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 |
|---|---|---|---|---|---|
| 2009/12/30 | 397 | 398 | 386 | 386 | 49,000 |
| 2009/12/29 | 392 | 398 | 392 | 396 | 32,000 |
| 2009/12/28 | 395 | 404 | 393 | 395 | 92,000 |
| 2009/12/25 | 392 | 397 | 387 | 388 | 46,000 |
| 2009/12/24 | 392 | 392 | 388 | 390 | 30,000 |
| 2009/12/22 | 391 | 398 | 388 | 390 | 57,000 |
| 2009/12/21 | 386 | 389 | 385 | 388 | 28,000 |
| 2009/12/18 | 385 | 389 | 385 | 386 | 32,000 |
| 2009/12/17 | 386 | 389 | 384 | 388 | 40,000 |
| 2009/12/16 | 388 | 388 | 378 | 383 | 89,000 |
| 2009/12/15 | 378 | 380 | 378 | 379 | 20,000 |
| 2009/12/14 | 382 | 382 | 376 | 379 | 54,000 |
| 2009/12/11 | 378 | 382 | 378 | 381 | 67,000 |
| 2009/12/10 | 380 | 382 | 378 | 379 | 47,000 |
| 2009/12/09 | 379 | 381 | 377 | 377 | 27,000 |
| 2009/12/08 | 382 | 382 | 377 | 378 | 64,000 |
| 2009/12/07 | 387 | 391 | 378 | 381 | 120,000 |
| 2009/12/04 | 388 | 390 | 380 | 382 | 85,000 |
| 2009/12/03 | 398 | 399 | 390 | 392 | 108,000 |
| 2009/12/02 | 394 | 397 | 385 | 390 | 109,000 |
| 2009/12/01 | 386 | 397 | 382 | 393 | 131,000 |
| 2009/11/30 | 384 | 386 | 375 | 381 | 115,000 |
| 2009/11/27 | 375 | 377 | 371 | 376 | 47,000 |
| 2009/11/26 | 392 | 392 | 377 | 380 | 66,000 |
| 2009/11/25 | 394 | 394 | 389 | 392 | 58,000 |
| 2009/11/24 | 408 | 408 | 390 | 390 | 59,000 |
| 2009/11/20 | 406 | 408 | 397 | 403 | 96,000 |
| 2009/11/19 | 408 | 414 | 406 | 410 | 45,000 |
| 2009/11/18 | 412 | 412 | 403 | 404 | 57,000 |
| 2009/11/17 | 420 | 420 | 407 | 410 | 42,000 |
| 2009/11/16 | 418 | 423 | 412 | 416 | 53,000 |
| 2009/11/13 | 432 | 432 | 415 | 420 | 121,000 |
| 2009/11/12 | 450 | 450 | 425 | 431 | 82,000 |
| 2009/11/11 | 456 | 458 | 448 | 449 | 68,000 |
| 2009/11/10 | 455 | 459 | 445 | 452 | 55,000 |
| 2009/11/09 | 459 | 459 | 450 | 450 | 34,000 |
| 2009/11/06 | 474 | 474 | 456 | 458 | 52,000 |
| 2009/11/05 | 482 | 482 | 468 | 470 | 51,000 |
| 2009/11/04 | 475 | 483 | 474 | 483 | 49,000 |
| 2009/11/02 | 485 | 490 | 478 | 479 | 30,000 |
| 2009/10/30 | 483 | 488 | 482 | 483 | 39,000 |
| 2009/10/29 | 483 | 486 | 474 | 482 | 100,000 |
| 2009/10/28 | 484 | 485 | 478 | 483 | 83,000 |
| 2009/10/27 | 478 | 483 | 476 | 479 | 104,000 |
| 2009/10/26 | 475 | 481 | 475 | 480 | 61,000 |
| 2009/10/23 | 477 | 480 | 470 | 473 | 64,000 |
| 2009/10/22 | 482 | 482 | 468 | 475 | 85,000 |
