8132 シナネンホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 345 | 345 | 345 | 345 | 4,000 | 1,137.31 |
| 1983-12-27 | 345 | 345 | 345 | 345 | 10,000 | 1,137.31 |
| 1983-12-26 | 341 | 341 | 341 | 341 | 3,000 | 1,124.13 |
| 1983-12-24 | 340 | 340 | 340 | 340 | 8,000 | 1,120.83 |
| 1983-12-23 | 336 | 340 | 335 | 340 | 22,000 | 1,120.83 |
| 1983-12-22 | 336 | 337 | 336 | 337 | 10,000 | 1,110.94 |
| 1983-12-21 | 336 | 336 | 335 | 336 | 14,000 | 1,107.64 |
| 1983-12-20 | 331 | 331 | 331 | 331 | 5,000 | 1,091.16 |
| 1983-12-17 | 330 | 330 | 330 | 330 | 4,000 | 1,087.86 |
| 1983-12-16 | 325 | 330 | 325 | 330 | 14,000 | 1,087.86 |
| 1983-12-15 | 340 | 340 | 330 | 330 | 16,000 | 1,087.86 |
| 1983-12-14 | 341 | 341 | 336 | 336 | 4,000 | 1,107.64 |
| 1983-12-13 | 342 | 342 | 342 | 342 | 2,000 | 1,127.42 |
| 1983-12-12 | 342 | 342 | 341 | 341 | 4,000 | 1,124.13 |
| 1983-12-09 | 350 | 350 | 345 | 345 | 8,000 | 1,137.31 |
| 1983-12-08 | 349 | 349 | 349 | 349 | 2,000 | 1,150.50 |
| 1983-12-07 | 350 | 355 | 345 | 345 | 20,000 | 1,137.31 |
| 1983-12-06 | 350 | 350 | 350 | 350 | 8,000 | 1,153.79 |
| 1983-12-05 | 345 | 350 | 345 | 350 | 8,000 | 1,153.79 |
| 1983-12-03 | 347 | 347 | 347 | 347 | 2,000 | 1,143.90 |
| 1983-12-02 | 349 | 349 | 345 | 345 | 6,000 | 1,137.31 |
| 1983-12-01 | 348 | 348 | 346 | 348 | 9,000 | 1,147.20 |
| 1983-11-30 | 348 | 349 | 348 | 349 | 6,000 | 1,150.50 |
| 1983-11-29 | 349 | 349 | 348 | 348 | 7,000 | 1,147.20 |
| 1983-11-28 | 340 | 349 | 340 | 346 | 18,000 | 1,140.61 |
| 1983-11-25 | 345 | 345 | 342 | 342 | 3,000 | 1,127.42 |
| 1983-11-24 | 330 | 340 | 330 | 340 | 7,000 | 1,120.83 |
| 1983-11-22 | 341 | 342 | 330 | 330 | 12,000 | 1,087.86 |
| 1983-11-21 | 345 | 345 | 345 | 345 | 1,000 | 1,137.31 |
| 1983-11-19 | 345 | 345 | 345 | 345 | 5,000 | 1,137.31 |
| 1983-11-17 | 352 | 352 | 350 | 350 | 4,000 | 1,153.79 |
| 1983-11-16 | 352 | 352 | 352 | 352 | 1,000 | 1,160.39 |
| 1983-11-15 | 350 | 350 | 350 | 350 | 6,000 | 1,153.79 |
| 1983-11-14 | 351 | 351 | 351 | 351 | 1,000 | 1,157.09 |
| 1983-11-11 | 349 | 350 | 349 | 350 | 3,000 | 1,153.79 |
| 1983-11-10 | 355 | 355 | 350 | 350 | 16,000 | 1,153.79 |
| 1983-11-09 | 360 | 360 | 355 | 355 | 9,000 | 1,170.28 |
| 1983-11-07 | 355 | 355 | 355 | 355 | 8,000 | 1,170.28 |
| 1983-11-04 | 360 | 360 | 360 | 360 | 23,000 | 1,186.76 |
| 1983-11-02 | 379 | 379 | 370 | 370 | 8,000 | 1,219.73 |
| 1983-11-01 | 395 | 395 | 379 | 379 | 65,000 | 1,249.39 |
| 1983-10-31 | 381 | 398 | 375 | 390 | 117,000 | 1,285.66 |
