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 |
---|---|---|---|---|---|
2013/12/30 | 407 | 412 | 407 | 411 | 91,000 |
2013/12/27 | 402 | 407 | 401 | 407 | 77,000 |
2013/12/26 | 396 | 402 | 396 | 402 | 54,000 |
2013/12/25 | 400 | 401 | 391 | 396 | 158,000 |
2013/12/24 | 398 | 401 | 398 | 400 | 113,000 |
2013/12/20 | 402 | 402 | 399 | 400 | 71,000 |
2013/12/19 | 402 | 402 | 399 | 400 | 80,000 |
2013/12/18 | 400 | 403 | 398 | 401 | 47,000 |
2013/12/17 | 398 | 403 | 398 | 400 | 59,000 |
2013/12/16 | 399 | 400 | 398 | 398 | 26,000 |
2013/12/13 | 397 | 408 | 397 | 398 | 164,000 |
2013/12/12 | 402 | 403 | 399 | 401 | 65,000 |
2013/12/11 | 404 | 405 | 403 | 403 | 29,000 |
2013/12/10 | 405 | 405 | 402 | 403 | 39,000 |
2013/12/09 | 402 | 406 | 402 | 405 | 64,000 |
2013/12/06 | 401 | 404 | 399 | 403 | 50,000 |
2013/12/05 | 401 | 405 | 400 | 401 | 92,000 |
2013/12/04 | 404 | 404 | 398 | 399 | 71,000 |
2013/12/03 | 408 | 408 | 404 | 404 | 43,000 |
2013/12/02 | 404 | 408 | 404 | 405 | 43,000 |
2013/11/29 | 405 | 405 | 402 | 404 | 73,000 |
2013/11/28 | 409 | 411 | 404 | 405 | 100,000 |
2013/11/27 | 420 | 420 | 408 | 409 | 327,000 |
2013/11/26 | 389 | 440 | 386 | 440 | 351,000 |
2013/11/25 | 383 | 388 | 382 | 388 | 81,000 |
2013/11/22 | 383 | 384 | 381 | 384 | 69,000 |
2013/11/21 | 380 | 384 | 380 | 383 | 48,000 |
2013/11/20 | 381 | 384 | 381 | 383 | 54,000 |
2013/11/19 | 382 | 382 | 380 | 381 | 40,000 |
2013/11/18 | 380 | 383 | 380 | 380 | 84,000 |
2013/11/15 | 377 | 380 | 377 | 380 | 63,000 |
2013/11/14 | 376 | 379 | 375 | 377 | 80,000 |
2013/11/13 | 376 | 377 | 374 | 374 | 53,000 |
2013/11/12 | 375 | 379 | 374 | 376 | 61,000 |
2013/11/11 | 374 | 375 | 373 | 374 | 30,000 |
2013/11/08 | 374 | 376 | 374 | 374 | 30,000 |
2013/11/07 | 377 | 378 | 374 | 376 | 48,000 |
2013/11/06 | 379 | 380 | 376 | 377 | 48,000 |
2013/11/05 | 377 | 381 | 376 | 377 | 68,000 |
2013/11/01 | 383 | 383 | 375 | 376 | 116,000 |
2013/10/31 | 382 | 384 | 382 | 383 | 43,000 |
2013/10/30 | 384 | 385 | 382 | 382 | 52,000 |
2013/10/29 | 384 | 384 | 382 | 382 | 24,000 |
2013/10/28 | 380 | 384 | 380 | 384 | 32,000 |
2013/10/25 | 384 | 384 | 380 | 380 | 52,000 |
2013/10/24 | 382 | 383 | 381 | 382 | 33,000 |
2013/10/23 | 384 | 385 | 383 | 383 | 37,000 |
2013/10/22 | 384 | 385 | 381 | 384 | 45,000 |
2013/10/21 | 381 | 385 | 379 | 382 | 85,000 |
2013/10/18 | 380 | 381 | 378 | 380 | 31,000 |
2013/10/17 | 380 | 381 | 378 | 378 | 33,000 |
2013/10/16 | 380 | 382 | 379 | 380 | 73,000 |
2013/10/15 | 377 | 380 | 377 | 379 | 42,000 |
2013/10/11 | 374 | 379 | 374 | 376 | 66,000 |
2013/10/10 | 371 | 376 | 371 | 374 | 23,000 |
2013/10/09 | 368 | 375 | 367 | 374 | 57,000 |
2013/10/08 | 369 | 370 | 367 | 368 | 52,000 |
2013/10/07 | 371 | 375 | 370 | 372 | 75,000 |
2013/10/04 | 372 | 373 | 366 | 373 | 81,000 |
2013/10/03 | 374 | 376 | 372 | 372 | 102,000 |
