8132 シナネンホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,350 | 1,360 | 1,340 | 1,340 | 909,000 | 6,700 |
| 1995-12-28 | 1,360 | 1,370 | 1,330 | 1,340 | 1,884,000 | 6,700 |
| 1995-12-27 | 1,400 | 1,410 | 1,350 | 1,360 | 5,565,000 | 6,800 |
| 1995-12-26 | 1,270 | 1,380 | 1,260 | 1,360 | 8,847,000 | 6,800 |
| 1995-12-25 | 1,290 | 1,300 | 1,260 | 1,260 | 1,404,000 | 6,300 |
| 1995-12-22 | 1,290 | 1,300 | 1,270 | 1,290 | 2,888,000 | 6,450 |
| 1995-12-21 | 1,310 | 1,310 | 1,250 | 1,280 | 4,802,000 | 6,400 |
| 1995-12-20 | 1,280 | 1,320 | 1,270 | 1,310 | 7,364,000 | 6,550 |
| 1995-12-19 | 1,250 | 1,280 | 1,250 | 1,260 | 4,331,000 | 6,300 |
| 1995-12-18 | 1,290 | 1,320 | 1,240 | 1,250 | 9,286,000 | 6,250 |
| 1995-12-15 | 1,220 | 1,290 | 1,210 | 1,270 | 13,113,000 | 6,350 |
| 1995-12-14 | 1,160 | 1,230 | 1,150 | 1,200 | 8,957,000 | 6,000 |
| 1995-12-13 | 1,030 | 1,160 | 1,020 | 1,080 | 9,451,000 | 5,400 |
| 1995-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,789,000 | 5,050 |
| 1995-12-11 | 811 | 904 | 809 | 904 | 1,122,000 | 4,520 |
| 1995-12-08 | 776 | 805 | 776 | 804 | 361,000 | 4,020 |
| 1995-12-07 | 777 | 780 | 771 | 775 | 90,000 | 3,875 |
| 1995-12-06 | 775 | 777 | 771 | 777 | 60,000 | 3,885 |
| 1995-12-05 | 765 | 777 | 760 | 775 | 133,000 | 3,875 |
| 1995-12-04 | 760 | 761 | 753 | 755 | 127,000 | 3,775 |
| 1995-12-01 | 760 | 770 | 750 | 755 | 241,000 | 3,775 |
| 1995-11-30 | 760 | 760 | 755 | 756 | 46,000 | 3,780 |
| 1995-11-29 | 755 | 760 | 747 | 750 | 122,000 | 3,750 |
| 1995-11-28 | 738 | 756 | 738 | 750 | 146,000 | 3,750 |
| 1995-11-27 | 725 | 730 | 725 | 728 | 87,000 | 3,640 |
| 1995-11-24 | 715 | 720 | 715 | 720 | 83,000 | 3,600 |
| 1995-11-22 | 729 | 734 | 709 | 710 | 318,000 | 3,550 |
| 1995-11-21 | 721 | 730 | 718 | 726 | 165,000 | 3,630 |
| 1995-11-20 | 733 | 737 | 717 | 717 | 329,000 | 3,585 |
| 1995-11-17 | 745 | 750 | 723 | 723 | 319,000 | 3,615 |
| 1995-11-16 | 758 | 758 | 740 | 755 | 22,000 | 3,775 |
| 1995-11-15 | 740 | 745 | 735 | 745 | 60,000 | 3,725 |
| 1995-11-14 | 759 | 762 | 740 | 740 | 94,000 | 3,700 |
| 1995-11-13 | 754 | 757 | 750 | 753 | 10,000 | 3,765 |
| 1995-11-10 | 749 | 759 | 746 | 759 | 6,000 | 3,795 |
| 1995-11-09 | 750 | 750 | 746 | 750 | 17,000 | 3,750 |
| 1995-11-08 | 756 | 756 | 746 | 750 | 19,000 | 3,750 |
| 1995-11-07 | 746 | 755 | 746 | 746 | 20,000 | 3,730 |
| 1995-11-06 | 760 | 769 | 745 | 750 | 42,000 | 3,750 |
| 1995-11-02 | 735 | 745 | 730 | 745 | 120,000 | 3,725 |
| 1995-11-01 | 733 | 733 | 723 | 723 | 54,000 | 3,615 |