| 1983-10-29 | 379 | 385 | 373 | 381 | 71,000 | 1,255.99 |
| 1983-10-28 | 380 | 389 | 375 | 375 | 85,000 | 1,236.21 |
| 1983-10-27 | 355 | 380 | 351 | 375 | 97,000 | 1,236.21 |
| 1983-10-26 | 355 | 356 | 349 | 355 | 49,000 | 1,170.28 |
| 1983-10-25 | 360 | 360 | 354 | 355 | 45,000 | 1,170.28 |
| 1983-10-24 | 348 | 356 | 340 | 355 | 87,000 | 1,170.28 |
| 1983-10-22 | 339 | 347 | 339 | 347 | 5,000 | 1,143.90 |
| 1983-10-21 | 338 | 343 | 338 | 338 | 27,000 | 1,114.24 |
| 1983-10-20 | 331 | 335 | 330 | 335 | 17,000 | 1,104.35 |
| 1983-10-19 | 333 | 333 | 330 | 330 | 12,000 | 1,087.86 |
| 1983-10-18 | 330 | 331 | 330 | 331 | 6,000 | 1,091.16 |
| 1983-10-17 | 330 | 330 | 330 | 330 | 38,000 | 1,087.86 |
| 1983-10-15 | 330 | 330 | 330 | 330 | 1,000 | 1,087.86 |
| 1983-10-14 | 330 | 330 | 330 | 330 | 2,000 | 1,087.86 |
| 1983-10-13 | 325 | 335 | 323 | 335 | 18,000 | 1,104.35 |
| 1983-10-12 | 320 | 321 | 320 | 321 | 21,000 | 1,058.19 |
| 1983-10-11 | 325 | 325 | 325 | 325 | 2,000 | 1,071.38 |
| 1983-10-07 | 325 | 325 | 325 | 325 | 6,000 | 1,071.38 |
| 1983-10-01 | 330 | 330 | 330 | 330 | 3,000 | 1,087.86 |
| 1983-09-28 | 330 | 335 | 330 | 335 | 12,000 | 1,104.35 |
| 1983-09-26 | 310 | 320 | 310 | 320 | 14,000 | 1,054.90 |
| 1983-09-24 | 310 | 310 | 305 | 305 | 8,000 | 1,005.45 |
| 1983-09-22 | 315 | 315 | 310 | 315 | 7,000 | 1,038.41 |
| 1983-09-21 | 315 | 315 | 315 | 315 | 14,000 | 1,038.41 |
| 1983-09-20 | 320 | 320 | 320 | 320 | 8,000 | 1,054.90 |
| 1983-09-16 | 335 | 335 | 335 | 335 | 2,000 | 1,104.35 |
| 1983-09-14 | 335 | 335 | 335 | 335 | 3,000 | 1,104.35 |
| 1983-09-13 | 335 | 335 | 335 | 335 | 10,000 | 1,104.35 |
| 1983-09-09 | 340 | 340 | 335 | 335 | 4,000 | 1,104.35 |
| 1983-09-08 | 340 | 340 | 340 | 340 | 2,000 | 1,120.83 |
| 1983-09-07 | 350 | 350 | 340 | 340 | 4,000 | 1,120.83 |
| 1983-09-06 | 345 | 345 | 345 | 345 | 3,000 | 1,137.31 |
| 1983-09-02 | 350 | 350 | 350 | 350 | 6,000 | 1,153.79 |
| 1983-09-01 | 340 | 340 | 340 | 340 | 5,000 | 1,120.83 |
| 1983-08-31 | 335 | 335 | 335 | 335 | 6,000 | 1,104.35 |
| 1983-08-29 | 350 | 350 | 350 | 350 | 2,000 | 1,153.79 |
| 1983-08-26 | 350 | 356 | 350 | 356 | 14,000 | 1,173.57 |
| 1983-08-25 | 350 | 350 | 350 | 350 | 6,000 | 1,153.79 |
| 1983-08-24 | 350 | 350 | 350 | 350 | 11,000 | 1,153.79 |
| 1983-08-23 | 350 | 350 | 350 | 350 | 100,000 | 1,153.79 |
| 1983-08-22 | 355 | 355 | 355 | 355 | 2,000 | 1,170.28 |
| 1983-08-20 | 355 | 355 | 355 | 355 | 5,000 | 1,170.28 |
