8132 シナネンホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 900 | 910 | 900 | 910 | 60,000 | 4,550 |
| 1992-12-29 | 916 | 916 | 903 | 907 | 96,000 | 4,535 |
| 1992-12-28 | 919 | 930 | 915 | 916 | 173,000 | 4,580 |
| 1992-12-25 | 919 | 920 | 913 | 919 | 74,000 | 4,595 |
| 1992-12-24 | 929 | 929 | 919 | 919 | 81,000 | 4,595 |
| 1992-12-22 | 914 | 919 | 909 | 919 | 158,000 | 4,595 |
| 1992-12-21 | 934 | 934 | 911 | 911 | 213,000 | 4,555 |
| 1992-12-18 | 930 | 944 | 921 | 925 | 794,000 | 4,625 |
| 1992-12-17 | 921 | 933 | 921 | 924 | 165,000 | 4,620 |
| 1992-12-16 | 935 | 937 | 918 | 919 | 249,000 | 4,595 |
| 1992-12-15 | 943 | 943 | 933 | 934 | 130,000 | 4,670 |
| 1992-12-14 | 960 | 960 | 944 | 945 | 57,000 | 4,725 |
| 1992-12-11 | 960 | 969 | 951 | 954 | 169,000 | 4,770 |
| 1992-12-10 | 950 | 971 | 949 | 963 | 299,000 | 4,815 |
| 1992-12-09 | 950 | 954 | 947 | 947 | 365,000 | 4,735 |
| 1992-12-08 | 950 | 961 | 943 | 954 | 250,000 | 4,770 |
| 1992-12-07 | 972 | 972 | 954 | 954 | 159,000 | 4,770 |
| 1992-12-04 | 980 | 982 | 963 | 974 | 631,000 | 4,870 |
| 1992-12-03 | 975 | 998 | 971 | 977 | 2,439,000 | 4,885 |
| 1992-12-02 | 955 | 965 | 954 | 955 | 299,000 | 4,775 |
| 1992-12-01 | 980 | 981 | 950 | 956 | 753,000 | 4,780 |
| 1992-11-30 | 951 | 985 | 951 | 975 | 1,409,000 | 4,875 |
| 1992-11-27 | 927 | 950 | 923 | 945 | 1,163,000 | 4,725 |
| 1992-11-26 | 912 | 924 | 903 | 917 | 228,000 | 4,585 |
| 1992-11-25 | 893 | 910 | 893 | 902 | 111,000 | 4,510 |
| 1992-11-24 | 906 | 915 | 890 | 899 | 150,000 | 4,495 |
| 1992-11-20 | 878 | 910 | 878 | 896 | 127,000 | 4,480 |
| 1992-11-19 | 920 | 927 | 890 | 898 | 132,000 | 4,490 |
| 1992-11-18 | 888 | 920 | 880 | 918 | 286,000 | 4,590 |
| 1992-11-17 | 885 | 885 | 865 | 878 | 244,000 | 4,390 |
| 1992-11-16 | 900 | 903 | 885 | 885 | 263,000 | 4,425 |
| 1992-11-13 | 865 | 904 | 855 | 900 | 501,000 | 4,500 |
| 1992-11-12 | 845 | 885 | 845 | 884 | 399,000 | 4,420 |
| 1992-11-11 | 865 | 875 | 855 | 855 | 415,000 | 4,275 |
| 1992-11-10 | 861 | 871 | 856 | 865 | 458,000 | 4,325 |
| 1992-11-09 | 897 | 897 | 871 | 871 | 514,000 | 4,355 |
| 1992-11-06 | 905 | 911 | 899 | 907 | 373,000 | 4,535 |
| 1992-11-05 | 909 | 910 | 895 | 910 | 317,000 | 4,550 |
| 1992-11-04 | 890 | 920 | 888 | 914 | 391,000 | 4,570 |
| 1992-11-02 | 909 | 912 | 885 | 900 | 424,000 | 4,500 |
