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 |
---|---|---|---|---|---|
2016/12/30 | 2,128 | 2,146 | 2,123 | 2,135 | 14,300 |
2016/12/29 | 2,135 | 2,158 | 2,115 | 2,128 | 21,700 |
2016/12/28 | 2,118 | 2,149 | 2,114 | 2,134 | 20,800 |
2016/12/27 | 2,106 | 2,119 | 2,097 | 2,108 | 12,100 |
2016/12/26 | 2,105 | 2,123 | 2,102 | 2,106 | 10,500 |
2016/12/22 | 2,095 | 2,122 | 2,095 | 2,112 | 20,200 |
2016/12/21 | 2,102 | 2,120 | 2,095 | 2,099 | 22,500 |
2016/12/20 | 2,084 | 2,104 | 2,082 | 2,102 | 19,100 |
2016/12/19 | 2,145 | 2,145 | 2,087 | 2,094 | 27,100 |
2016/12/16 | 2,150 | 2,176 | 2,130 | 2,151 | 18,700 |
2016/12/15 | 2,145 | 2,168 | 2,136 | 2,141 | 17,100 |
2016/12/14 | 2,159 | 2,159 | 2,135 | 2,141 | 12,500 |
2016/12/13 | 2,150 | 2,186 | 2,142 | 2,154 | 41,400 |
2016/12/12 | 2,135 | 2,150 | 2,100 | 2,132 | 12,000 |
2016/12/09 | 2,079 | 2,142 | 2,079 | 2,139 | 32,500 |
2016/12/08 | 2,099 | 2,099 | 2,072 | 2,094 | 26,200 |
2016/12/07 | 2,066 | 2,100 | 2,066 | 2,092 | 21,000 |
2016/12/06 | 2,044 | 2,072 | 2,044 | 2,066 | 25,200 |
2016/12/05 | 2,049 | 2,053 | 2,038 | 2,044 | 16,300 |
2016/12/02 | 2,020 | 2,052 | 2,020 | 2,049 | 23,300 |
2016/12/01 | 2,014 | 2,020 | 2,006 | 2,010 | 21,300 |
2016/11/30 | 1,991 | 2,004 | 1,991 | 1,991 | 19,100 |
2016/11/29 | 1,997 | 1,999 | 1,990 | 1,996 | 18,200 |
2016/11/28 | 2,000 | 2,001 | 1,991 | 2,001 | 16,700 |
2016/11/25 | 2,000 | 2,006 | 1,999 | 2,003 | 11,600 |
2016/11/24 | 2,018 | 2,025 | 1,999 | 2,003 | 25,000 |
2016/11/22 | 2,010 | 2,021 | 2,007 | 2,018 | 17,300 |
2016/11/21 | 2,006 | 2,012 | 1,998 | 2,010 | 16,500 |
2016/11/18 | 2,002 | 2,013 | 1,998 | 2,006 | 25,700 |
2016/11/17 | 2,000 | 2,009 | 1,999 | 2,004 | 10,500 |
2016/11/16 | 1,997 | 2,015 | 1,997 | 2,015 | 11,300 |
2016/11/15 | 2,010 | 2,013 | 1,994 | 1,997 | 10,900 |
2016/11/14 | 2,006 | 2,030 | 2,006 | 2,009 | 9,100 |
2016/11/11 | 2,017 | 2,025 | 2,000 | 2,012 | 9,400 |
2016/11/10 | 2,023 | 2,023 | 1,981 | 2,019 | 19,200 |
2016/11/09 | 2,013 | 2,013 | 1,951 | 1,951 | 9,700 |
2016/11/08 | 2,019 | 2,019 | 1,992 | 2,001 | 6,200 |
2016/11/07 | 2,022 | 2,031 | 2,003 | 2,019 | 11,300 |
2016/11/04 | 2,040 | 2,040 | 2,015 | 2,022 | 7,500 |
2016/11/02 | 2,053 | 2,062 | 2,043 | 2,050 | 11,000 |
2016/11/01 | 2,085 | 2,085 | 2,062 | 2,074 | 8,200 |
2016/10/31 | 2,079 | 2,085 | 2,050 | 2,083 | 13,200 |
2016/10/28 | 2,055 | 2,080 | 2,049 | 2,080 | 14,900 |