| 1983-08-17 | 355 | 355 | 355 | 355 | 5,000 | 1,170.28 |
| 1983-08-12 | 360 | 360 | 360 | 360 | 14,000 | 1,186.76 |
| 1983-08-11 | 360 | 360 | 360 | 360 | 11,000 | 1,186.76 |
| 1983-08-09 | 327 | 330 | 327 | 330 | 4,000 | 1,087.86 |
| 1983-08-08 | 327 | 327 | 327 | 327 | 6,000 | 1,077.97 |
| 1983-08-06 | 328 | 328 | 328 | 328 | 1,000 | 1,081.27 |
| 1983-08-05 | 328 | 330 | 327 | 330 | 11,000 | 1,087.86 |
| 1983-08-04 | 327 | 327 | 327 | 327 | 4,000 | 1,077.97 |
| 1983-08-03 | 326 | 326 | 326 | 326 | 1,000 | 1,074.68 |
| 1983-08-02 | 321 | 323 | 321 | 323 | 3,000 | 1,064.79 |
| 1983-08-01 | 340 | 340 | 320 | 320 | 29,000 | 1,054.90 |
| 1983-07-30 | 340 | 340 | 340 | 340 | 9,000 | 1,120.83 |
| 1983-07-29 | 340 | 350 | 340 | 350 | 10,000 | 1,153.79 |
| 1983-07-28 | 335 | 340 | 335 | 340 | 12,000 | 1,120.83 |
| 1983-07-27 | 331 | 335 | 331 | 335 | 7,000 | 1,104.35 |
| 1983-07-26 | 332 | 332 | 331 | 331 | 15,000 | 1,091.16 |
| 1983-07-22 | 331 | 331 | 331 | 331 | 1,000 | 1,091.16 |
| 1983-07-21 | 340 | 340 | 330 | 330 | 29,000 | 1,087.86 |
| 1983-07-20 | 345 | 345 | 335 | 340 | 16,000 | 1,120.83 |
| 1983-07-18 | 350 | 350 | 350 | 350 | 6,000 | 1,153.79 |
| 1983-07-15 | 354 | 354 | 350 | 350 | 5,000 | 1,153.79 |
| 1983-07-14 | 350 | 355 | 350 | 355 | 12,000 | 1,170.28 |
| 1983-07-13 | 350 | 350 | 349 | 350 | 23,000 | 1,153.79 |
| 1983-07-12 | 360 | 360 | 355 | 355 | 5,000 | 1,170.28 |
| 1983-07-11 | 355 | 360 | 355 | 360 | 9,000 | 1,186.76 |
| 1983-07-09 | 355 | 355 | 355 | 355 | 1,000 | 1,170.28 |
| 1983-07-08 | 355 | 355 | 355 | 355 | 7,000 | 1,170.28 |
| 1983-07-07 | 355 | 355 | 355 | 355 | 5,000 | 1,170.28 |
| 1983-07-06 | 350 | 351 | 350 | 351 | 11,000 | 1,157.09 |
| 1983-07-05 | 350 | 350 | 350 | 350 | 14,000 | 1,153.79 |
| 1983-07-04 | 350 | 350 | 340 | 340 | 16,000 | 1,120.83 |
| 1983-07-02 | 350 | 350 | 350 | 350 | 17,000 | 1,153.79 |
| 1983-07-01 | 335 | 350 | 335 | 350 | 35,000 | 1,153.79 |
| 1983-06-30 | 351 | 352 | 335 | 335 | 21,000 | 1,104.35 |
| 1983-06-29 | 360 | 365 | 350 | 350 | 23,000 | 1,153.79 |
| 1983-06-28 | 375 | 375 | 365 | 365 | 31,000 | 1,203.24 |
| 1983-06-27 | 365 | 380 | 365 | 380 | 23,000 | 1,252.69 |
| 1983-06-25 | 370 | 370 | 370 | 370 | 31,000 | 1,219.73 |
| 1983-06-24 | 340 | 345 | 340 | 345 | 26,000 | 1,137.31 |
| 1983-06-23 | 341 | 342 | 339 | 339 | 31,000 | 1,117.53 |
| 1983-06-22 | 376 | 377 | 361 | 361 | 50,000 | 1,190.06 |
| 1983-06-20 | 430 | 430 | 416 | 416 | 43,000 | 1,371.37 |
| 1983-06-17 | 416 | 433 | 416 | 430 | 229,000 | 1,417.52 |