| 1992-10-30 | 933 | 933 | 913 | 919 | 371,000 | 4,595 |
| 1992-10-29 | 933 | 940 | 928 | 939 | 386,000 | 4,695 |
| 1992-10-28 | 938 | 947 | 931 | 931 | 434,000 | 4,655 |
| 1992-10-27 | 931 | 940 | 924 | 928 | 477,000 | 4,640 |
| 1992-10-26 | 948 | 948 | 933 | 940 | 398,000 | 4,700 |
| 1992-10-23 | 995 | 998 | 948 | 948 | 1,399,000 | 4,740 |
| 1992-10-22 | 943 | 991 | 935 | 985 | 2,300,000 | 4,925 |
| 1992-10-21 | 932 | 945 | 920 | 934 | 640,000 | 4,670 |
| 1992-10-20 | 940 | 943 | 913 | 930 | 1,380,000 | 4,650 |
| 1992-10-19 | 961 | 965 | 931 | 935 | 1,232,000 | 4,675 |
| 1992-10-16 | 995 | 996 | 965 | 968 | 1,046,000 | 4,840 |
| 1992-10-15 | 965 | 999 | 962 | 990 | 1,706,000 | 4,950 |
| 1992-10-14 | 1,000 | 1,010 | 970 | 971 | 1,577,000 | 4,855 |
| 1992-10-13 | 960 | 1,010 | 958 | 998 | 5,229,000 | 4,990 |
| 1992-10-12 | 975 | 984 | 955 | 955 | 665,000 | 4,775 |
| 1992-10-09 | 976 | 991 | 955 | 975 | 2,276,000 | 4,875 |
| 1992-10-08 | 970 | 1,010 | 961 | 966 | 5,336,000 | 4,830 |
| 1992-10-07 | 919 | 972 | 917 | 965 | 5,295,000 | 4,825 |
| 1992-10-06 | 894 | 903 | 873 | 879 | 807,000 | 4,395 |
| 1992-10-05 | 890 | 923 | 872 | 905 | 2,302,000 | 4,525 |
| 1992-10-02 | 835 | 910 | 835 | 897 | 2,557,000 | 4,485 |
| 1992-10-01 | 845 | 850 | 831 | 840 | 159,000 | 4,200 |
| 1992-09-30 | 862 | 862 | 830 | 840 | 219,000 | 4,200 |
| 1992-09-29 | 876 | 876 | 840 | 852 | 254,000 | 4,260 |
| 1992-09-28 | 879 | 884 | 866 | 866 | 462,000 | 4,330 |
| 1992-09-25 | 860 | 880 | 855 | 880 | 1,038,000 | 4,400 |
| 1992-09-24 | 839 | 854 | 838 | 850 | 183,000 | 4,250 |
| 1992-09-22 | 859 | 859 | 830 | 838 | 217,000 | 4,190 |
| 1992-09-21 | 856 | 864 | 849 | 859 | 149,000 | 4,295 |
| 1992-09-18 | 881 | 887 | 826 | 850 | 940,000 | 4,250 |
| 1992-09-17 | 810 | 872 | 810 | 872 | 446,000 | 4,360 |
| 1992-09-16 | 820 | 824 | 815 | 818 | 140,000 | 4,090 |
| 1992-09-14 | 819 | 825 | 810 | 820 | 180,000 | 4,100 |
| 1992-09-11 | 815 | 843 | 815 | 822 | 685,000 | 4,110 |
| 1992-09-10 | 814 | 820 | 810 | 812 | 354,000 | 4,060 |
| 1992-09-09 | 795 | 817 | 790 | 814 | 90,000 | 4,070 |
| 1992-09-08 | 781 | 810 | 781 | 795 | 78,000 | 3,975 |
| 1992-09-07 | 800 | 809 | 800 | 801 | 39,000 | 4,005 |
| 1992-09-04 | 804 | 830 | 799 | 800 | 192,000 | 4,000 |
| 1992-09-03 | 745 | 800 | 735 | 800 | 74,000 | 4,000 |
