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 |
|---|---|---|---|---|---|
| 2010/12/30 | 378 | 379 | 371 | 374 | 79,000 |
| 2010/12/29 | 370 | 378 | 370 | 378 | 65,000 |
| 2010/12/28 | 369 | 373 | 369 | 370 | 53,000 |
| 2010/12/27 | 369 | 371 | 367 | 368 | 78,000 |
| 2010/12/24 | 370 | 372 | 367 | 369 | 123,000 |
| 2010/12/22 | 365 | 370 | 364 | 370 | 109,000 |
| 2010/12/21 | 362 | 367 | 362 | 365 | 169,000 |
| 2010/12/20 | 365 | 365 | 360 | 361 | 76,000 |
| 2010/12/17 | 362 | 369 | 362 | 365 | 118,000 |
| 2010/12/16 | 359 | 360 | 356 | 360 | 89,000 |
| 2010/12/15 | 357 | 357 | 354 | 357 | 76,000 |
| 2010/12/14 | 353 | 355 | 351 | 354 | 98,000 |
| 2010/12/13 | 346 | 352 | 345 | 352 | 92,000 |
| 2010/12/10 | 344 | 347 | 343 | 346 | 134,000 |
| 2010/12/09 | 341 | 345 | 341 | 341 | 216,000 |
| 2010/12/08 | 339 | 345 | 339 | 343 | 74,000 |
| 2010/12/07 | 345 | 346 | 341 | 342 | 97,000 |
| 2010/12/06 | 339 | 343 | 339 | 341 | 86,000 |
| 2010/12/03 | 337 | 339 | 336 | 339 | 92,000 |
| 2010/12/02 | 332 | 334 | 331 | 333 | 65,000 |
| 2010/12/01 | 325 | 329 | 325 | 327 | 50,000 |
| 2010/11/30 | 332 | 332 | 325 | 325 | 89,000 |
| 2010/11/29 | 334 | 335 | 333 | 333 | 75,000 |
| 2010/11/26 | 328 | 332 | 327 | 332 | 67,000 |
| 2010/11/25 | 329 | 330 | 327 | 329 | 76,000 |
| 2010/11/24 | 321 | 326 | 320 | 326 | 67,000 |
| 2010/11/22 | 325 | 325 | 321 | 323 | 42,000 |
| 2010/11/19 | 324 | 326 | 322 | 324 | 56,000 |
| 2010/11/18 | 320 | 323 | 320 | 323 | 33,000 |
| 2010/11/17 | 314 | 318 | 314 | 318 | 40,000 |
| 2010/11/16 | 318 | 319 | 314 | 317 | 47,000 |
| 2010/11/15 | 318 | 319 | 314 | 318 | 74,000 |
| 2010/11/12 | 324 | 324 | 318 | 318 | 71,000 |
| 2010/11/11 | 325 | 327 | 321 | 323 | 126,000 |
| 2010/11/10 | 317 | 326 | 317 | 325 | 138,000 |
| 2010/11/09 | 312 | 315 | 312 | 314 | 39,000 |
| 2010/11/08 | 311 | 315 | 309 | 310 | 90,000 |
| 2010/11/05 | 308 | 310 | 307 | 309 | 118,000 |
| 2010/11/04 | 306 | 307 | 305 | 305 | 61,000 |
| 2010/11/02 | 306 | 306 | 304 | 304 | 28,000 |
| 2010/11/01 | 309 | 310 | 303 | 305 | 91,000 |
| 2010/10/29 | 302 | 307 | 301 | 307 | 90,000 |
| 2010/10/28 | 304 | 306 | 302 | 302 | 167,000 |
| 2010/10/27 | 303 | 304 | 301 | 301 | 179,000 |
| 2010/10/26 | 304 | 308 | 303 | 303 | 102,000 |
| 2010/10/25 | 305 | 310 | 304 | 306 | 169,000 |
| 2010/10/22 | 314 | 315 | 307 | 309 | 194,000 |
| 2010/10/21 | 317 | 318 | 314 | 314 | 58,000 |
