008/07/23 | 426 | 429 | 422 | 425 | 67,000 |
| 2008/07/22 | 415 | 428 | 415 | 425 | 91,000 |
| 2008/07/18 | 424 | 424 | 420 | 420 | 22,000 |
| 2008/07/17 | 425 | 426 | 425 | 425 | 17,000 |
| 2008/07/16 | 413 | 425 | 413 | 420 | 44,000 |
| 2008/07/15 | 422 | 425 | 412 | 418 | 182,000 |
| 2008/07/14 | 420 | 420 | 410 | 417 | 82,000 |
| 2008/07/11 | 430 | 431 | 425 | 425 | 85,000 |
| 2008/07/10 | 430 | 437 | 430 | 430 | 85,000 |
| 2008/07/09 | 429 | 433 | 427 | 430 | 103,000 |
| 2008/07/08 | 437 | 437 | 427 | 431 | 58,000 |
| 2008/07/07 | 439 | 445 | 431 | 442 | 101,000 |
| 2008/07/04 | 442 | 444 | 438 | 444 | 112,000 |
| 2008/07/03 | 440 | 440 | 435 | 440 | 84,000 |
| 2008/07/02 | 449 | 449 | 435 | 435 | 61,000 |
| 2008/07/01 | 445 | 445 | 438 | 444 | 101,000 |
| 2008/06/30 | 440 | 453 | 435 | 435 | 183,000 |
| 2008/06/27 | 428 | 435 | 424 | 434 | 113,000 |
| 2008/06/26 | 432 | 438 | 427 | 428 | 94,000 |
| 2008/06/25 | 421 | 433 | 421 | 432 | 120,000 |
| 2008/06/24 | 426 | 426 | 420 | 423 | 49,000 |
| 2008/06/23 | 419 | 425 | 418 | 423 | 65,000 |
| 2008/06/20 | 424 | 428 | 417 | 418 | 118,000 |
| 2008/06/19 | 422 | 424 | 418 | 420 | 108,000 |
| 2008/06/18 | 416 | 422 | 416 | 420 | 95,000 |
| 2008/06/17 | 420 | 420 | 418 | 420 | 65,000 |
| 2008/06/16 | 419 | 424 | 416 | 418 | 44,000 |
| 2008/06/13 | 414 | 422 | 413 | 419 | 110,000 |
| 2008/06/12 | 412 | 422 | 412 | 419 | 114,000 |
| 2008/06/11 | 413 | 415 | 412 | 412 | 83,000 |
| 2008/06/10 | 413 | 415 | 412 | 412 | 43,000 |
| 2008/06/09 | 412 | 415 | 412 | 412 | 76,000 |
| 2008/06/06 | 412 | 418 | 411 | 417 | 129,000 |
| 2008/06/05 | 410 | 415 | 409 | 411 | 100,000 |
| 2008/06/04 | 400 | 405 | 399 | 405 | 71,000 |
| 2008/06/03 | 408 | 408 | 400 | 402 | 62,000 |
| 2008/06/02 | 410 | 410 | 407 | 408 | 39,000 |
| 2008/05/30 | 395 | 409 | 395 | 403 | 88,000 |
| 2008/05/29 | 388 | 399 | 388 | 394 | 32,000 |
| 2008/05/28 | 399 | 399 | 388 | 388 | 55,000 |
| 2008/05/27 | 398 | 399 | 395 | 399 | 51,000 |
| 2008/05/26 | 395 | 397 | 391 | 394 | 67,000 |
| 2008/05/23 | 402 | 404 | 402 | 402 | 47,000 |
| 2008/05/22 | 398 | 404 | 398 | 404 | 68,000 |
| 2008/05/21 | 401 | 410 | 396 | 402 | 152,000 |
| 2008/05/20 | 414 | 420 | 405 | 410 | 173,000 |
| 2008/05/19 | 416 | 420 | 416 | 419 | 36,000 |
| 2008/05/16 | 417 | 420 | 416 | 416 | 93,000 |
| 2008/05/15 | 408 | 418 | 408 | 415 | 115,000 |
| 2008/05/14 | 402 | 405 | 402 | 403 | 148,000 |
| 2008/05/13 | 396 | 398 | 393 | 398 | 37,000 |
| 2008/05/12 | 405 | 405 | 395 | 396 | 47,000 |
| 2008/05/09 | 416 | 416 | 400 | 403 | 60,000 |
| 2008/05/08 | 404 | 423 | 404 | 413 | 89,000 |
| 2008/05/07 | 400 | 405 | 397 | 404 | 126,000 |
| 2008/05/02 | 387 | 388 | 384 | 388 | 53,000 |
| 2008/05/01 | 389 | 389 | 381 | 381 | 90,000 |
| 2008/04/30 | 380 | 387 | 380 | 385 | 79,000 |
| 2008/04/28 | 384 | 385 | 375 | 381 | 136,000 |
| 2008/04/25 | 375 | 376 | 370 | 374 | 208,000 |
| 2008/04/24 | 387 | 387 | 379 | 383 | 82,000 |
| 2008/04/23 | 384 | 390 | 384 | 389 | 64,000 |
| 2008/04/22 | 395 | 395 | 381 | 389 | 90,000 |
| 2008/04/21 | 393 | 397 | 389 | 394 | 123,000 |
| 2008/04/18 | 393 | 393 | 385 | 392 | 84,000 |
| 2008/04/17 | 383 | 391 | 383 | 391 | 77,000 |
| 2008/04/16 | 376 | 382 | 373 | 382 | 67,000 |
| 2008/04/15 | 373 | 381 | 371 | 379 | 199,000 |
| 2008/04/14 | 370 | 374 | 359 | 372 | 361,000 |