| 1992-09-02 | 767 | 769 | 745 | 745 | 150,000 | 3,725 |
| 1992-09-01 | 834 | 834 | 780 | 784 | 178,000 | 3,920 |
| 1992-08-31 | 820 | 845 | 816 | 834 | 696,000 | 4,170 |
| 1992-08-28 | 727 | 800 | 715 | 800 | 302,000 | 4,000 |
| 1992-08-27 | 673 | 737 | 673 | 737 | 122,000 | 3,685 |
| 1992-08-26 | 642 | 671 | 642 | 670 | 46,000 | 3,350 |
| 1992-08-25 | 640 | 647 | 640 | 640 | 263,000 | 3,200 |
| 1992-08-24 | 627 | 670 | 625 | 660 | 92,000 | 3,300 |
| 1992-08-21 | 580 | 617 | 568 | 617 | 82,000 | 3,085 |
| 1992-08-20 | 548 | 568 | 530 | 554 | 43,000 | 2,770 |
| 1992-08-19 | 525 | 525 | 516 | 524 | 15,000 | 2,620 |
| 1992-08-18 | 530 | 530 | 520 | 520 | 14,000 | 2,600 |
| 1992-08-17 | 530 | 541 | 530 | 530 | 72,000 | 2,650 |
| 1992-08-14 | 521 | 522 | 511 | 511 | 25,000 | 2,555 |
| 1992-08-13 | 540 | 540 | 520 | 521 | 39,000 | 2,605 |
| 1992-08-12 | 540 | 541 | 530 | 530 | 14,000 | 2,650 |
| 1992-08-11 | 580 | 580 | 550 | 550 | 25,000 | 2,750 |
| 1992-08-10 | 591 | 591 | 586 | 586 | 27,000 | 2,930 |
| 1992-08-07 | 610 | 611 | 590 | 590 | 29,000 | 2,950 |
| 1992-08-06 | 630 | 631 | 620 | 622 | 23,000 | 3,110 |
| 1992-08-05 | 630 | 633 | 625 | 630 | 53,000 | 3,150 |
| 1992-08-04 | 633 | 633 | 633 | 633 | 19,000 | 3,165 |
| 1992-08-03 | 660 | 675 | 660 | 675 | 11,000 | 3,375 |
| 1992-07-31 | 650 | 650 | 619 | 650 | 23,000 | 3,250 |
| 1992-07-30 | 650 | 650 | 621 | 640 | 33,000 | 3,200 |
| 1992-07-29 | 671 | 673 | 630 | 640 | 54,000 | 3,200 |
| 1992-07-28 | 710 | 710 | 680 | 680 | 13,000 | 3,400 |
| 1992-07-27 | 701 | 705 | 700 | 700 | 22,000 | 3,500 |
| 1992-07-24 | 730 | 730 | 710 | 710 | 33,000 | 3,550 |
| 1992-07-23 | 720 | 729 | 709 | 729 | 25,000 | 3,645 |
| 1992-07-22 | 750 | 750 | 730 | 730 | 21,000 | 3,650 |
| 1992-07-21 | 742 | 760 | 742 | 750 | 26,000 | 3,750 |
| 1992-07-20 | 757 | 757 | 750 | 750 | 16,000 | 3,750 |
| 1992-07-17 | 790 | 791 | 780 | 780 | 9,000 | 3,900 |
| 1992-07-16 | 817 | 817 | 802 | 802 | 5,000 | 4,010 |
| 1992-07-15 | 815 | 825 | 815 | 818 | 11,000 | 4,090 |
| 1992-07-14 | 811 | 811 | 805 | 810 | 33,000 | 4,050 |
| 1992-07-13 | 781 | 801 | 781 | 801 | 17,000 | 4,005 |
| 1992-07-10 | 779 | 781 | 778 | 781 | 6,000 | 3,905 |
| 1992-07-09 | 777 | 778 | 777 | 778 | 9,000 | 3,890 |
| 1992-07-08 | 780 | 780 | 777 | 777 | 8,000 | 3,885 |
