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 |
---|---|---|---|---|---|
2014/12/30 | 445 | 449 | 444 | 445 | 42,000 |
2014/12/29 | 446 | 448 | 446 | 447 | 25,000 |
2014/12/26 | 444 | 445 | 443 | 445 | 21,000 |
2014/12/25 | 443 | 443 | 439 | 442 | 32,000 |
2014/12/24 | 448 | 448 | 439 | 440 | 65,000 |
2014/12/22 | 439 | 449 | 439 | 448 | 101,000 |
2014/12/19 | 442 | 443 | 440 | 443 | 40,000 |
2014/12/18 | 437 | 439 | 433 | 438 | 44,000 |
2014/12/17 | 427 | 438 | 427 | 432 | 53,000 |
2014/12/16 | 442 | 442 | 427 | 427 | 72,000 |
2014/12/15 | 438 | 445 | 436 | 442 | 40,000 |
2014/12/12 | 437 | 440 | 437 | 438 | 59,000 |
2014/12/11 | 436 | 442 | 436 | 437 | 46,000 |
2014/12/10 | 436 | 444 | 436 | 440 | 68,000 |
2014/12/09 | 438 | 445 | 436 | 437 | 53,000 |
2014/12/08 | 437 | 440 | 436 | 440 | 50,000 |
2014/12/05 | 441 | 441 | 428 | 436 | 92,000 |
2014/12/04 | 437 | 440 | 436 | 439 | 48,000 |
2014/12/03 | 436 | 438 | 432 | 437 | 66,000 |
2014/12/02 | 432 | 435 | 431 | 435 | 40,000 |
2014/12/01 | 430 | 431 | 429 | 431 | 48,000 |
2014/11/28 | 426 | 429 | 426 | 429 | 27,000 |
2014/11/27 | 426 | 430 | 426 | 429 | 39,000 |
2014/11/26 | 426 | 430 | 426 | 427 | 62,000 |
2014/11/25 | 429 | 430 | 427 | 427 | 69,000 |
2014/11/21 | 431 | 431 | 426 | 426 | 22,000 |
2014/11/20 | 432 | 432 | 428 | 429 | 22,000 |
2014/11/19 | 430 | 433 | 429 | 429 | 64,000 |
2014/11/18 | 430 | 431 | 428 | 430 | 26,000 |
2014/11/17 | 429 | 435 | 425 | 427 | 61,000 |
2014/11/14 | 439 | 439 | 427 | 431 | 72,000 |
2014/11/13 | 438 | 439 | 423 | 435 | 154,000 |
2014/11/12 | 441 | 442 | 439 | 439 | 31,000 |
2014/11/11 | 441 | 443 | 436 | 442 | 30,000 |
2014/11/10 | 440 | 444 | 439 | 442 | 31,000 |
2014/11/07 | 440 | 442 | 438 | 440 | 46,000 |
2014/11/06 | 433 | 438 | 433 | 436 | 36,000 |
2014/11/05 | 432 | 435 | 431 | 433 | 67,000 |
2014/11/04 | 441 | 445 | 433 | 436 | 112,000 |
2014/10/31 | 430 | 440 | 430 | 439 | 119,000 |
2014/10/30 | 416 | 437 | 416 | 426 | 73,000 |
2014/10/29 | 418 | 422 | 414 | 422 | 41,000 |
2014/10/28 | 417 | 418 | 415 | 415 | 30,000 |
2014/10/27 | 423 | 423 | 416 | 420 | 28,000 |
2014/10/24 | 419 | 420 | 414 | 416 | 33,000 |
2014/10/23 | 415 | 418 | 415 | 415 | 16,000 |
2014/10/22 | 414 | 417 | 412 | 416 | 32,000 |
2014/10/21 | 415 | 415 | 410 | 412 | 46,000 |
2014/10/20 | 410 | 415 | 410 | 415 | 21,000 |
2014/10/17 | 409 | 410 | 405 | 406 | 35,000 |
2014/10/16 | 406 | 418 | 405 | 405 | 55,000 |
2014/10/15 | 418 | 425 | 418 | 419 | 29,000 |
2014/10/14 | 424 | 426 | 416 | 418 | 77,000 |
2014/10/10 | 426 | 429 | 425 | 426 | 48,000 |
2014/10/09 | 436 | 437 | 433 | 433 | 44,000 |
2014/10/08 | 435 | 437 | 435 | 436 | 20,000 |
2014/10/07 | 439 | 443 | 438 | 438 | 34,000 |
2014/10/06 | 435 | 439 | 435 | 436 | 41,000 |
2014/10/03 | 434 | 436 | 434 | 435 | 15,000 |
2014/10/02 | 443 | 443 | 434 | 434 | 76,000 |