| 2008/04/11 | 396 | 409 | 395 | 409 | 69,000 |
| 2008/04/10 | 397 | 399 | 393 | 395 | 71,000 |
| 2008/04/09 | 411 | 411 | 404 | 406 | 51,000 |
| 2008/04/08 | 415 | 415 | 409 | 410 | 41,000 |
| 2008/04/07 | 412 | 414 | 412 | 414 | 54,000 |
| 2008/04/04 | 418 | 422 | 410 | 411 | 60,000 |
| 2008/04/03 | 418 | 423 | 413 | 423 | 63,000 |
| 2008/04/02 | 417 | 424 | 415 | 419 | 47,000 |
| 2008/04/01 | 414 | 418 | 406 | 414 | 95,000 |
| 2008/03/31 | 421 | 421 | 394 | 409 | 105,000 |
| 2008/03/28 | 418 | 424 | 416 | 422 | 111,000 |
| 2008/03/27 | 413 | 417 | 410 | 417 | 71,000 |
| 2008/03/26 | 397 | 412 | 397 | 412 | 74,000 |
| 2008/03/25 | 418 | 423 | 412 | 422 | 88,000 |
| 2008/03/24 | 413 | 420 | 410 | 416 | 81,000 |
| 2008/03/21 | 403 | 408 | 394 | 407 | 111,000 |
| 2008/03/19 | 400 | 409 | 396 | 399 | 75,000 |
| 2008/03/18 | 385 | 395 | 385 | 392 | 82,000 |
| 2008/03/17 | 400 | 400 | 389 | 390 | 68,000 |
| 2008/03/14 | 414 | 415 | 399 | 399 | 156,000 |
| 2008/03/13 | 414 | 421 | 412 | 414 | 96,000 |
| 2008/03/12 | 425 | 425 | 414 | 416 | 60,000 |
| 2008/03/11 | 417 | 420 | 410 | 415 | 71,000 |
| 2008/03/10 | 409 | 426 | 405 | 416 | 126,000 |
| 2008/03/07 | 420 | 425 | 418 | 419 | 87,000 |
| 2008/03/06 | 421 | 423 | 417 | 423 | 87,000 |
| 2008/03/05 | 421 | 422 | 415 | 416 | 98,000 |
| 2008/03/04 | 410 | 418 | 410 | 414 | 116,000 |
| 2008/03/03 | 426 | 426 | 414 | 415 | 150,000 |
| 2008/02/29 | 429 | 429 | 425 | 426 | 69,000 |
| 2008/02/28 | 431 | 432 | 425 | 427 | 67,000 |
| 2008/02/27 | 422 | 430 | 420 | 426 | 157,000 |
| 2008/02/26 | 445 | 445 | 418 | 420 | 370,000 |
| 2008/02/25 | 443 | 455 | 443 | 446 | 131,000 |
| 2008/02/22 | 440 | 446 | 437 | 444 | 87,000 |
| 2008/02/21 | 441 | 449 | 441 | 444 | 115,000 |
| 2008/02/20 | 441 | 446 | 433 | 433 | 119,000 |
| 2008/02/19 | 442 | 450 | 437 | 441 | 156,000 |
| 2008/02/18 | 444 | 450 | 441 | 442 | 122,000 |
| 2008/02/15 | 435 | 444 | 433 | 442 | 196,000 |
| 2008/02/14 | 435 | 440 | 433 | 440 | 117,000 |
| 2008/02/13 | 431 | 437 | 428 | 428 | 136,000 |
| 2008/02/12 | 445 | 445 | 424 | 424 | 253,000 |
| 2008/02/08 | 443 | 456 | 442 | 450 | 124,000 |
| 2008/02/07 | 446 | 457 | 438 | 448 | 233,000 |
| 2008/02/06 | 438 | 438 | 421 | 421 | 193,000 |
| 2008/02/05 | 441 | 444 | 430 | 440 | 158,000 |
| 2008/02/04 | 427 | 446 | 426 | 436 | 132,000 |
| 2008/02/01 | 443 | 444 | 426 | 427 | 209,000 |
| 2008/01/31 | 424 | 443 | 415 | 443 | 130,000 |
| 2008/01/30 | 435 | 435 | 418 | 423 | 139,000 |
| 2008/01/29 | 419 | 438 | 419 | 434 | 144,000 |
| 2008/01/28 | 433 | 440 | 417 | 418 | 92,000 |
| 2008/01/25 | 419 | 436 | 415 | 429 | 161,000 |
| 2008/01/24 | 397 | 421 | 389 | 411 | 152,000 |
| 2008/01/23 | 374 | 385 | 374 | 382 | 147,000 |
| 2008/01/22 | 393 | 397 | 371 | 371 | 181,000 |
| 2008/01/21 | 391 | 403 | 391 | 392 | 134,000 |
| 2008/01/18 | 386 | 408 | 386 | 406 | 213,000 |
| 2008/01/17 | 406 | 406 | 393 | 401 | 255,000 |
| 2008/01/16 | 400 | 410 | 396 | 396 | 127,000 |
| 2008/01/15 | 437 | 442 | 415 | 420 | 310,000 |
| 2008/01/11 | 448 | 452 | 437 | 437 | 231,000 |
| 2008/01/10 | 459 | 459 | 449 | 449 | 103,000 |
| 2008/01/09 | 430 | 455 | 430 | 455 | 162,000 |
| 2008/01/08 | 447 | 452 | 439 | 444 | 139,000 |
| 2008/01/07 | 463 | 463 | 450 | 453 | 154,000 |
| 2008/01/04 | 485 | 485 | 458 | 458 | 104,000 |