| 1983-06-16 | 400 | 415 | 398 | 414 | 216,000 | 1,364.77 |
| 1983-06-15 | 400 | 401 | 390 | 393 | 313,000 | 1,295.55 |
| 1983-06-14 | 351 | 381 | 351 | 381 | 267,000 | 1,255.99 |
| 1983-06-13 | 336 | 342 | 331 | 342 | 32,000 | 1,127.42 |
| 1983-06-11 | 335 | 335 | 331 | 335 | 7,000 | 1,104.35 |
| 1983-06-10 | 330 | 335 | 330 | 330 | 46,000 | 1,087.86 |
| 1983-06-09 | 320 | 330 | 315 | 330 | 49,000 | 1,087.86 |
| 1983-06-08 | 320 | 330 | 319 | 319 | 15,000 | 1,051.60 |
| 1983-06-07 | 315 | 320 | 314 | 320 | 22,000 | 1,054.90 |
| 1983-06-06 | 310 | 315 | 310 | 315 | 5,000 | 1,038.41 |
| 1983-06-04 | 310 | 315 | 310 | 315 | 16,000 | 1,038.41 |
| 1983-06-03 | 310 | 310 | 306 | 306 | 5,000 | 1,008.75 |
| 1983-06-02 | 308 | 310 | 307 | 307 | 16,000 | 1,012.04 |
| 1983-06-01 | 308 | 308 | 308 | 308 | 2,000 | 1,015.34 |
| 1983-05-28 | 305 | 310 | 305 | 310 | 10,000 | 1,021.93 |
| 1983-05-27 | 309 | 309 | 309 | 309 | 4,000 | 1,018.64 |
| 1983-05-24 | 314 | 314 | 314 | 314 | 1,000 | 1,035.12 |
| 1983-05-20 | 305 | 318 | 305 | 318 | 19,000 | 1,048.30 |
| 1983-05-16 | 312 | 312 | 312 | 312 | 1,000 | 1,028.53 |
| 1983-05-14 | 310 | 315 | 310 | 315 | 16,000 | 1,038.41 |
| 1983-05-13 | 310 | 310 | 310 | 310 | 3,000 | 1,021.93 |
| 1983-05-11 | 310 | 310 | 310 | 310 | 11,000 | 1,021.93 |
| 1983-05-09 | 318 | 318 | 318 | 318 | 2,000 | 1,048.30 |
| 1983-05-07 | 298 | 320 | 298 | 320 | 43,000 | 1,054.90 |
| 1983-05-06 | 295 | 295 | 295 | 295 | 7,000 | 972.48 |
| 1983-05-04 | 295 | 295 | 295 | 295 | 7,000 | 972.48 |
| 1983-05-02 | 299 | 299 | 299 | 299 | 2,000 | 985.67 |
| 1983-04-30 | 295 | 303 | 295 | 303 | 20,000 | 998.86 |
| 1983-04-28 | 290 | 290 | 290 | 290 | 6,000 | 956 |
| 1983-04-27 | 290 | 290 | 290 | 290 | 2,000 | 956 |
| 1983-04-26 | 278 | 278 | 278 | 278 | 4,000 | 916.44 |
| 1983-04-22 | 275 | 275 | 275 | 275 | 1,000 | 906.55 |
| 1983-04-20 | 270 | 270 | 270 | 270 | 3,000 | 890.07 |
| 1983-04-18 | 270 | 270 | 270 | 270 | 2,000 | 890.07 |
| 1983-04-15 | 275 | 275 | 270 | 270 | 2,000 | 890.07 |
| 1983-04-12 | 275 | 275 | 275 | 275 | 5,000 | 906.55 |
| 1983-04-08 | 290 | 290 | 290 | 290 | 4,000 | 956 |
| 1983-04-07 | 280 | 290 | 280 | 290 | 5,000 | 956 |
| 1983-04-05 | 280 | 280 | 280 | 280 | 4,000 | 923.04 |
| 1983-04-02 | 280 | 280 | 280 | 280 | 3,000 | 923.04 |
| 1983-04-01 | 289 | 289 | 286 | 286 | 3,000 | 942.82 |
| 1983-03-30 | 290 | 290 | 290 | 290 | 4,000 | 956 |
| 1983-03-29 | 290 | 290 | 290 | 290 | 1,000 | 956 |
| 1983-03-28 | 284 | 284 | 284 | 284 | 2,000 | 936.22 |