| 1995-10-31 | 722 | 725 | 721 | 723 | 72,000 | 3,615 |
| 1995-10-30 | 752 | 752 | 720 | 721 | 281,000 | 3,605 |
| 1995-10-27 | 756 | 756 | 745 | 750 | 71,000 | 3,750 |
| 1995-10-26 | 773 | 773 | 755 | 755 | 36,000 | 3,775 |
| 1995-10-25 | 779 | 785 | 779 | 785 | 21,000 | 3,925 |
| 1995-10-24 | 785 | 785 | 771 | 780 | 15,000 | 3,900 |
| 1995-10-23 | 785 | 790 | 775 | 788 | 144,000 | 3,940 |
| 1995-10-20 | 788 | 790 | 788 | 790 | 46,000 | 3,950 |
| 1995-10-19 | 785 | 785 | 784 | 785 | 19,000 | 3,925 |
| 1995-10-18 | 784 | 785 | 775 | 785 | 46,000 | 3,925 |
| 1995-10-17 | 785 | 785 | 775 | 785 | 75,000 | 3,925 |
| 1995-10-16 | 780 | 797 | 780 | 790 | 52,000 | 3,950 |
| 1995-10-13 | 775 | 777 | 772 | 777 | 41,000 | 3,885 |
| 1995-10-12 | 773 | 784 | 771 | 771 | 15,000 | 3,855 |
| 1995-10-11 | 791 | 795 | 783 | 783 | 32,000 | 3,915 |
| 1995-10-09 | 791 | 800 | 791 | 795 | 17,000 | 3,975 |
| 1995-10-06 | 800 | 805 | 795 | 796 | 116,000 | 3,980 |
| 1995-10-05 | 775 | 795 | 775 | 795 | 120,000 | 3,975 |
| 1995-10-04 | 770 | 771 | 766 | 770 | 75,000 | 3,850 |
| 1995-10-03 | 770 | 770 | 761 | 761 | 10,000 | 3,805 |
| 1995-10-02 | 775 | 775 | 761 | 761 | 29,000 | 3,805 |
| 1995-09-29 | 775 | 775 | 761 | 761 | 69,000 | 3,805 |
| 1995-09-28 | 776 | 780 | 774 | 774 | 80,000 | 3,870 |
| 1995-09-27 | 778 | 780 | 770 | 775 | 47,000 | 3,875 |
| 1995-09-26 | 786 | 789 | 777 | 778 | 83,000 | 3,890 |
| 1995-09-25 | 783 | 785 | 778 | 785 | 36,000 | 3,925 |
| 1995-09-22 | 776 | 776 | 766 | 768 | 125,000 | 3,840 |
| 1995-09-21 | 761 | 776 | 755 | 776 | 311,000 | 3,880 |
| 1995-09-20 | 761 | 761 | 755 | 760 | 26,000 | 3,800 |
| 1995-09-19 | 761 | 761 | 756 | 761 | 23,000 | 3,805 |
| 1995-09-18 | 760 | 765 | 760 | 761 | 64,000 | 3,805 |
| 1995-09-14 | 765 | 765 | 760 | 761 | 96,000 | 3,805 |
| 1995-09-13 | 768 | 768 | 761 | 761 | 95,000 | 3,805 |
| 1995-09-12 | 765 | 770 | 765 | 765 | 70,000 | 3,825 |
| 1995-09-11 | 753 | 765 | 753 | 763 | 74,000 | 3,815 |
| 1995-09-08 | 744 | 773 | 744 | 753 | 38,000 | 3,765 |
| 1995-09-07 | 743 | 754 | 743 | 754 | 21,000 | 3,770 |
| 1995-09-06 | 754 | 754 | 754 | 754 | 3,000 | 3,770 |
| 1995-09-05 | 762 | 765 | 760 | 765 | 24,000 | 3,825 |
| 1995-09-04 | 762 | 765 | 762 | 762 | 23,000 | 3,810 |
| 1995-09-01 | 770 | 775 | 762 | 762 | 40,000 | 3,810 |
| 1995-08-31 | 770 | 782 | 770 | 770 | 18,000 | 3,850 |
| 1995-08-30 | 778 | 788 | 778 | 778 | 138,000 | 3,890 |
| 1995-08-29 | 780 | 783 | 776 | 778 | 38,000 | 3,890 |