2016/10/27 | 2,049 | 2,070 | 2,034 | 2,067 | 6,500 |
2016/10/26 | 2,034 | 2,050 | 2,010 | 2,049 | 13,100 |
2016/10/25 | 2,070 | 2,070 | 2,057 | 2,065 | 8,400 |
2016/10/24 | 2,065 | 2,072 | 2,060 | 2,070 | 5,400 |
2016/10/21 | 2,083 | 2,083 | 2,065 | 2,065 | 5,200 |
2016/10/20 | 2,073 | 2,085 | 2,073 | 2,083 | 6,400 |
2016/10/19 | 2,082 | 2,087 | 2,077 | 2,079 | 5,800 |
2016/10/18 | 2,082 | 2,100 | 2,072 | 2,093 | 13,600 |
2016/10/17 | 2,095 | 2,095 | 2,079 | 2,086 | 5,100 |
2016/10/14 | 2,081 | 2,090 | 2,078 | 2,089 | 3,600 |
2016/10/13 | 2,092 | 2,097 | 2,071 | 2,097 | 2,800 |
2016/10/12 | 2,090 | 2,100 | 2,080 | 2,092 | 6,100 |
2016/10/11 | 2,087 | 2,115 | 2,086 | 2,096 | 4,900 |
2016/10/07 | 2,095 | 2,104 | 2,091 | 2,104 | 2,900 |
2016/10/06 | 2,085 | 2,110 | 2,085 | 2,104 | 9,000 |
2016/10/05 | 2,090 | 2,157 | 2,088 | 2,104 | 13,600 |
2016/10/04 | 2,077 | 2,104 | 1,990 | 2,085 | 16,300 |
2016/10/03 | 2,075 | 2,085 | 2,067 | 2,076 | 4,300 |
2016/09/30 | 2,026 | 2,075 | 2,026 | 2,075 | 9,900 |
2016/09/29 | 2,017 | 2,060 | 2,010 | 2,058 | 14,300 |
2016/09/28 | 2,010 | 2,015 | 2,002 | 2,013 | 6,100 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 399 | 402 | 395 | 402 | 50,000 |
2016/09/26 | 400 | 402 | 398 | 398 | 23,000 |
2016/09/23 | 400 | 403 | 398 | 403 | 39,000 |
2016/09/21 | 391 | 400 | 391 | 400 | 37,000 |
2016/09/20 | 392 | 395 | 392 | 394 | 30,000 |
2016/09/16 | 387 | 395 | 385 | 395 | 61,000 |
2016/09/15 | 388 | 392 | 383 | 388 | 90,000 |
2016/09/14 | 390 | 395 | 388 | 389 | 62,000 |
2016/09/13 | 392 | 395 | 392 | 392 | 15,000 |
2016/09/12 | 396 | 396 | 392 | 392 | 18,000 |
2016/09/09 | 398 | 398 | 393 | 396 | 50,000 |
2016/09/08 | 398 | 398 | 395 | 396 | 25,000 |
2016/09/07 | 395 | 398 | 395 | 398 | 28,000 |
2016/09/06 | 396 | 397 | 393 | 397 | 18,000 |
2016/09/05 | 399 | 399 | 395 | 396 | 26,000 |
2016/09/02 | 395 | 400 | 395 | 400 | 13,000 |
2016/09/01 | 391 | 397 | 391 | 396 | 18,000 |
2016/08/31 | 383 | 390 | 383 | 390 | 44,000 |
2016/08/30 | 385 | 385 | 382 | 384 | 28,000 |
2016/08/29 | 386 | 387 | 382 | 385 | 21,000 |
2016/08/26 | 383 | 384 | 380 | 382 | 38,000 |
2016/08/25 | 389 | 390 | 384 | 386 | 16,000 |
2016/08/24 | 386 | 390 | 386 | 387 | 27,000 |
2016/08/23 | 388 | 390 | 387 | 388 | 40,000 |
2016/08/22 | 389 | 392 | 389 | 390 | 25,000 |
2016/08/19 | 391 | 391 | 388 | 388 | 34,000 |