| 2009/10/21 | 471 | 484 | 471 | 483 | 99,000 |
| 2009/10/20 | 480 | 482 | 477 | 481 | 42,000 |
| 2009/10/19 | 471 | 477 | 466 | 477 | 56,000 |
| 2009/10/16 | 477 | 477 | 463 | 466 | 46,000 |
| 2009/10/15 | 474 | 479 | 473 | 477 | 67,000 |
| 2009/10/14 | 468 | 469 | 459 | 464 | 72,000 |
| 2009/10/13 | 468 | 470 | 461 | 468 | 52,000 |
| 2009/10/09 | 463 | 466 | 455 | 466 | 50,000 |
| 2009/10/08 | 460 | 465 | 459 | 465 | 55,000 |
| 2009/10/07 | 450 | 455 | 444 | 455 | 64,000 |
| 2009/10/06 | 454 | 458 | 450 | 452 | 37,000 |
| 2009/10/05 | 458 | 460 | 458 | 459 | 63,000 |
| 2009/10/02 | 468 | 470 | 457 | 458 | 54,000 |
| 2009/10/01 | 479 | 479 | 465 | 467 | 37,000 |
| 2009/09/30 | 466 | 480 | 466 | 480 | 34,000 |
| 2009/09/29 | 474 | 476 | 470 | 471 | 36,000 |
| 2009/09/28 | 478 | 482 | 476 | 477 | 53,000 |
| 2009/09/25 | 478 | 479 | 473 | 477 | 33,000 |
| 2009/09/24 | 472 | 485 | 472 | 478 | 58,000 |
| 2009/09/18 | 474 | 474 | 469 | 473 | 42,000 |
| 2009/09/17 | 469 | 476 | 469 | 474 | 46,000 |
| 2009/09/16 | 472 | 481 | 468 | 468 | 62,000 |
| 2009/09/15 | 476 | 476 | 468 | 468 | 55,000 |
| 2009/09/14 | 470 | 473 | 465 | 472 | 64,000 |
| 2009/09/11 | 474 | 477 | 467 | 470 | 114,000 |
| 2009/09/10 | 466 | 475 | 462 | 468 | 75,000 |
| 2009/09/09 | 460 | 471 | 460 | 466 | 77,000 |
| 2009/09/08 | 461 | 465 | 459 | 464 | 38,000 |
| 2009/09/07 | 467 | 467 | 457 | 458 | 42,000 |
| 2009/09/04 | 475 | 477 | 461 | 467 | 82,000 |
| 2009/09/03 | 477 | 477 | 469 | 471 | 57,000 |
| 2009/09/02 | 478 | 478 | 469 | 477 | 47,000 |
| 2009/09/01 | 483 | 486 | 477 | 482 | 43,000 |
| 2009/08/31 | 485 | 488 | 475 | 479 | 57,000 |
| 2009/08/28 | 489 | 493 | 487 | 487 | 43,000 |
| 2009/08/27 | 484 | 488 | 480 | 488 | 51,000 |
| 2009/08/26 | 489 | 491 | 483 | 489 | 54,000 |
| 2009/08/25 | 484 | 491 | 484 | 486 | 36,000 |
| 2009/08/24 | 479 | 493 | 479 | 489 | 26,000 |
| 2009/08/21 | 485 | 485 | 479 | 484 | 20,000 |
| 2009/08/20 | 477 | 490 | 477 | 486 | 104,000 |
| 2009/08/19 | 472 | 476 | 469 | 476 | 41,000 |
| 2009/08/18 | 466 | 476 | 466 | 476 | 48,000 |
| 2009/08/17 | 483 | 484 | 469 | 471 | 62,000 |
| 2009/08/14 | 479 | 484 | 476 | 484 | 70,000 |
| 2009/08/13 | 478 | 480 | 470 | 474 | 52,000 |
| 2009/08/12 | 479 | 479 | 473 | 473 | 45,000 |
| 2009/08/11 | 476 | 481 | 476 | 479 | 59,000 |
| 2009/08/10 | 472 | 477 | 471 | 476 | 62,000 |