| 2010/10/20 | 316 | 318 | 315 | 318 | 72,000 |
| 2010/10/19 | 320 | 324 | 320 | 321 | 51,000 |
| 2010/10/18 | 320 | 324 | 319 | 320 | 33,000 |
| 2010/10/15 | 326 | 326 | 321 | 321 | 80,000 |
| 2010/10/14 | 326 | 327 | 325 | 326 | 96,000 |
| 2010/10/13 | 325 | 328 | 324 | 325 | 87,000 |
| 2010/10/12 | 334 | 334 | 325 | 325 | 107,000 |
| 2010/10/08 | 337 | 338 | 334 | 334 | 71,000 |
| 2010/10/07 | 338 | 343 | 338 | 339 | 49,000 |
| 2010/10/06 | 338 | 338 | 334 | 338 | 74,000 |
| 2010/10/05 | 335 | 339 | 332 | 337 | 62,000 |
| 2010/10/04 | 340 | 342 | 335 | 335 | 45,000 |
| 2010/10/01 | 345 | 345 | 337 | 339 | 43,000 |
| 2010/09/30 | 345 | 346 | 340 | 342 | 47,000 |
| 2010/09/29 | 344 | 347 | 336 | 345 | 69,000 |
| 2010/09/28 | 344 | 344 | 341 | 343 | 43,000 |
| 2010/09/27 | 339 | 341 | 337 | 341 | 53,000 |
| 2010/09/24 | 341 | 342 | 339 | 339 | 29,000 |
| 2010/09/22 | 342 | 344 | 341 | 341 | 39,000 |
| 2010/09/21 | 344 | 344 | 341 | 342 | 17,000 |
| 2010/09/17 | 340 | 343 | 340 | 342 | 33,000 |
| 2010/09/16 | 343 | 347 | 337 | 337 | 72,000 |
| 2010/09/15 | 337 | 344 | 337 | 343 | 30,000 |
| 2010/09/14 | 339 | 339 | 338 | 339 | 18,000 |
| 2010/09/13 | 340 | 343 | 337 | 338 | 34,000 |
| 2010/09/10 | 334 | 343 | 334 | 339 | 144,000 |
| 2010/09/09 | 340 | 344 | 340 | 342 | 9,000 |
| 2010/09/08 | 341 | 341 | 337 | 339 | 25,000 |
| 2010/09/07 | 344 | 349 | 341 | 345 | 27,000 |
| 2010/09/06 | 349 | 349 | 343 | 346 | 34,000 |
| 2010/09/03 | 337 | 343 | 336 | 342 | 48,000 |
| 2010/09/02 | 337 | 337 | 334 | 335 | 14,000 |
| 2010/09/01 | 335 | 335 | 331 | 332 | 41,000 |
| 2010/08/31 | 337 | 337 | 332 | 332 | 62,000 |
| 2010/08/30 | 343 | 344 | 337 | 340 | 60,000 |
| 2010/08/27 | 332 | 336 | 332 | 336 | 37,000 |
| 2010/08/26 | 336 | 336 | 331 | 335 | 60,000 |
| 2010/08/25 | 335 | 343 | 335 | 336 | 45,000 |
| 2010/08/24 | 336 | 340 | 336 | 339 | 38,000 |
| 2010/08/23 | 338 | 344 | 336 | 336 | 26,000 |
| 2010/08/20 | 337 | 340 | 337 | 338 | 34,000 |
| 2010/08/19 | 344 | 346 | 340 | 341 | 59,000 |
| 2010/08/18 | 343 | 345 | 343 | 344 | 16,000 |
| 2010/08/17 | 345 | 345 | 342 | 343 | 29,000 |
| 2010/08/16 | 348 | 348 | 344 | 345 | 19,000 |
| 2010/08/13 | 342 | 347 | 342 | 344 | 13,000 |
| 2010/08/12 | 343 | 343 | 338 | 341 | 33,000 |
| 2010/08/11 | 353 | 353 | 345 | 345 | 45,000 |
| 2010/08/10 | 356 | 356 | 351 | 352 | 49,000 |