2014/10/01 | 442 | 447 | 442 | 445 | 36,000 |
2014/09/30 | 443 | 447 | 443 | 444 | 39,000 |
2014/09/29 | 444 | 445 | 443 | 444 | 26,000 |
2014/09/26 | 447 | 447 | 438 | 443 | 70,000 |
2014/09/25 | 445 | 449 | 444 | 449 | 112,000 |
2014/09/24 | 446 | 447 | 444 | 447 | 30,000 |
2014/09/22 | 447 | 448 | 445 | 446 | 25,000 |
2014/09/19 | 444 | 450 | 444 | 446 | 156,000 |
2014/09/18 | 442 | 447 | 442 | 444 | 47,000 |
2014/09/17 | 445 | 446 | 442 | 446 | 36,000 |
2014/09/16 | 439 | 445 | 439 | 443 | 71,000 |
2014/09/12 | 446 | 448 | 439 | 439 | 111,000 |
2014/09/11 | 439 | 444 | 439 | 444 | 68,000 |
2014/09/10 | 440 | 441 | 438 | 439 | 78,000 |
2014/09/09 | 442 | 444 | 441 | 441 | 23,000 |
2014/09/08 | 446 | 446 | 442 | 444 | 33,000 |
2014/09/05 | 445 | 445 | 441 | 441 | 34,000 |
2014/09/04 | 443 | 445 | 441 | 445 | 37,000 |
2014/09/03 | 443 | 445 | 441 | 445 | 34,000 |
2014/09/02 | 443 | 445 | 440 | 442 | 58,000 |
2014/09/01 | 442 | 446 | 441 | 444 | 48,000 |
2014/08/29 | 440 | 454 | 440 | 447 | 257,000 |
2014/08/28 | 434 | 438 | 434 | 438 | 31,000 |
2014/08/27 | 437 | 438 | 434 | 437 | 26,000 |
2014/08/26 | 439 | 439 | 433 | 434 | 66,000 |
2014/08/25 | 437 | 438 | 433 | 435 | 27,000 |
2014/08/22 | 435 | 438 | 435 | 435 | 43,000 |
2014/08/21 | 434 | 435 | 429 | 434 | 39,000 |
2014/08/20 | 433 | 435 | 429 | 432 | 28,000 |
2014/08/19 | 432 | 437 | 432 | 433 | 90,000 |
2014/08/18 | 428 | 445 | 428 | 432 | 120,000 |
2014/08/15 | 424 | 426 | 424 | 425 | 36,000 |
2014/08/14 | 428 | 428 | 426 | 427 | 26,000 |
2014/08/13 | 427 | 429 | 425 | 428 | 36,000 |
2014/08/12 | 429 | 429 | 425 | 427 | 35,000 |
2014/08/11 | 426 | 429 | 422 | 428 | 59,000 |
2014/08/08 | 421 | 423 | 421 | 421 | 26,000 |
2014/08/07 | 420 | 428 | 420 | 425 | 60,000 |
2014/08/06 | 424 | 427 | 420 | 422 | 53,000 |
2014/08/05 | 424 | 429 | 424 | 428 | 105,000 |
2014/08/04 | 425 | 428 | 420 | 425 | 75,000 |
2014/08/01 | 428 | 430 | 425 | 425 | 83,000 |
2014/07/31 | 434 | 435 | 430 | 432 | 75,000 |
2014/07/30 | 434 | 435 | 432 | 435 | 90,000 |
2014/07/29 | 434 | 434 | 433 | 433 | 28,000 |
2014/07/28 | 433 | 435 | 432 | 433 | 40,000 |
2014/07/25 | 431 | 434 | 431 | 433 | 69,000 |
2014/07/24 | 432 | 436 | 430 | 431 | 96,000 |
2014/07/23 | 433 | 439 | 429 | 432 | 86,000 |
2014/07/22 | 434 | 435 | 430 | 433 | 58,000 |
2014/07/18 | 430 | 432 | 428 | 430 | 99,000 |
2014/07/17 | 429 | 434 | 429 | 430 | 67,000 |
2014/07/16 | 430 | 432 | 425 | 430 | 139,000 |
2014/07/15 | 424 | 426 | 423 | 423 | 46,000 |
2014/07/14 | 432 | 432 | 421 | 424 | 109,000 |
2014/07/11 | 422 | 430 | 420 | 429 | 146,000 |
2014/07/10 | 436 | 436 | 426 | 430 | 113,000 |
2014/07/09 | 435 | 438 | 432 | 434 | 67,000 |
2014/07/08 | 439 | 440 | 428 | 437 | 141,000 |
2014/07/07 | 444 | 450 | 442 | 443 | 455,000 |
2014/07/04 | 434 | 442 | 433 | 441 | 266,000 |