| 1995-08-28 | 780 | 783 | 780 | 783 | 53,000 | 3,915 |
| 1995-08-25 | 774 | 783 | 770 | 783 | 111,000 | 3,915 |
| 1995-08-24 | 769 | 769 | 760 | 764 | 80,000 | 3,820 |
| 1995-08-23 | 750 | 773 | 742 | 773 | 100,000 | 3,865 |
| 1995-08-22 | 740 | 750 | 734 | 742 | 73,000 | 3,710 |
| 1995-08-21 | 749 | 749 | 740 | 742 | 80,000 | 3,710 |
| 1995-08-18 | 740 | 740 | 735 | 740 | 107,000 | 3,700 |
| 1995-08-17 | 745 | 755 | 740 | 740 | 124,000 | 3,700 |
| 1995-08-16 | 775 | 775 | 745 | 745 | 166,000 | 3,725 |
| 1995-08-15 | 715 | 745 | 712 | 745 | 196,000 | 3,725 |
| 1995-08-14 | 720 | 720 | 707 | 710 | 19,000 | 3,550 |
| 1995-08-11 | 719 | 719 | 706 | 710 | 77,000 | 3,550 |
| 1995-08-10 | 710 | 710 | 705 | 709 | 10,000 | 3,545 |
| 1995-08-09 | 708 | 712 | 701 | 705 | 23,000 | 3,525 |
| 1995-08-08 | 720 | 720 | 700 | 701 | 18,000 | 3,505 |
| 1995-08-07 | 730 | 730 | 715 | 720 | 17,000 | 3,600 |
| 1995-08-04 | 730 | 730 | 720 | 720 | 11,000 | 3,600 |
| 1995-08-03 | 735 | 738 | 720 | 720 | 16,000 | 3,600 |
| 1995-08-02 | 729 | 730 | 722 | 728 | 30,000 | 3,640 |
| 1995-08-01 | 734 | 734 | 720 | 721 | 56,000 | 3,605 |
| 1995-07-31 | 720 | 720 | 715 | 715 | 12,000 | 3,575 |
| 1995-07-28 | 720 | 720 | 720 | 720 | 16,000 | 3,600 |
| 1995-07-27 | 705 | 705 | 699 | 700 | 28,000 | 3,500 |
| 1995-07-26 | 695 | 700 | 695 | 695 | 14,000 | 3,475 |
| 1995-07-25 | 724 | 724 | 690 | 690 | 43,000 | 3,450 |
| 1995-07-24 | 730 | 730 | 716 | 725 | 44,000 | 3,625 |
| 1995-07-21 | 715 | 725 | 715 | 716 | 18,000 | 3,580 |
| 1995-07-20 | 713 | 714 | 713 | 714 | 5,000 | 3,570 |
| 1995-07-19 | 733 | 733 | 720 | 725 | 28,000 | 3,625 |
| 1995-07-18 | 734 | 745 | 734 | 745 | 80,000 | 3,725 |
| 1995-07-17 | 730 | 734 | 729 | 734 | 24,000 | 3,670 |
| 1995-07-14 | 700 | 710 | 700 | 710 | 49,000 | 3,550 |
| 1995-07-13 | 701 | 705 | 695 | 700 | 15,000 | 3,500 |
| 1995-07-12 | 705 | 710 | 696 | 700 | 32,000 | 3,500 |
| 1995-07-11 | 685 | 690 | 683 | 690 | 52,000 | 3,450 |
| 1995-07-10 | 690 | 695 | 689 | 690 | 54,000 | 3,450 |
| 1995-07-07 | 650 | 700 | 650 | 689 | 93,000 | 3,445 |
| 1995-07-06 | 638 | 640 | 638 | 640 | 33,000 | 3,200 |
| 1995-07-05 | 635 | 635 | 634 | 634 | 63,000 | 3,170 |
| 1995-07-04 | 630 | 635 | 630 | 635 | 38,000 | 3,175 |
| 1995-07-03 | 625 | 625 | 620 | 620 | 24,000 | 3,100 |
| 1995-06-30 | 626 | 626 | 620 | 621 | 19,000 | 3,105 |
| 1995-06-29 | 647 | 650 | 620 | 625 | 41,000 | 3,125 |
| 1995-06-28 | 660 | 660 | 641 | 641 | 25,000 | 3,205 |
| 1995-06-27 | 652 | 661 | 652 | 660 | 68,000 | 3,300 |