2013/10/02 | 379 | 379 | 376 | 376 | 46,000 |
2013/10/01 | 381 | 381 | 378 | 379 | 65,000 |
2013/09/30 | 383 | 385 | 381 | 383 | 115,000 |
2013/09/27 | 378 | 384 | 378 | 383 | 107,000 |
2013/09/26 | 376 | 380 | 375 | 380 | 54,000 |
2013/09/25 | 381 | 381 | 377 | 381 | 54,000 |
2013/09/24 | 380 | 380 | 377 | 379 | 32,000 |
2013/09/20 | 376 | 380 | 374 | 380 | 165,000 |
2013/09/19 | 370 | 376 | 369 | 372 | 100,000 |
2013/09/18 | 372 | 373 | 369 | 369 | 55,000 |
2013/09/17 | 370 | 373 | 367 | 367 | 59,000 |
2013/09/13 | 363 | 369 | 363 | 369 | 109,000 |
2013/09/12 | 366 | 366 | 363 | 365 | 38,000 |
2013/09/11 | 368 | 368 | 364 | 366 | 60,000 |
2013/09/10 | 363 | 366 | 362 | 365 | 52,000 |
2013/09/09 | 361 | 363 | 361 | 363 | 34,000 |
2013/09/06 | 365 | 365 | 358 | 359 | 78,000 |
2013/09/05 | 363 | 365 | 363 | 364 | 25,000 |
2013/09/04 | 363 | 365 | 362 | 365 | 56,000 |
2013/09/03 | 362 | 363 | 362 | 363 | 40,000 |
2013/09/02 | 361 | 363 | 359 | 360 | 31,000 |
2013/08/30 | 359 | 360 | 358 | 358 | 60,000 |
2013/08/29 | 359 | 361 | 358 | 361 | 31,000 |
2013/08/28 | 360 | 360 | 358 | 359 | 44,000 |
2013/08/27 | 360 | 364 | 360 | 362 | 32,000 |
2013/08/26 | 361 | 362 | 360 | 362 | 26,000 |
2013/08/23 | 363 | 363 | 359 | 361 | 54,000 |
2013/08/22 | 363 | 363 | 360 | 362 | 24,000 |
2013/08/21 | 362 | 363 | 360 | 361 | 45,000 |
2013/08/20 | 361 | 364 | 361 | 361 | 33,000 |
2013/08/19 | 363 | 363 | 361 | 362 | 28,000 |
2013/08/16 | 363 | 364 | 361 | 363 | 41,000 |
2013/08/15 | 365 | 365 | 362 | 363 | 36,000 |
2013/08/14 | 364 | 365 | 362 | 364 | 22,000 |
2013/08/13 | 364 | 365 | 363 | 364 | 37,000 |
2013/08/12 | 360 | 362 | 359 | 362 | 46,000 |
2013/08/09 | 364 | 364 | 360 | 360 | 59,000 |
2013/08/08 | 363 | 363 | 360 | 361 | 43,000 |
2013/08/07 | 363 | 363 | 361 | 361 | 54,000 |
2013/08/06 | 365 | 365 | 362 | 363 | 37,000 |
2013/08/05 | 364 | 366 | 364 | 365 | 55,000 |
2013/08/02 | 365 | 367 | 362 | 367 | 110,000 |
2013/08/01 | 365 | 365 | 361 | 362 | 52,000 |
2013/07/31 | 362 | 363 | 360 | 361 | 47,000 |
2013/07/30 | 362 | 364 | 360 | 362 | 85,000 |
2013/07/29 | 365 | 365 | 361 | 361 | 65,000 |
2013/07/26 | 370 | 371 | 368 | 368 | 88,000 |
2013/07/25 | 371 | 372 | 370 | 371 | 37,000 |
2013/07/24 | 377 | 378 | 371 | 371 | 61,000 |
2013/07/23 | 374 | 375 | 371 | 374 | 60,000 |
2013/07/22 | 374 | 377 | 371 | 374 | 68,000 |
2013/07/19 | 378 | 380 | 373 | 376 | 85,000 |
2013/07/18 | 375 | 377 | 375 | 377 | 56,000 |
2013/07/17 | 378 | 378 | 375 | 377 | 54,000 |
2013/07/16 | 378 | 382 | 376 | 378 | 50,000 |
2013/07/12 | 380 | 381 | 373 | 374 | 102,000 |
2013/07/11 | 385 | 385 | 378 | 379 | 65,000 |
2013/07/10 | 389 | 390 | 384 | 384 | 33,000 |
2013/07/09 | 389 | 391 | 386 | 389 | 104,000 |
2013/07/08 | 388 | 393 | 387 | 388 | 64,000 |
2013/07/05 | 384 | 387 | 382 | 387 | 177,000 |
2013/07/04 | 374 | 376 | 372 | 376 | 61,000 |