2014/07/03 | 432 | 435 | 428 | 434 | 140,000 |
2014/07/02 | 429 | 435 | 428 | 432 | 170,000 |
2014/07/01 | 423 | 429 | 422 | 428 | 167,000 |
2014/06/30 | 419 | 427 | 415 | 420 | 99,000 |
2014/06/27 | 419 | 420 | 412 | 416 | 95,000 |
2014/06/26 | 418 | 433 | 416 | 422 | 353,000 |
2014/06/25 | 417 | 419 | 417 | 418 | 66,000 |
2014/06/24 | 410 | 419 | 408 | 419 | 122,000 |
2014/06/23 | 414 | 414 | 408 | 410 | 96,000 |
2014/06/20 | 413 | 415 | 408 | 411 | 272,000 |
2014/06/19 | 407 | 412 | 402 | 402 | 174,000 |
2014/06/18 | 408 | 408 | 403 | 406 | 41,000 |
2014/06/17 | 398 | 407 | 398 | 406 | 85,000 |
2014/06/16 | 399 | 401 | 396 | 400 | 62,000 |
2014/06/13 | 394 | 399 | 394 | 397 | 110,000 |
2014/06/12 | 395 | 397 | 394 | 394 | 52,000 |
2014/06/11 | 394 | 397 | 394 | 396 | 49,000 |
2014/06/10 | 394 | 396 | 394 | 396 | 29,000 |
2014/06/09 | 396 | 396 | 393 | 396 | 25,000 |
2014/06/06 | 392 | 395 | 392 | 395 | 68,000 |
2014/06/05 | 394 | 394 | 392 | 392 | 57,000 |
2014/06/04 | 391 | 394 | 391 | 394 | 49,000 |
2014/06/03 | 395 | 395 | 393 | 393 | 46,000 |
2014/06/02 | 393 | 395 | 392 | 395 | 49,000 |
2014/05/30 | 388 | 392 | 388 | 390 | 107,000 |
2014/05/29 | 389 | 390 | 388 | 389 | 17,000 |
2014/05/28 | 387 | 390 | 387 | 389 | 45,000 |
2014/05/27 | 391 | 391 | 388 | 389 | 34,000 |
2014/05/26 | 391 | 391 | 388 | 391 | 54,000 |
2014/05/23 | 389 | 392 | 389 | 390 | 68,000 |
2014/05/22 | 384 | 389 | 384 | 388 | 23,000 |
2014/05/21 | 386 | 389 | 385 | 385 | 54,000 |
2014/05/20 | 391 | 391 | 388 | 388 | 34,000 |
2014/05/19 | 390 | 392 | 389 | 390 | 45,000 |
2014/05/16 | 392 | 392 | 389 | 390 | 57,000 |
2014/05/15 | 389 | 393 | 389 | 392 | 55,000 |
2014/05/14 | 390 | 392 | 390 | 392 | 28,000 |
2014/05/13 | 391 | 392 | 390 | 390 | 43,000 |
2014/05/12 | 390 | 391 | 387 | 389 | 120,000 |
2014/05/09 | 382 | 387 | 381 | 383 | 42,000 |
2014/05/08 | 386 | 387 | 384 | 384 | 24,000 |
2014/05/07 | 387 | 388 | 383 | 383 | 57,000 |
2014/05/02 | 388 | 389 | 386 | 388 | 23,000 |
2014/05/01 | 388 | 388 | 386 | 388 | 38,000 |
2014/04/30 | 384 | 388 | 384 | 388 | 46,000 |
2014/04/28 | 383 | 387 | 383 | 384 | 30,000 |
2014/04/25 | 381 | 387 | 381 | 387 | 25,000 |
2014/04/24 | 383 | 387 | 380 | 386 | 49,000 |
2014/04/23 | 388 | 388 | 383 | 383 | 12,000 |
2014/04/22 | 386 | 386 | 383 | 384 | 27,000 |
2014/04/21 | 384 | 385 | 384 | 385 | 30,000 |
2014/04/18 | 383 | 385 | 382 | 383 | 38,000 |
2014/04/17 | 383 | 384 | 381 | 382 | 26,000 |
2014/04/16 | 378 | 383 | 377 | 383 | 30,000 |
2014/04/15 | 375 | 379 | 373 | 377 | 55,000 |
2014/04/14 | 375 | 377 | 374 | 375 | 38,000 |
2014/04/11 | 374 | 380 | 372 | 374 | 65,000 |
2014/04/10 | 379 | 380 | 376 | 376 | 50,000 |
2014/04/09 | 380 | 380 | 374 | 376 | 97,000 |
2014/04/08 | 387 | 387 | 380 | 380 | 87,000 |
2014/04/07 | 392 | 392 | 385 | 387 | 110,000 |
2014/04/04 | 392 | 393 | 390 | 393 | 97,000 |