| 2010/08/09 | 353 | 355 | 348 | 355 | 77,000 |
| 2010/08/06 | 354 | 355 | 351 | 353 | 32,000 |
| 2010/08/05 | 354 | 354 | 352 | 354 | 39,000 |
| 2010/08/04 | 360 | 362 | 352 | 353 | 75,000 |
| 2010/08/03 | 359 | 360 | 359 | 359 | 33,000 |
| 2010/08/02 | 360 | 360 | 358 | 358 | 26,000 |
| 2010/07/30 | 362 | 362 | 358 | 359 | 58,000 |
| 2010/07/29 | 362 | 364 | 362 | 362 | 26,000 |
| 2010/07/28 | 364 | 367 | 363 | 365 | 67,000 |
| 2010/07/27 | 363 | 367 | 363 | 363 | 40,000 |
| 2010/07/26 | 368 | 369 | 361 | 363 | 28,000 |
| 2010/07/23 | 365 | 368 | 364 | 365 | 37,000 |
| 2010/07/22 | 366 | 369 | 363 | 367 | 25,000 |
| 2010/07/21 | 366 | 369 | 363 | 366 | 18,000 |
| 2010/07/20 | 365 | 367 | 362 | 366 | 19,000 |
| 2010/07/16 | 368 | 369 | 366 | 367 | 30,000 |
| 2010/07/15 | 374 | 374 | 369 | 370 | 22,000 |
| 2010/07/14 | 373 | 374 | 371 | 374 | 57,000 |
| 2010/07/13 | 373 | 376 | 372 | 372 | 39,000 |
| 2010/07/12 | 379 | 379 | 374 | 375 | 10,000 |
| 2010/07/09 | 382 | 382 | 375 | 377 | 39,000 |
| 2010/07/08 | 380 | 382 | 377 | 382 | 29,000 |
| 2010/07/07 | 379 | 379 | 369 | 374 | 44,000 |
| 2010/07/06 | 379 | 380 | 376 | 379 | 53,000 |
| 2010/07/05 | 389 | 392 | 384 | 385 | 152,000 |
| 2010/07/02 | 368 | 377 | 368 | 377 | 50,000 |
| 2010/07/01 | 367 | 368 | 366 | 367 | 23,000 |
| 2010/06/30 | 369 | 371 | 367 | 368 | 51,000 |
| 2010/06/29 | 382 | 384 | 374 | 374 | 35,000 |
| 2010/06/28 | 388 | 388 | 381 | 385 | 124,000 |
| 2010/06/25 | 371 | 375 | 370 | 372 | 61,000 |
| 2010/06/24 | 375 | 380 | 374 | 375 | 13,000 |
| 2010/06/23 | 377 | 381 | 373 | 378 | 81,000 |
| 2010/06/22 | 382 | 385 | 376 | 385 | 48,000 |
| 2010/06/21 | 390 | 391 | 386 | 387 | 60,000 |
| 2010/06/18 | 368 | 394 | 367 | 391 | 197,000 |
| 2010/06/17 | 368 | 370 | 367 | 368 | 20,000 |
| 2010/06/16 | 371 | 371 | 367 | 367 | 68,000 |
| 2010/06/15 | 363 | 366 | 363 | 363 | 21,000 |
| 2010/06/14 | 365 | 368 | 363 | 364 | 56,000 |
| 2010/06/11 | 372 | 372 | 362 | 362 | 131,000 |
| 2010/06/10 | 362 | 369 | 362 | 369 | 64,000 |
| 2010/06/09 | 364 | 367 | 362 | 364 | 41,000 |
| 2010/06/08 | 364 | 369 | 364 | 367 | 36,000 |
| 2010/06/07 | 370 | 371 | 366 | 366 | 62,000 |
| 2010/06/04 | 370 | 374 | 370 | 372 | 69,000 |
| 2010/06/03 | 370 | 371 | 369 | 370 | 26,000 |
| 2010/06/02 | 369 | 370 | 365 | 366 | 74,000 |
| 2010/06/01 | 369 | 372 | 368 | 370 | 88,000 |