2016/08/18 | 390 | 393 | 390 | 390 | 24,000 |
2016/08/17 | 392 | 393 | 391 | 393 | 39,000 |
2016/08/16 | 396 | 396 | 391 | 391 | 48,000 |
2016/08/15 | 399 | 399 | 396 | 398 | 21,000 |
2016/08/12 | 400 | 400 | 396 | 398 | 25,000 |
2016/08/10 | 398 | 399 | 394 | 399 | 20,000 |
2016/08/09 | 394 | 399 | 394 | 396 | 15,000 |
2016/08/08 | 398 | 398 | 396 | 398 | 13,000 |
2016/08/05 | 394 | 398 | 393 | 393 | 29,000 |
2016/08/04 | 394 | 396 | 392 | 396 | 28,000 |
2016/08/03 | 405 | 405 | 392 | 395 | 50,000 |
2016/08/02 | 408 | 408 | 406 | 406 | 28,000 |
2016/08/01 | 411 | 411 | 408 | 408 | 31,000 |
2016/07/29 | 413 | 413 | 411 | 413 | 26,000 |
2016/07/28 | 411 | 413 | 410 | 410 | 23,000 |
2016/07/27 | 413 | 414 | 410 | 413 | 30,000 |
2016/07/26 | 415 | 415 | 410 | 412 | 30,000 |
2016/07/25 | 409 | 415 | 409 | 413 | 35,000 |
2016/07/22 | 405 | 412 | 404 | 409 | 27,000 |
2016/07/21 | 418 | 418 | 399 | 413 | 28,000 |
2016/07/20 | 409 | 414 | 409 | 414 | 19,000 |
2016/07/19 | 407 | 412 | 407 | 409 | 21,000 |
2016/07/15 | 412 | 412 | 406 | 408 | 32,000 |
2016/07/14 | 401 | 409 | 396 | 407 | 50,000 |
2016/07/13 | 410 | 415 | 406 | 408 | 34,000 |
2016/07/12 | 413 | 419 | 404 | 409 | 64,000 |
2016/07/11 | 392 | 408 | 392 | 406 | 51,000 |
2016/07/08 | 402 | 402 | 390 | 391 | 38,000 |
2016/07/07 | 411 | 411 | 394 | 397 | 50,000 |
2016/07/06 | 410 | 412 | 405 | 411 | 55,000 |
2016/07/05 | 426 | 426 | 407 | 412 | 149,000 |
2016/07/04 | 405 | 425 | 404 | 423 | 143,000 |
2016/07/01 | 400 | 402 | 399 | 400 | 25,000 |
2016/06/30 | 394 | 396 | 394 | 395 | 23,000 |
2016/06/29 | 390 | 396 | 390 | 393 | 33,000 |
2016/06/28 | 387 | 394 | 386 | 388 | 47,000 |
2016/06/27 | 384 | 393 | 384 | 391 | 32,000 |
2016/06/24 | 405 | 405 | 382 | 386 | 52,000 |
2016/06/23 | 402 | 405 | 398 | 405 | 31,000 |
2016/06/22 | 402 | 403 | 399 | 402 | 33,000 |
2016/06/21 | 401 | 406 | 400 | 406 | 16,000 |
2016/06/20 | 395 | 407 | 395 | 405 | 23,000 |
2016/06/17 | 386 | 403 | 386 | 395 | 86,000 |
2016/06/16 | 402 | 403 | 383 | 386 | 81,000 |
2016/06/15 | 404 | 408 | 403 | 404 | 40,000 |
2016/06/14 | 414 | 414 | 405 | 406 | 41,000 |
2016/06/13 | 417 | 417 | 413 | 414 | 39,000 |
2016/06/10 | 422 | 422 | 419 | 421 | 65,000 |
2016/06/09 | 421 | 422 | 419 | 421 | 30,000 |
2016/06/08 | 422 | 423 | 421 | 422 | 35,000 |
2016/06/07 | 422 | 422 | 420 | 422 | 37,000 |
2016/06/06 | 421 | 424 | 420 | 424 | 34,000 |