| 1992-07-07 | 810 | 810 | 779 | 780 | 19,000 | 3,900 |
| 1992-07-06 | 816 | 816 | 800 | 800 | 11,000 | 4,000 |
| 1992-07-03 | 805 | 820 | 805 | 817 | 35,000 | 4,085 |
| 1992-07-02 | 781 | 800 | 780 | 800 | 22,000 | 4,000 |
| 1992-07-01 | 751 | 761 | 745 | 761 | 44,000 | 3,805 |
| 1992-06-30 | 742 | 750 | 741 | 741 | 21,000 | 3,705 |
| 1992-06-29 | 763 | 763 | 740 | 740 | 53,000 | 3,700 |
| 1992-06-26 | 764 | 770 | 753 | 753 | 25,000 | 3,765 |
| 1992-06-25 | 745 | 774 | 740 | 774 | 41,000 | 3,870 |
| 1992-06-24 | 785 | 786 | 765 | 765 | 85,000 | 3,825 |
| 1992-06-23 | 776 | 790 | 776 | 780 | 21,000 | 3,900 |
| 1992-06-22 | 800 | 800 | 796 | 796 | 24,000 | 3,980 |
| 1992-06-19 | 793 | 800 | 783 | 800 | 47,000 | 4,000 |
| 1992-06-18 | 811 | 811 | 780 | 803 | 97,000 | 4,015 |
| 1992-06-17 | 830 | 835 | 821 | 821 | 30,000 | 4,105 |
| 1992-06-16 | 831 | 840 | 830 | 836 | 74,000 | 4,180 |
| 1992-06-15 | 851 | 851 | 821 | 830 | 27,000 | 4,150 |
| 1992-06-12 | 848 | 870 | 841 | 855 | 113,000 | 4,275 |
| 1992-06-11 | 825 | 850 | 820 | 850 | 82,000 | 4,250 |
| 1992-06-10 | 830 | 830 | 820 | 820 | 27,000 | 4,100 |
| 1992-06-09 | 810 | 832 | 810 | 830 | 70,000 | 4,150 |
| 1992-06-08 | 838 | 838 | 811 | 820 | 21,000 | 4,100 |
| 1992-06-05 | 840 | 848 | 835 | 848 | 63,000 | 4,240 |
| 1992-06-04 | 849 | 849 | 838 | 838 | 19,000 | 4,190 |
| 1992-06-03 | 855 | 855 | 840 | 850 | 76,000 | 4,250 |
| 1992-06-02 | 840 | 849 | 830 | 849 | 49,000 | 4,245 |
| 1992-06-01 | 855 | 855 | 837 | 837 | 39,000 | 4,185 |
| 1992-05-29 | 835 | 845 | 835 | 845 | 62,000 | 4,225 |
| 1992-05-28 | 850 | 859 | 840 | 845 | 96,000 | 4,225 |
| 1992-05-27 | 875 | 878 | 840 | 840 | 380,000 | 4,200 |
| 1992-05-26 | 853 | 895 | 850 | 865 | 675,000 | 4,325 |
| 1992-05-25 | 825 | 845 | 824 | 845 | 181,000 | 4,225 |
| 1992-05-22 | 839 | 839 | 820 | 824 | 169,000 | 4,120 |
| 1992-05-21 | 809 | 844 | 801 | 842 | 192,000 | 4,210 |
| 1992-05-20 | 790 | 815 | 790 | 801 | 62,000 | 4,005 |
| 1992-05-19 | 776 | 795 | 776 | 780 | 69,000 | 3,900 |
| 1992-05-18 | 784 | 784 | 773 | 774 | 38,000 | 3,870 |
| 1992-05-15 | 778 | 788 | 754 | 754 | 121,000 | 3,770 |
| 1992-05-14 | 753 | 790 | 753 | 769 | 237,000 | 3,845 |
| 1992-05-13 | 731 | 750 | 725 | 750 | 64,000 | 3,750 |
| 1992-05-12 | 750 | 750 | 741 | 741 | 34,000 | 3,705 |