| 1995-06-26 | 660 | 670 | 660 | 670 | 29,000 | 3,350 |
| 1995-06-23 | 631 | 649 | 626 | 649 | 35,000 | 3,245 |
| 1995-06-22 | 650 | 650 | 630 | 630 | 10,000 | 3,150 |
| 1995-06-21 | 620 | 640 | 620 | 640 | 13,000 | 3,200 |
| 1995-06-20 | 630 | 644 | 620 | 621 | 33,000 | 3,105 |
| 1995-06-19 | 621 | 630 | 621 | 626 | 60,000 | 3,130 |
| 1995-06-16 | 620 | 625 | 616 | 621 | 26,000 | 3,105 |
| 1995-06-15 | 610 | 620 | 610 | 611 | 39,000 | 3,055 |
| 1995-06-14 | 615 | 617 | 608 | 610 | 100,000 | 3,050 |
| 1995-06-13 | 630 | 630 | 605 | 605 | 49,000 | 3,025 |
| 1995-06-12 | 659 | 659 | 620 | 620 | 19,000 | 3,100 |
| 1995-06-09 | 680 | 680 | 650 | 660 | 34,000 | 3,300 |
| 1995-06-08 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1995-06-07 | 699 | 699 | 696 | 696 | 6,000 | 3,480 |
| 1995-06-06 | 705 | 705 | 697 | 699 | 20,000 | 3,495 |
| 1995-06-05 | 725 | 725 | 705 | 710 | 16,000 | 3,550 |
| 1995-06-02 | 740 | 745 | 735 | 735 | 14,000 | 3,675 |
| 1995-06-01 | 732 | 732 | 720 | 720 | 14,000 | 3,600 |
| 1995-05-31 | 703 | 703 | 702 | 702 | 10,000 | 3,510 |
| 1995-05-30 | 718 | 718 | 703 | 703 | 8,000 | 3,515 |
| 1995-05-29 | 719 | 719 | 703 | 703 | 9,000 | 3,515 |
| 1995-05-26 | 705 | 709 | 702 | 709 | 12,000 | 3,545 |
| 1995-05-25 | 720 | 721 | 701 | 702 | 25,000 | 3,510 |
| 1995-05-24 | 700 | 710 | 700 | 710 | 27,000 | 3,550 |
| 1995-05-23 | 715 | 721 | 699 | 700 | 28,000 | 3,500 |
| 1995-05-22 | 746 | 746 | 720 | 720 | 59,000 | 3,600 |
| 1995-05-19 | 760 | 760 | 760 | 760 | 35,000 | 3,800 |
| 1995-05-18 | 766 | 770 | 756 | 760 | 71,000 | 3,800 |
| 1995-05-17 | 767 | 770 | 767 | 770 | 23,000 | 3,850 |
| 1995-05-16 | 770 | 770 | 765 | 765 | 8,000 | 3,825 |
| 1995-05-15 | 775 | 775 | 771 | 771 | 16,000 | 3,855 |
| 1995-05-12 | 781 | 781 | 775 | 775 | 20,000 | 3,875 |
| 1995-05-11 | 785 | 785 | 773 | 773 | 28,000 | 3,865 |
| 1995-05-10 | 786 | 790 | 784 | 785 | 7,000 | 3,925 |
| 1995-05-09 | 808 | 808 | 786 | 786 | 23,000 | 3,930 |
| 1995-05-08 | 800 | 813 | 800 | 800 | 14,000 | 4,000 |
| 1995-05-02 | 810 | 810 | 800 | 800 | 18,000 | 4,000 |
| 1995-05-01 | 810 | 810 | 800 | 800 | 8,000 | 4,000 |
| 1995-04-28 | 801 | 801 | 788 | 800 | 89,000 | 4,000 |
| 1995-04-27 | 795 | 795 | 791 | 791 | 38,000 | 3,955 |
| 1995-04-26 | 775 | 785 | 775 | 785 | 35,000 | 3,925 |
| 1995-04-25 | 765 | 785 | 765 | 775 | 28,000 | 3,875 |
| 1995-04-24 | 799 | 799 | 765 | 765 | 15,000 | 3,825 |
| 1995-04-21 | 755 | 789 | 755 | 789 | 57,000 | 3,945 |
| 1995-04-20 | 750 | 765 | 750 | 755 | 51,000 | 3,775 |