| 2010/05/31 | 365 | 371 | 365 | 369 | 79,000 |
| 2010/05/28 | 368 | 369 | 362 | 363 | 163,000 |
| 2010/05/27 | 368 | 376 | 360 | 364 | 207,000 |
| 2010/05/26 | 373 | 375 | 365 | 366 | 124,000 |
| 2010/05/25 | 380 | 382 | 370 | 375 | 123,000 |
| 2010/05/24 | 386 | 386 | 380 | 382 | 57,000 |
| 2010/05/21 | 385 | 386 | 381 | 386 | 80,000 |
| 2010/05/20 | 393 | 401 | 390 | 398 | 60,000 |
| 2010/05/19 | 394 | 395 | 389 | 395 | 67,000 |
| 2010/05/18 | 400 | 401 | 396 | 397 | 111,000 |
| 2010/05/17 | 408 | 408 | 396 | 400 | 55,000 |
| 2010/05/14 | 406 | 410 | 405 | 409 | 103,000 |
| 2010/05/13 | 402 | 409 | 401 | 405 | 79,000 |
| 2010/05/12 | 403 | 404 | 397 | 401 | 111,000 |
| 2010/05/11 | 402 | 402 | 391 | 392 | 93,000 |
| 2010/05/10 | 382 | 396 | 382 | 394 | 65,000 |
| 2010/05/07 | 388 | 388 | 382 | 382 | 82,000 |
| 2010/05/06 | 406 | 410 | 392 | 393 | 149,000 |
| 2010/04/30 | 407 | 415 | 405 | 413 | 100,000 |
| 2010/04/28 | 402 | 409 | 399 | 406 | 94,000 |
| 2010/04/27 | 419 | 419 | 411 | 413 | 78,000 |
| 2010/04/26 | 414 | 420 | 410 | 420 | 178,000 |
| 2010/04/23 | 405 | 410 | 405 | 408 | 87,000 |
| 2010/04/22 | 408 | 408 | 402 | 405 | 75,000 |
| 2010/04/21 | 401 | 409 | 400 | 408 | 127,000 |
| 2010/04/20 | 398 | 404 | 395 | 398 | 106,000 |
| 2010/04/19 | 393 | 400 | 392 | 396 | 128,000 |
| 2010/04/16 | 410 | 413 | 403 | 404 | 132,000 |
| 2010/04/15 | 396 | 410 | 395 | 405 | 261,000 |
| 2010/04/14 | 395 | 395 | 393 | 395 | 76,000 |
| 2010/04/13 | 394 | 395 | 391 | 393 | 92,000 |
| 2010/04/12 | 395 | 395 | 390 | 392 | 125,000 |
| 2010/04/09 | 390 | 394 | 390 | 393 | 84,000 |
| 2010/04/08 | 394 | 395 | 391 | 391 | 109,000 |
| 2010/04/07 | 393 | 395 | 392 | 393 | 75,000 |
| 2010/04/06 | 396 | 397 | 391 | 392 | 124,000 |
| 2010/04/05 | 394 | 396 | 393 | 394 | 73,000 |
| 2010/04/02 | 393 | 394 | 391 | 394 | 70,000 |
| 2010/04/01 | 388 | 391 | 388 | 391 | 85,000 |
| 2010/03/31 | 388 | 389 | 385 | 387 | 88,000 |
| 2010/03/30 | 386 | 388 | 383 | 386 | 167,000 |
| 2010/03/29 | 388 | 388 | 379 | 383 | 227,000 |
| 2010/03/26 | 398 | 400 | 396 | 399 | 242,000 |
| 2010/03/25 | 400 | 401 | 394 | 397 | 215,000 |
| 2010/03/24 | 398 | 399 | 396 | 399 | 134,000 |
| 2010/03/23 | 400 | 400 | 395 | 399 | 99,000 |
| 2010/03/19 | 391 | 400 | 391 | 399 | 111,000 |
| 2010/03/18 | 395 | 395 | 388 | 389 | 131,000 |
| 2010/03/17 | 395 | 395 | 390 | 393 | 121,000 |