| 1992-05-11 | 733 | 748 | 720 | 745 | 74,000 | 3,725 |
| 1992-05-08 | 740 | 744 | 730 | 730 | 65,000 | 3,650 |
| 1992-05-07 | 706 | 728 | 706 | 725 | 20,000 | 3,625 |
| 1992-05-06 | 681 | 726 | 681 | 725 | 30,000 | 3,625 |
| 1992-05-01 | 693 | 693 | 681 | 681 | 21,000 | 3,405 |
| 1992-04-30 | 710 | 710 | 678 | 678 | 16,000 | 3,390 |
| 1992-04-28 | 690 | 710 | 690 | 700 | 33,000 | 3,500 |
| 1992-04-27 | 677 | 690 | 677 | 690 | 9,000 | 3,450 |
| 1992-04-24 | 675 | 680 | 671 | 676 | 92,000 | 3,380 |
| 1992-04-23 | 690 | 690 | 665 | 665 | 35,000 | 3,325 |
| 1992-04-21 | 700 | 700 | 700 | 700 | 17,000 | 3,500 |
| 1992-04-17 | 747 | 747 | 720 | 730 | 28,000 | 3,650 |
| 1992-04-16 | 732 | 746 | 730 | 746 | 14,000 | 3,730 |
| 1992-04-15 | 710 | 720 | 710 | 710 | 57,000 | 3,550 |
| 1992-04-14 | 710 | 710 | 700 | 710 | 59,000 | 3,550 |
| 1992-04-13 | 710 | 720 | 706 | 710 | 23,000 | 3,550 |
| 1992-04-10 | 690 | 713 | 690 | 710 | 45,000 | 3,550 |
| 1992-04-09 | 729 | 729 | 701 | 701 | 20,000 | 3,505 |
| 1992-04-08 | 750 | 750 | 730 | 730 | 61,000 | 3,650 |
| 1992-04-07 | 774 | 774 | 769 | 769 | 43,000 | 3,845 |
| 1992-04-06 | 780 | 780 | 770 | 774 | 34,000 | 3,870 |
| 1992-04-03 | 771 | 780 | 770 | 780 | 84,000 | 3,900 |
| 1992-04-02 | 779 | 780 | 761 | 780 | 20,000 | 3,900 |
| 1992-04-01 | 800 | 805 | 785 | 800 | 57,000 | 4,000 |
| 1992-03-31 | 800 | 810 | 800 | 805 | 60,000 | 4,025 |
| 1992-03-30 | 794 | 800 | 794 | 800 | 39,000 | 4,000 |
| 1992-03-27 | 780 | 784 | 770 | 784 | 59,000 | 3,920 |
| 1992-03-26 | 761 | 780 | 761 | 780 | 10,000 | 3,900 |
| 1992-03-25 | 748 | 760 | 745 | 760 | 21,000 | 3,800 |
| 1992-03-24 | 750 | 750 | 740 | 745 | 64,000 | 3,725 |
| 1992-03-23 | 755 | 755 | 750 | 750 | 38,000 | 3,750 |
| 1992-03-19 | 730 | 760 | 730 | 760 | 57,000 | 3,800 |
| 1992-03-18 | 779 | 779 | 735 | 735 | 205,000 | 3,675 |
| 1992-03-17 | 781 | 790 | 770 | 780 | 9,000 | 3,900 |
| 1992-03-16 | 780 | 780 | 765 | 780 | 14,000 | 3,900 |
| 1992-03-13 | 800 | 800 | 785 | 790 | 26,000 | 3,950 |
| 1992-03-12 | 801 | 805 | 800 | 800 | 12,000 | 4,000 |
| 1992-03-11 | 820 | 820 | 815 | 819 | 42,000 | 4,095 |
| 1992-03-10 | 820 | 825 | 820 | 820 | 25,000 | 4,100 |
| 1992-03-09 | 835 | 835 | 829 | 829 | 23,000 | 4,145 |
| 1992-03-06 | 845 | 845 | 830 | 845 | 17,000 | 4,225 |
| 1992-03-05 | 860 | 860 | 845 | 845 | 8,000 | 4,225 |