2016/06/03 | 418 | 424 | 418 | 424 | 18,000 |
2016/06/02 | 424 | 424 | 417 | 419 | 48,000 |
2016/06/01 | 426 | 426 | 423 | 424 | 22,000 |
2016/05/31 | 424 | 427 | 421 | 427 | 51,000 |
2016/05/30 | 422 | 424 | 421 | 423 | 15,000 |
2016/05/27 | 422 | 424 | 421 | 424 | 5,000 |
2016/05/26 | 422 | 425 | 422 | 422 | 15,000 |
2016/05/25 | 423 | 425 | 421 | 422 | 55,000 |
2016/05/24 | 418 | 423 | 418 | 423 | 32,000 |
2016/05/23 | 422 | 422 | 415 | 419 | 39,000 |
2016/05/20 | 418 | 422 | 418 | 421 | 17,000 |
2016/05/19 | 422 | 422 | 419 | 420 | 19,000 |
2016/05/18 | 419 | 422 | 419 | 422 | 25,000 |
2016/05/17 | 415 | 419 | 415 | 419 | 31,000 |
2016/05/16 | 414 | 417 | 414 | 415 | 23,000 |
2016/05/13 | 420 | 420 | 414 | 417 | 26,000 |
2016/05/12 | 411 | 425 | 411 | 422 | 173,000 |
2016/05/11 | 419 | 421 | 414 | 415 | 25,000 |
2016/05/10 | 414 | 421 | 414 | 420 | 33,000 |
2016/05/09 | 419 | 419 | 414 | 414 | 18,000 |
2016/05/06 | 420 | 420 | 414 | 415 | 38,000 |
2016/05/02 | 414 | 416 | 411 | 415 | 47,000 |
2016/04/28 | 424 | 426 | 415 | 416 | 77,000 |
2016/04/27 | 428 | 428 | 425 | 425 | 21,000 |
2016/04/26 | 427 | 428 | 425 | 428 | 29,000 |
2016/04/25 | 431 | 431 | 426 | 426 | 22,000 |
2016/04/22 | 429 | 429 | 427 | 429 | 25,000 |
2016/04/21 | 428 | 431 | 428 | 429 | 62,000 |
2016/04/20 | 423 | 428 | 423 | 426 | 47,000 |
2016/04/19 | 423 | 426 | 422 | 425 | 38,000 |
2016/04/18 | 421 | 425 | 417 | 419 | 53,000 |
2016/04/15 | 427 | 427 | 423 | 425 | 40,000 |
2016/04/14 | 425 | 428 | 424 | 428 | 46,000 |
2016/04/13 | 420 | 422 | 420 | 420 | 25,000 |
2016/04/12 | 419 | 421 | 418 | 418 | 27,000 |
2016/04/11 | 419 | 419 | 416 | 417 | 41,000 |
2016/04/08 | 421 | 423 | 418 | 418 | 48,000 |
2016/04/07 | 423 | 427 | 422 | 424 | 26,000 |
2016/04/06 | 422 | 424 | 415 | 419 | 43,000 |
2016/04/05 | 436 | 436 | 418 | 418 | 44,000 |
2016/04/04 | 430 | 435 | 426 | 435 | 32,000 |
2016/04/01 | 445 | 445 | 426 | 427 | 80,000 |
2016/03/31 | 445 | 445 | 440 | 440 | 58,000 |
2016/03/30 | 447 | 447 | 444 | 445 | 27,000 |
2016/03/29 | 446 | 447 | 441 | 447 | 58,000 |
2016/03/28 | 457 | 460 | 456 | 460 | 83,000 |
2016/03/25 | 456 | 459 | 455 | 457 | 35,000 |
2016/03/24 | 460 | 460 | 453 | 456 | 56,000 |
2016/03/23 | 464 | 464 | 460 | 461 | 41,000 |
2016/03/22 | 462 | 464 | 455 | 464 | 52,000 |
2016/03/18 | 463 | 463 | 451 | 459 | 64,000 |