2014/04/03 | 394 | 395 | 392 | 393 | 75,000 |
2014/04/02 | 396 | 396 | 393 | 393 | 80,000 |
2014/04/01 | 398 | 398 | 391 | 396 | 91,000 |
2014/03/31 | 396 | 399 | 393 | 395 | 117,000 |
2014/03/28 | 393 | 397 | 390 | 395 | 124,000 |
2014/03/27 | 391 | 393 | 387 | 392 | 245,000 |
2014/03/26 | 410 | 410 | 403 | 407 | 292,000 |
2014/03/25 | 409 | 412 | 405 | 407 | 229,000 |
2014/03/24 | 407 | 419 | 403 | 410 | 301,000 |
2014/03/20 | 404 | 408 | 401 | 401 | 197,000 |
2014/03/19 | 412 | 412 | 406 | 406 | 98,000 |
2014/03/18 | 410 | 414 | 409 | 409 | 72,000 |
2014/03/17 | 412 | 418 | 405 | 407 | 103,000 |
2014/03/14 | 419 | 419 | 411 | 411 | 188,000 |
2014/03/13 | 416 | 420 | 416 | 420 | 30,000 |
2014/03/12 | 419 | 421 | 417 | 418 | 69,000 |
2014/03/11 | 422 | 423 | 420 | 422 | 49,000 |
2014/03/10 | 420 | 424 | 419 | 422 | 184,000 |
2014/03/07 | 417 | 418 | 414 | 418 | 63,000 |
2014/03/06 | 412 | 417 | 412 | 417 | 56,000 |
2014/03/05 | 415 | 417 | 412 | 416 | 58,000 |
2014/03/04 | 407 | 415 | 407 | 413 | 56,000 |
2014/03/03 | 415 | 417 | 408 | 412 | 78,000 |
2014/02/28 | 410 | 415 | 409 | 413 | 48,000 |
2014/02/27 | 407 | 414 | 407 | 410 | 50,000 |
2014/02/26 | 408 | 412 | 408 | 410 | 30,000 |
2014/02/25 | 409 | 410 | 408 | 410 | 28,000 |
2014/02/24 | 404 | 411 | 404 | 406 | 59,000 |
2014/02/21 | 405 | 407 | 402 | 403 | 81,000 |
2014/02/20 | 408 | 408 | 402 | 403 | 21,000 |
2014/02/19 | 409 | 412 | 408 | 410 | 28,000 |
2014/02/18 | 402 | 410 | 401 | 408 | 39,000 |
2014/02/17 | 401 | 405 | 397 | 404 | 40,000 |
2014/02/14 | 400 | 403 | 397 | 402 | 61,000 |
2014/02/13 | 400 | 403 | 400 | 400 | 38,000 |
2014/02/12 | 404 | 407 | 404 | 406 | 29,000 |
2014/02/10 | 406 | 406 | 402 | 404 | 27,000 |
2014/02/07 | 396 | 402 | 396 | 401 | 51,000 |
2014/02/06 | 395 | 403 | 390 | 394 | 96,000 |
2014/02/05 | 400 | 400 | 390 | 392 | 102,000 |
2014/02/04 | 400 | 400 | 388 | 388 | 199,000 |
2014/02/03 | 401 | 406 | 401 | 403 | 96,000 |
2014/01/31 | 416 | 420 | 411 | 414 | 72,000 |
2014/01/30 | 419 | 419 | 412 | 416 | 99,000 |
2014/01/29 | 415 | 425 | 415 | 421 | 76,000 |
2014/01/28 | 415 | 419 | 413 | 413 | 108,000 |
2014/01/27 | 417 | 418 | 410 | 415 | 107,000 |
2014/01/24 | 426 | 429 | 422 | 424 | 123,000 |
2014/01/23 | 432 | 435 | 425 | 430 | 106,000 |
2014/01/22 | 432 | 433 | 429 | 432 | 50,000 |
2014/01/21 | 432 | 434 | 429 | 432 | 123,000 |
2014/01/20 | 427 | 432 | 427 | 429 | 67,000 |
2014/01/17 | 419 | 425 | 419 | 423 | 68,000 |
2014/01/16 | 420 | 428 | 417 | 421 | 113,000 |
2014/01/15 | 417 | 421 | 415 | 421 | 95,000 |
2014/01/14 | 417 | 421 | 416 | 417 | 94,000 |
2014/01/10 | 417 | 419 | 416 | 418 | 68,000 |
2014/01/09 | 414 | 419 | 413 | 419 | 77,000 |
2014/01/08 | 412 | 416 | 412 | 416 | 56,000 |
2014/01/07 | 416 | 416 | 412 | 412 | 40,000 |
2014/01/06 | 413 | 416 | 411 | 414 | 145,000 |