2013/07/03 | 372 | 376 | 370 | 376 | 84,000 |
2013/07/02 | 368 | 373 | 368 | 372 | 68,000 |
2013/07/01 | 369 | 369 | 362 | 365 | 36,000 |
2013/06/28 | 356 | 367 | 356 | 367 | 138,000 |
2013/06/27 | 353 | 355 | 351 | 355 | 98,000 |
2013/06/26 | 356 | 356 | 352 | 353 | 40,000 |
2013/06/25 | 355 | 356 | 353 | 354 | 98,000 |
2013/06/24 | 358 | 361 | 354 | 356 | 72,000 |
2013/06/21 | 354 | 357 | 352 | 357 | 133,000 |
2013/06/20 | 354 | 356 | 353 | 354 | 70,000 |
2013/06/19 | 354 | 356 | 353 | 355 | 50,000 |
2013/06/18 | 356 | 357 | 352 | 353 | 88,000 |
2013/06/17 | 353 | 359 | 353 | 356 | 59,000 |
2013/06/14 | 354 | 359 | 353 | 354 | 167,000 |
2013/06/13 | 356 | 361 | 353 | 353 | 74,000 |
2013/06/12 | 355 | 360 | 355 | 356 | 70,000 |
2013/06/11 | 364 | 364 | 359 | 363 | 122,000 |
2013/06/10 | 359 | 364 | 359 | 360 | 89,000 |
2013/06/07 | 365 | 365 | 355 | 355 | 110,000 |
2013/06/06 | 373 | 380 | 365 | 368 | 94,000 |
2013/06/05 | 376 | 385 | 374 | 375 | 64,000 |
2013/06/04 | 377 | 379 | 374 | 376 | 113,000 |
2013/06/03 | 382 | 387 | 377 | 379 | 68,000 |
2013/05/31 | 389 | 391 | 381 | 381 | 91,000 |
2013/05/30 | 388 | 391 | 378 | 378 | 83,000 |
2013/05/29 | 388 | 398 | 388 | 390 | 111,000 |
2013/05/28 | 373 | 387 | 371 | 385 | 118,000 |
2013/05/27 | 378 | 378 | 373 | 373 | 64,000 |
2013/05/24 | 389 | 391 | 382 | 382 | 156,000 |
2013/05/23 | 404 | 409 | 392 | 393 | 151,000 |
2013/05/22 | 402 | 404 | 398 | 403 | 102,000 |
2013/05/21 | 403 | 404 | 399 | 401 | 112,000 |
2013/05/20 | 400 | 402 | 398 | 400 | 96,000 |
2013/05/17 | 392 | 398 | 392 | 395 | 69,000 |
2013/05/16 | 398 | 400 | 393 | 393 | 93,000 |
2013/05/15 | 395 | 398 | 394 | 397 | 73,000 |
2013/05/14 | 390 | 396 | 390 | 394 | 90,000 |
2013/05/13 | 394 | 396 | 390 | 390 | 89,000 |
2013/05/10 | 396 | 398 | 393 | 394 | 52,000 |
2013/05/09 | 400 | 402 | 390 | 394 | 103,000 |
2013/05/08 | 400 | 405 | 399 | 400 | 71,000 |
2013/05/07 | 400 | 404 | 400 | 402 | 78,000 |
2013/05/02 | 404 | 404 | 396 | 397 | 42,000 |
2013/05/01 | 405 | 405 | 399 | 403 | 68,000 |
2013/04/30 | 397 | 401 | 393 | 399 | 124,000 |
2013/04/26 | 395 | 397 | 393 | 397 | 89,000 |
2013/04/25 | 399 | 399 | 394 | 395 | 82,000 |
2013/04/24 | 396 | 400 | 393 | 397 | 88,000 |
2013/04/23 | 395 | 397 | 392 | 395 | 46,000 |
2013/04/22 | 396 | 400 | 395 | 397 | 63,000 |
2013/04/19 | 396 | 397 | 392 | 394 | 90,000 |
2013/04/18 | 390 | 398 | 390 | 398 | 104,000 |
2013/04/17 | 394 | 396 | 390 | 395 | 70,000 |
2013/04/16 | 397 | 400 | 393 | 393 | 104,000 |
2013/04/15 | 405 | 407 | 403 | 405 | 73,000 |
2013/04/12 | 408 | 409 | 404 | 405 | 84,000 |
2013/04/11 | 400 | 408 | 398 | 406 | 111,000 |
2013/04/10 | 398 | 401 | 395 | 400 | 69,000 |
2013/04/09 | 400 | 400 | 395 | 398 | 71,000 |
2013/04/08 | 395 | 402 | 390 | 397 | 132,000 |
2013/04/05 | 395 | 396 | 387 | 390 | 119,000 |