| 2009/08/07 | 470 | 472 | 464 | 468 | 27,000 |
| 2009/08/06 | 470 | 472 | 463 | 468 | 49,000 |
| 2009/08/05 | 470 | 470 | 460 | 466 | 63,000 |
| 2009/08/04 | 475 | 476 | 473 | 476 | 54,000 |
| 2009/08/03 | 475 | 477 | 471 | 472 | 29,000 |
| 2009/07/31 | 473 | 480 | 470 | 474 | 26,000 |
| 2009/07/30 | 470 | 470 | 466 | 468 | 38,000 |
| 2009/07/29 | 476 | 478 | 461 | 469 | 75,000 |
| 2009/07/28 | 490 | 490 | 478 | 480 | 27,000 |
| 2009/07/27 | 490 | 490 | 482 | 488 | 49,000 |
| 2009/07/24 | 478 | 485 | 477 | 485 | 37,000 |
| 2009/07/23 | 477 | 484 | 472 | 473 | 34,000 |
| 2009/07/22 | 480 | 481 | 476 | 477 | 36,000 |
| 2009/07/21 | 470 | 480 | 470 | 477 | 35,000 |
| 2009/07/17 | 476 | 476 | 469 | 470 | 17,000 |
| 2009/07/16 | 483 | 483 | 470 | 471 | 35,000 |
| 2009/07/15 | 472 | 478 | 470 | 473 | 40,000 |
| 2009/07/14 | 481 | 481 | 471 | 477 | 34,000 |
| 2009/07/13 | 484 | 491 | 474 | 476 | 70,000 |
| 2009/07/10 | 493 | 496 | 489 | 492 | 70,000 |
| 2009/07/09 | 495 | 495 | 490 | 491 | 49,000 |
| 2009/07/08 | 494 | 503 | 490 | 502 | 87,000 |
| 2009/07/07 | 494 | 500 | 490 | 494 | 47,000 |
| 2009/07/06 | 511 | 511 | 498 | 503 | 116,000 |
| 2009/07/03 | 491 | 491 | 487 | 491 | 60,000 |
| 2009/07/02 | 493 | 493 | 484 | 486 | 32,000 |
| 2009/07/01 | 485 | 489 | 482 | 483 | 48,000 |
| 2009/06/30 | 487 | 491 | 482 | 488 | 57,000 |
| 2009/06/29 | 492 | 496 | 485 | 489 | 33,000 |
| 2009/06/26 | 486 | 489 | 480 | 487 | 31,000 |
| 2009/06/25 | 479 | 491 | 475 | 485 | 52,000 |
| 2009/06/24 | 474 | 484 | 474 | 478 | 35,000 |
| 2009/06/23 | 484 | 485 | 465 | 469 | 68,000 |
| 2009/06/22 | 467 | 497 | 462 | 488 | 113,000 |
| 2009/06/19 | 508 | 508 | 481 | 482 | 103,000 |
| 2009/06/18 | 501 | 508 | 501 | 507 | 68,000 |
| 2009/06/17 | 496 | 510 | 495 | 506 | 84,000 |
| 2009/06/16 | 521 | 521 | 493 | 494 | 96,000 |
| 2009/06/15 | 511 | 517 | 509 | 511 | 73,000 |
| 2009/06/12 | 506 | 520 | 495 | 510 | 186,000 |
| 2009/06/11 | 508 | 515 | 508 | 515 | 34,000 |
| 2009/06/10 | 504 | 515 | 501 | 515 | 108,000 |
| 2009/06/09 | 495 | 510 | 495 | 503 | 88,000 |
| 2009/06/08 | 486 | 502 | 485 | 496 | 58,000 |
| 2009/06/05 | 486 | 492 | 482 | 487 | 52,000 |
| 2009/06/04 | 490 | 494 | 485 | 490 | 62,000 |
| 2009/06/03 | 503 | 503 | 495 | 495 | 64,000 |
| 2009/06/02 | 498 | 507 | 498 | 503 | 78,000 |
| 2009/06/01 | 505 | 505 | 499 | 500 | 66,000 |