2016/03/17 | 471 | 477 | 462 | 463 | 72,000 |
2016/03/16 | 475 | 478 | 474 | 475 | 41,000 |
2016/03/15 | 477 | 480 | 475 | 477 | 60,000 |
2016/03/14 | 469 | 476 | 469 | 475 | 112,000 |
2016/03/11 | 465 | 473 | 465 | 469 | 81,000 |
2016/03/10 | 462 | 472 | 462 | 472 | 45,000 |
2016/03/09 | 466 | 470 | 463 | 466 | 70,000 |
2016/03/08 | 473 | 473 | 465 | 472 | 39,000 |
2016/03/07 | 473 | 475 | 469 | 473 | 59,000 |
2016/03/04 | 456 | 480 | 455 | 477 | 61,000 |
2016/03/03 | 457 | 463 | 457 | 459 | 73,000 |
2016/03/02 | 457 | 462 | 452 | 457 | 31,000 |
2016/03/01 | 446 | 452 | 446 | 452 | 36,000 |
2016/02/29 | 459 | 459 | 444 | 444 | 53,000 |
2016/02/26 | 451 | 457 | 451 | 455 | 28,000 |
2016/02/25 | 448 | 455 | 448 | 450 | 74,000 |
2016/02/24 | 441 | 448 | 441 | 447 | 61,000 |
2016/02/23 | 440 | 443 | 439 | 439 | 24,000 |
2016/02/22 | 436 | 443 | 436 | 440 | 21,000 |
2016/02/19 | 454 | 454 | 433 | 439 | 52,000 |
2016/02/18 | 443 | 454 | 443 | 453 | 41,000 |
2016/02/17 | 435 | 439 | 430 | 434 | 44,000 |
2016/02/16 | 428 | 443 | 428 | 435 | 52,000 |
2016/02/15 | 423 | 435 | 422 | 434 | 32,000 |
2016/02/12 | 436 | 436 | 416 | 416 | 80,000 |
2016/02/10 | 451 | 451 | 439 | 441 | 81,000 |
2016/02/09 | 455 | 457 | 443 | 452 | 84,000 |
2016/02/08 | 455 | 461 | 451 | 461 | 31,000 |
2016/02/05 | 460 | 460 | 455 | 457 | 53,000 |
2016/02/04 | 467 | 471 | 458 | 469 | 43,000 |
2016/02/03 | 463 | 468 | 460 | 468 | 59,000 |
2016/02/02 | 473 | 478 | 470 | 473 | 51,000 |
2016/02/01 | 464 | 474 | 463 | 473 | 67,000 |
2016/01/29 | 447 | 457 | 447 | 456 | 25,000 |
2016/01/28 | 447 | 453 | 445 | 448 | 42,000 |
2016/01/27 | 441 | 447 | 440 | 447 | 36,000 |
2016/01/26 | 438 | 439 | 437 | 438 | 31,000 |
2016/01/25 | 444 | 444 | 435 | 439 | 43,000 |
2016/01/22 | 435 | 441 | 432 | 439 | 28,000 |
2016/01/21 | 437 | 441 | 423 | 423 | 53,000 |
2016/01/20 | 447 | 447 | 440 | 440 | 33,000 |
2016/01/19 | 447 | 450 | 443 | 447 | 25,000 |
2016/01/18 | 440 | 452 | 440 | 446 | 34,000 |
2016/01/15 | 455 | 461 | 454 | 456 | 38,000 |
2016/01/14 | 443 | 453 | 443 | 451 | 66,000 |
2016/01/13 | 456 | 456 | 453 | 453 | 26,000 |
2016/01/12 | 454 | 455 | 447 | 449 | 56,000 |
2016/01/08 | 460 | 465 | 457 | 464 | 71,000 |
2016/01/07 | 471 | 471 | 460 | 461 | 47,000 |
2016/01/06 | 474 | 475 | 464 | 471 | 48,000 |
2016/01/05 | 473 | 475 | 469 | 474 | 32,000 |
2016/01/04 | 474 | 478 | 467 | 473 | 38,000 |