| 1983-03-26 | 283 | 290 | 283 | 290 | 16,000 | 956 |
| 1983-03-25 | 288 | 288 | 288 | 288 | 4,000 | 949.41 |
| 1983-03-24 | 276 | 288 | 276 | 288 | 15,000 | 949.41 |
| 1983-03-23 | 275 | 280 | 275 | 280 | 113,000 | 923.04 |
| 1983-03-22 | 275 | 275 | 275 | 275 | 2,000 | 906.55 |
| 1983-03-18 | 280 | 280 | 280 | 280 | 2,000 | 923.04 |
| 1983-03-15 | 276 | 276 | 276 | 276 | 2,000 | 909.85 |
| 1983-03-14 | 275 | 275 | 275 | 275 | 3,000 | 906.55 |
| 1983-03-12 | 280 | 280 | 280 | 280 | 2,000 | 923.04 |
| 1983-03-11 | 289 | 289 | 280 | 280 | 8,000 | 923.04 |
| 1983-03-09 | 280 | 280 | 280 | 280 | 3,000 | 923.04 |
| 1983-03-07 | 280 | 280 | 279 | 279 | 7,000 | 919.74 |
| 1983-03-05 | 280 | 280 | 280 | 280 | 1,000 | 923.04 |
| 1983-03-04 | 280 | 280 | 280 | 280 | 28,000 | 923.04 |
| 1983-03-03 | 279 | 279 | 279 | 279 | 3,000 | 919.74 |
| 1983-03-02 | 279 | 279 | 279 | 279 | 1,000 | 919.74 |
| 1983-03-01 | 280 | 280 | 280 | 280 | 2,000 | 923.04 |
| 1983-02-28 | 275 | 275 | 275 | 275 | 2,000 | 906.55 |
| 1983-02-26 | 279 | 279 | 279 | 279 | 4,000 | 919.74 |
| 1983-02-24 | 277 | 277 | 277 | 277 | 10,000 | 913.15 |
| 1983-02-22 | 275 | 275 | 275 | 275 | 4,000 | 906.55 |
| 1983-02-18 | 276 | 280 | 276 | 280 | 56,000 | 923.04 |
| 1983-02-17 | 275 | 275 | 275 | 275 | 3,000 | 906.55 |
| 1983-02-16 | 285 | 285 | 285 | 285 | 2,000 | 939.52 |
| 1983-02-15 | 283 | 283 | 283 | 283 | 2,000 | 932.93 |
| 1983-02-14 | 283 | 283 | 278 | 278 | 5,000 | 916.44 |
| 1983-02-12 | 278 | 278 | 278 | 278 | 3,000 | 916.44 |
| 1983-02-10 | 270 | 270 | 270 | 270 | 5,000 | 890.07 |
| 1983-02-08 | 267 | 275 | 267 | 275 | 4,000 | 906.55 |
| 1983-02-07 | 266 | 266 | 266 | 266 | 4,000 | 876.88 |
| 1983-02-02 | 276 | 276 | 276 | 276 | 1,000 | 909.85 |
| 1983-02-01 | 277 | 277 | 276 | 276 | 3,000 | 909.85 |
| 1983-01-29 | 277 | 277 | 277 | 277 | 1,000 | 913.15 |
| 1983-01-28 | 280 | 285 | 280 | 285 | 6,000 | 939.52 |
| 1983-01-26 | 280 | 280 | 280 | 280 | 4,000 | 923.04 |
| 1983-01-25 | 265 | 270 | 265 | 270 | 12,000 | 890.07 |
| 1983-01-19 | 280 | 280 | 280 | 280 | 4,000 | 923.04 |
| 1983-01-18 | 280 | 280 | 280 | 280 | 7,000 | 923.04 |
| 1983-01-13 | 288 | 288 | 288 | 288 | 2,000 | 949.41 |
| 1983-01-12 | 288 | 288 | 288 | 288 | 201,000 | 949.41 |
| 1983-01-11 | 285 | 288 | 285 | 288 | 197,000 | 949.41 |
| 1983-01-06 | 284 | 290 | 284 | 290 | 8,000 | 956 |
| 1983-01-04 | 290 | 290 | 290 | 290 | 2,000 | 956 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