| 2009/05/29 | 500 | 501 | 494 | 500 | 79,000 |
| 2009/05/28 | 497 | 510 | 496 | 499 | 67,000 |
| 2009/05/27 | 493 | 494 | 491 | 492 | 42,000 |
| 2009/05/26 | 483 | 492 | 477 | 491 | 38,000 |
| 2009/05/25 | 485 | 488 | 480 | 480 | 47,000 |
| 2009/05/22 | 491 | 494 | 487 | 489 | 94,000 |
| 2009/05/21 | 472 | 488 | 467 | 488 | 82,000 |
| 2009/05/20 | 465 | 473 | 463 | 473 | 41,000 |
| 2009/05/19 | 467 | 467 | 459 | 462 | 22,000 |
| 2009/05/18 | 470 | 470 | 462 | 462 | 35,000 |
| 2009/05/15 | 466 | 469 | 464 | 468 | 34,000 |
| 2009/05/14 | 474 | 474 | 467 | 467 | 35,000 |
| 2009/05/13 | 466 | 471 | 466 | 469 | 32,000 |
| 2009/05/12 | 461 | 466 | 458 | 461 | 38,000 |
| 2009/05/11 | 457 | 466 | 452 | 458 | 72,000 |
| 2009/05/08 | 471 | 472 | 461 | 467 | 35,000 |
| 2009/05/07 | 478 | 479 | 463 | 472 | 45,000 |
| 2009/05/01 | 471 | 476 | 453 | 454 | 65,000 |
| 2009/04/30 | 466 | 478 | 460 | 468 | 50,000 |
| 2009/04/28 | 468 | 489 | 462 | 462 | 85,000 |
| 2009/04/27 | 455 | 465 | 455 | 463 | 78,000 |
| 2009/04/24 | 447 | 453 | 444 | 450 | 46,000 |
| 2009/04/23 | 450 | 454 | 448 | 451 | 131,000 |
| 2009/04/22 | 440 | 453 | 440 | 449 | 95,000 |
| 2009/04/21 | 432 | 439 | 432 | 439 | 57,000 |
| 2009/04/20 | 429 | 438 | 426 | 437 | 50,000 |
| 2009/04/17 | 433 | 433 | 420 | 426 | 53,000 |
| 2009/04/16 | 432 | 438 | 430 | 432 | 17,000 |
| 2009/04/15 | 437 | 437 | 428 | 436 | 56,000 |
| 2009/04/14 | 433 | 437 | 426 | 429 | 42,000 |
| 2009/04/13 | 435 | 435 | 423 | 432 | 20,000 |
| 2009/04/10 | 438 | 444 | 427 | 428 | 63,000 |
| 2009/04/09 | 448 | 449 | 442 | 443 | 77,000 |
| 2009/04/08 | 438 | 447 | 438 | 443 | 89,000 |
| 2009/04/07 | 434 | 436 | 428 | 428 | 23,000 |
| 2009/04/06 | 433 | 435 | 429 | 433 | 46,000 |
| 2009/04/03 | 434 | 434 | 427 | 429 | 30,000 |
| 2009/04/02 | 430 | 431 | 429 | 431 | 26,000 |
| 2009/04/01 | 421 | 428 | 418 | 419 | 54,000 |
| 2009/03/31 | 427 | 428 | 420 | 425 | 51,000 |
| 2009/03/30 | 442 | 442 | 438 | 439 | 53,000 |
| 2009/03/27 | 427 | 434 | 423 | 432 | 62,000 |
| 2009/03/26 | 417 | 429 | 417 | 429 | 49,000 |
| 2009/03/25 | 428 | 437 | 427 | 437 | 77,000 |
| 2009/03/24 | 430 | 432 | 423 | 431 | 70,000 |
| 2009/03/23 | 413 | 424 | 412 | 424 | 28,000 |
| 2009/03/19 | 418 | 418 | 411 | 413 | 53,000 |
| 2009/03/18 | 423 | 424 | 416 | 418 | 41,000 |
| 2009/03/17 | 414 | 423 | 414 | 422 | 47,000 |