| 1992-03-04 | 866 | 866 | 851 | 860 | 10,000 | 4,300 |
| 1992-03-03 | 854 | 865 | 846 | 851 | 73,000 | 4,255 |
| 1992-03-02 | 854 | 855 | 845 | 855 | 36,000 | 4,275 |
| 1992-02-28 | 850 | 855 | 850 | 855 | 30,000 | 4,275 |
| 1992-02-27 | 838 | 850 | 838 | 850 | 23,000 | 4,250 |
| 1992-02-26 | 838 | 838 | 821 | 832 | 29,000 | 4,160 |
| 1992-02-25 | 840 | 840 | 830 | 839 | 36,000 | 4,195 |
| 1992-02-24 | 840 | 840 | 839 | 840 | 13,000 | 4,200 |
| 1992-02-21 | 821 | 840 | 821 | 840 | 10,000 | 4,200 |
| 1992-02-20 | 820 | 820 | 805 | 810 | 10,000 | 4,050 |
| 1992-02-19 | 829 | 830 | 820 | 820 | 12,000 | 4,100 |
| 1992-02-18 | 840 | 840 | 821 | 840 | 6,000 | 4,200 |
| 1992-02-17 | 821 | 830 | 820 | 820 | 11,000 | 4,100 |
| 1992-02-14 | 860 | 860 | 840 | 840 | 13,000 | 4,200 |
| 1992-02-13 | 869 | 869 | 860 | 860 | 8,000 | 4,300 |
| 1992-02-12 | 890 | 890 | 879 | 879 | 6,000 | 4,395 |
| 1992-02-10 | 881 | 900 | 881 | 900 | 9,000 | 4,500 |
| 1992-02-07 | 880 | 911 | 880 | 891 | 29,000 | 4,455 |
| 1992-02-06 | 860 | 869 | 860 | 864 | 40,000 | 4,320 |
| 1992-02-05 | 851 | 860 | 851 | 855 | 37,000 | 4,275 |
| 1992-02-04 | 850 | 852 | 840 | 850 | 63,000 | 4,250 |
| 1992-02-03 | 860 | 860 | 845 | 850 | 25,000 | 4,250 |
| 1992-01-31 | 831 | 850 | 831 | 850 | 38,000 | 4,250 |
| 1992-01-30 | 820 | 831 | 820 | 831 | 8,000 | 4,155 |
| 1992-01-29 | 816 | 826 | 816 | 820 | 9,000 | 4,100 |
| 1992-01-28 | 819 | 819 | 805 | 815 | 16,000 | 4,075 |
| 1992-01-24 | 850 | 850 | 849 | 849 | 48,000 | 4,245 |
| 1992-01-23 | 820 | 850 | 820 | 850 | 39,000 | 4,250 |
| 1992-01-22 | 798 | 830 | 798 | 830 | 26,000 | 4,150 |
| 1992-01-21 | 832 | 835 | 832 | 835 | 18,000 | 4,175 |
| 1992-01-20 | 869 | 869 | 848 | 848 | 6,000 | 4,240 |
| 1992-01-17 | 886 | 886 | 860 | 875 | 52,000 | 4,375 |
| 1992-01-16 | 900 | 901 | 886 | 886 | 38,000 | 4,430 |
| 1992-01-14 | 900 | 900 | 885 | 900 | 40,000 | 4,500 |
| 1992-01-13 | 901 | 901 | 900 | 900 | 19,000 | 4,500 |
| 1992-01-10 | 910 | 911 | 910 | 911 | 24,000 | 4,555 |
| 1992-01-09 | 910 | 921 | 910 | 911 | 42,000 | 4,555 |
| 1992-01-08 | 930 | 930 | 920 | 920 | 19,000 | 4,600 |
| 1992-01-07 | 935 | 937 | 932 | 932 | 66,000 | 4,660 |
| 1992-01-06 | 928 | 930 | 928 | 930 | 42,000 | 4,650 |
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