2013/04/04 | 381 | 386 | 370 | 386 | 73,000 |
2013/04/03 | 373 | 380 | 373 | 380 | 70,000 |
2013/04/02 | 381 | 381 | 367 | 369 | 174,000 |
2013/04/01 | 390 | 395 | 380 | 381 | 101,000 |
2013/03/29 | 396 | 396 | 386 | 390 | 125,000 |
2013/03/28 | 410 | 411 | 395 | 403 | 167,000 |
2013/03/27 | 414 | 418 | 408 | 416 | 201,000 |
2013/03/26 | 435 | 439 | 430 | 437 | 283,000 |
2013/03/25 | 436 | 444 | 436 | 438 | 197,000 |
2013/03/22 | 442 | 444 | 439 | 440 | 113,000 |
2013/03/21 | 437 | 447 | 433 | 441 | 324,000 |
2013/03/19 | 436 | 440 | 435 | 435 | 72,000 |
2013/03/18 | 438 | 444 | 430 | 435 | 166,000 |
2013/03/15 | 430 | 436 | 429 | 436 | 197,000 |
2013/03/14 | 430 | 430 | 428 | 429 | 48,000 |
2013/03/13 | 429 | 431 | 428 | 428 | 42,000 |
2013/03/12 | 435 | 435 | 428 | 429 | 74,000 |
2013/03/11 | 433 | 435 | 428 | 432 | 107,000 |
2013/03/08 | 424 | 428 | 424 | 425 | 166,000 |
2013/03/07 | 425 | 431 | 424 | 425 | 95,000 |
2013/03/06 | 433 | 433 | 421 | 426 | 97,000 |
2013/03/05 | 438 | 438 | 426 | 429 | 152,000 |
2013/03/04 | 415 | 432 | 413 | 432 | 316,000 |
2013/03/01 | 414 | 415 | 409 | 412 | 71,000 |
2013/02/28 | 401 | 418 | 401 | 418 | 91,000 |
2013/02/27 | 402 | 403 | 399 | 402 | 42,000 |
2013/02/26 | 400 | 405 | 398 | 402 | 105,000 |
2013/02/25 | 394 | 400 | 393 | 400 | 107,000 |
2013/02/22 | 388 | 394 | 388 | 392 | 57,000 |
2013/02/21 | 392 | 395 | 392 | 395 | 55,000 |
2013/02/20 | 389 | 395 | 389 | 394 | 76,000 |
2013/02/19 | 389 | 391 | 387 | 390 | 66,000 |
2013/02/18 | 385 | 389 | 384 | 389 | 71,000 |
2013/02/15 | 382 | 384 | 381 | 384 | 96,000 |
2013/02/14 | 382 | 384 | 382 | 383 | 40,000 |
2013/02/13 | 382 | 385 | 382 | 382 | 82,000 |
2013/02/12 | 383 | 387 | 383 | 383 | 59,000 |
2013/02/08 | 385 | 386 | 382 | 383 | 139,000 |
2013/02/07 | 389 | 389 | 386 | 387 | 123,000 |
2013/02/06 | 387 | 390 | 386 | 388 | 94,000 |
2013/02/05 | 381 | 387 | 380 | 384 | 128,000 |
2013/02/04 | 381 | 382 | 380 | 381 | 52,000 |
2013/02/01 | 375 | 380 | 375 | 379 | 83,000 |
2013/01/31 | 375 | 378 | 374 | 378 | 57,000 |
2013/01/30 | 372 | 375 | 372 | 375 | 44,000 |
2013/01/29 | 368 | 374 | 368 | 372 | 39,000 |
2013/01/28 | 373 | 374 | 368 | 369 | 52,000 |
2013/01/25 | 369 | 372 | 367 | 368 | 58,000 |
2013/01/24 | 364 | 367 | 363 | 366 | 48,000 |
2013/01/23 | 373 | 373 | 363 | 366 | 69,000 |
2013/01/22 | 372 | 375 | 371 | 373 | 29,000 |
2013/01/21 | 372 | 374 | 371 | 373 | 27,000 |
2013/01/18 | 373 | 374 | 370 | 371 | 55,000 |
2013/01/17 | 370 | 371 | 368 | 370 | 76,000 |
2013/01/16 | 376 | 376 | 369 | 370 | 77,000 |
2013/01/15 | 377 | 378 | 373 | 376 | 58,000 |
2013/01/11 | 375 | 376 | 368 | 370 | 79,000 |
2013/01/10 | 372 | 374 | 371 | 372 | 33,000 |
2013/01/09 | 371 | 373 | 367 | 372 | 58,000 |
2013/01/08 | 371 | 373 | 369 | 371 | 52,000 |
2013/01/07 | 370 | 370 | 367 | 369 | 67,000 |
2013/01/04 | 368 | 368 | 362 | 366 | 72,000 |