| 2009/03/16 | 411 | 415 | 411 | 413 | 41,000 |
| 2009/03/13 | 394 | 411 | 392 | 406 | 112,000 |
| 2009/03/12 | 398 | 402 | 398 | 399 | 22,000 |
| 2009/03/11 | 398 | 400 | 395 | 400 | 35,000 |
| 2009/03/10 | 408 | 408 | 392 | 392 | 36,000 |
| 2009/03/09 | 408 | 411 | 406 | 409 | 22,000 |
| 2009/03/06 | 419 | 419 | 406 | 406 | 79,000 |
| 2009/03/05 | 418 | 420 | 416 | 418 | 66,000 |
| 2009/03/04 | 409 | 420 | 409 | 417 | 77,000 |
| 2009/03/03 | 405 | 411 | 400 | 404 | 24,000 |
| 2009/03/02 | 414 | 414 | 407 | 412 | 21,000 |
| 2009/02/27 | 406 | 413 | 405 | 413 | 36,000 |
| 2009/02/26 | 408 | 414 | 396 | 401 | 74,000 |
| 2009/02/25 | 414 | 414 | 403 | 409 | 34,000 |
| 2009/02/24 | 392 | 405 | 386 | 404 | 52,000 |
| 2009/02/23 | 393 | 402 | 393 | 399 | 15,000 |
| 2009/02/20 | 405 | 405 | 399 | 400 | 42,000 |
| 2009/02/19 | 416 | 416 | 404 | 406 | 30,000 |
| 2009/02/18 | 402 | 416 | 402 | 416 | 13,000 |
| 2009/02/17 | 414 | 415 | 409 | 412 | 14,000 |
| 2009/02/16 | 409 | 414 | 406 | 414 | 26,000 |
| 2009/02/13 | 413 | 416 | 403 | 406 | 47,000 |
| 2009/02/12 | 397 | 408 | 397 | 408 | 88,000 |
| 2009/02/10 | 417 | 421 | 416 | 417 | 19,000 |
| 2009/02/09 | 411 | 419 | 411 | 416 | 17,000 |
| 2009/02/06 | 425 | 425 | 418 | 418 | 10,000 |
| 2009/02/05 | 430 | 430 | 423 | 425 | 51,000 |
| 2009/02/04 | 421 | 428 | 416 | 428 | 41,000 |
| 2009/02/03 | 419 | 427 | 417 | 422 | 23,000 |
| 2009/02/02 | 421 | 421 | 415 | 418 | 22,000 |
| 2009/01/30 | 419 | 423 | 417 | 423 | 68,000 |
| 2009/01/29 | 421 | 425 | 419 | 424 | 79,000 |
| 2009/01/28 | 420 | 420 | 415 | 418 | 40,000 |
| 2009/01/27 | 412 | 417 | 409 | 417 | 56,000 |
| 2009/01/26 | 408 | 410 | 403 | 407 | 19,000 |
| 2009/01/23 | 410 | 410 | 402 | 404 | 21,000 |
| 2009/01/22 | 398 | 408 | 396 | 408 | 27,000 |
| 2009/01/21 | 396 | 405 | 396 | 398 | 20,000 |
| 2009/01/20 | 410 | 410 | 404 | 406 | 18,000 |
| 2009/01/19 | 407 | 414 | 403 | 408 | 19,000 |
| 2009/01/16 | 396 | 415 | 394 | 415 | 53,000 |
| 2009/01/15 | 390 | 401 | 390 | 396 | 40,000 |
| 2009/01/14 | 405 | 405 | 396 | 398 | 26,000 |
| 2009/01/13 | 396 | 399 | 394 | 395 | 42,000 |
| 2009/01/09 | 410 | 414 | 405 | 409 | 23,000 |
| 2009/01/08 | 415 | 416 | 409 | 410 | 23,000 |
| 2009/01/07 | 415 | 420 | 413 | 420 | 52,000 |
| 2009/01/06 | 417 | 418 | 411 | 416 | 32,000 |
| 2009/01/05 | 420 | 420 | 415 | 415 | 29,000 |