| 2010/03/16 | 391 | 395 | 391 | 392 | 40,000 |
| 2010/03/15 | 390 | 392 | 390 | 391 | 67,000 |
| 2010/03/12 | 387 | 388 | 384 | 388 | 78,000 |
| 2010/03/11 | 389 | 390 | 384 | 386 | 92,000 |
| 2010/03/10 | 389 | 389 | 386 | 387 | 32,000 |
| 2010/03/09 | 384 | 387 | 384 | 386 | 59,000 |
| 2010/03/08 | 385 | 386 | 382 | 384 | 129,000 |
| 2010/03/05 | 381 | 383 | 378 | 379 | 127,000 |
| 2010/03/04 | 382 | 383 | 380 | 380 | 95,000 |
| 2010/03/03 | 380 | 381 | 378 | 379 | 62,000 |
| 2010/03/02 | 380 | 380 | 379 | 380 | 32,000 |
| 2010/03/01 | 379 | 382 | 376 | 378 | 99,000 |
| 2010/02/26 | 380 | 382 | 378 | 378 | 79,000 |
| 2010/02/25 | 381 | 382 | 376 | 378 | 65,000 |
| 2010/02/24 | 383 | 383 | 380 | 380 | 65,000 |
| 2010/02/23 | 385 | 389 | 383 | 384 | 35,000 |
| 2010/02/22 | 383 | 390 | 383 | 385 | 39,000 |
| 2010/02/19 | 387 | 387 | 382 | 382 | 78,000 |
| 2010/02/18 | 391 | 391 | 389 | 389 | 23,000 |
| 2010/02/17 | 391 | 391 | 387 | 391 | 47,000 |
| 2010/02/16 | 385 | 386 | 384 | 386 | 31,000 |
| 2010/02/15 | 384 | 387 | 381 | 381 | 62,000 |
| 2010/02/12 | 383 | 385 | 383 | 384 | 58,000 |
| 2010/02/10 | 385 | 389 | 385 | 385 | 52,000 |
| 2010/02/09 | 383 | 385 | 383 | 384 | 36,000 |
| 2010/02/08 | 392 | 393 | 386 | 386 | 64,000 |
| 2010/02/05 | 396 | 402 | 393 | 396 | 51,000 |
| 2010/02/04 | 395 | 400 | 393 | 399 | 86,000 |
| 2010/02/03 | 392 | 397 | 392 | 393 | 35,000 |
| 2010/02/02 | 388 | 395 | 387 | 392 | 70,000 |
| 2010/02/01 | 385 | 387 | 382 | 387 | 37,000 |
| 2010/01/29 | 386 | 389 | 382 | 382 | 62,000 |
| 2010/01/28 | 388 | 391 | 385 | 386 | 76,000 |
| 2010/01/27 | 391 | 393 | 388 | 389 | 63,000 |
| 2010/01/26 | 399 | 401 | 391 | 392 | 88,000 |
| 2010/01/25 | 398 | 403 | 398 | 400 | 33,000 |
| 2010/01/22 | 402 | 406 | 401 | 402 | 50,000 |
| 2010/01/21 | 404 | 404 | 400 | 403 | 51,000 |
| 2010/01/20 | 398 | 405 | 398 | 403 | 58,000 |
| 2010/01/19 | 398 | 403 | 398 | 399 | 21,000 |
| 2010/01/18 | 400 | 402 | 397 | 398 | 41,000 |
| 2010/01/15 | 404 | 404 | 398 | 399 | 49,000 |
| 2010/01/14 | 406 | 406 | 400 | 404 | 56,000 |
| 2010/01/13 | 405 | 410 | 404 | 406 | 38,000 |
| 2010/01/12 | 408 | 408 | 402 | 405 | 58,000 |
| 2010/01/08 | 406 | 408 | 402 | 408 | 66,000 |
| 2010/01/07 | 401 | 405 | 401 | 405 | 35,000 |
| 2010/01/06 | 402 | 405 | 396 | 401 | 39,000 |
| 2010/01/05 | 405 | 405 | 397 | 397 | 57,000 |
| 2010/01/04 | 391 | 398 | 391 | 397 | 30,000 |