| 1995-04-19 | 753 | 753 | 750 | 750 | 29,000 | 3,750 |
| 1995-04-18 | 760 | 760 | 753 | 753 | 19,000 | 3,765 |
| 1995-04-17 | 749 | 750 | 749 | 750 | 85,000 | 3,750 |
| 1995-04-14 | 750 | 751 | 749 | 749 | 36,000 | 3,745 |
| 1995-04-13 | 750 | 760 | 750 | 750 | 39,000 | 3,750 |
| 1995-04-12 | 736 | 760 | 735 | 760 | 106,000 | 3,800 |
| 1995-04-11 | 740 | 740 | 735 | 735 | 14,000 | 3,675 |
| 1995-04-10 | 740 | 740 | 730 | 731 | 23,000 | 3,655 |
| 1995-04-07 | 750 | 754 | 739 | 739 | 25,000 | 3,695 |
| 1995-04-06 | 730 | 739 | 729 | 739 | 12,000 | 3,695 |
| 1995-04-05 | 730 | 731 | 730 | 730 | 8,000 | 3,650 |
| 1995-04-04 | 740 | 741 | 729 | 729 | 27,000 | 3,645 |
| 1995-04-03 | 761 | 761 | 730 | 730 | 22,000 | 3,650 |
| 1995-03-31 | 790 | 790 | 751 | 751 | 28,000 | 3,755 |
| 1995-03-30 | 771 | 771 | 760 | 760 | 28,000 | 3,800 |
| 1995-03-29 | 761 | 761 | 751 | 751 | 36,000 | 3,755 |
| 1995-03-28 | 743 | 748 | 737 | 748 | 40,000 | 3,740 |
| 1995-03-27 | 742 | 750 | 742 | 742 | 25,000 | 3,710 |
| 1995-03-24 | 759 | 759 | 734 | 742 | 17,000 | 3,710 |
| 1995-03-23 | 751 | 761 | 750 | 761 | 44,000 | 3,805 |
| 1995-03-22 | 775 | 775 | 771 | 771 | 41,000 | 3,855 |
| 1995-03-20 | 780 | 780 | 775 | 780 | 40,000 | 3,900 |
| 1995-03-17 | 785 | 786 | 781 | 781 | 63,000 | 3,905 |
| 1995-03-16 | 795 | 795 | 781 | 781 | 82,000 | 3,905 |
| 1995-03-15 | 800 | 805 | 795 | 801 | 167,000 | 4,005 |
| 1995-03-14 | 801 | 802 | 798 | 801 | 86,000 | 4,005 |
| 1995-03-13 | 815 | 815 | 800 | 801 | 109,000 | 4,005 |
| 1995-03-10 | 841 | 842 | 805 | 805 | 93,000 | 4,025 |
| 1995-03-09 | 840 | 846 | 840 | 840 | 53,000 | 4,200 |
| 1995-03-08 | 841 | 850 | 840 | 845 | 88,000 | 4,225 |
| 1995-03-07 | 840 | 841 | 840 | 841 | 18,000 | 4,205 |
| 1995-03-06 | 822 | 850 | 822 | 850 | 42,000 | 4,250 |
| 1995-03-03 | 820 | 840 | 820 | 830 | 50,000 | 4,150 |
| 1995-03-02 | 822 | 835 | 820 | 834 | 93,000 | 4,170 |
| 1995-03-01 | 830 | 830 | 810 | 812 | 65,000 | 4,060 |
| 1995-02-28 | 836 | 840 | 820 | 820 | 25,000 | 4,100 |
| 1995-02-27 | 830 | 830 | 815 | 816 | 59,000 | 4,080 |
| 1995-02-24 | 860 | 860 | 850 | 850 | 94,000 | 4,250 |
| 1995-02-23 | 869 | 869 | 861 | 861 | 938,000 | 4,305 |
| 1995-02-22 | 871 | 874 | 860 | 869 | 964,000 | 4,345 |
| 1995-02-21 | 855 | 867 | 855 | 867 | 35,000 | 4,335 |
| 1995-02-20 | 876 | 876 | 865 | 865 | 23,000 | 4,325 |
| 1995-02-17 | 860 | 875 | 860 | 875 | 28,000 | 4,375 |
| 1995-02-16 | 900 | 900 | 870 | 870 | 82,000 | 4,350 |
| 1995-02-15 | 900 | 900 | 896 | 900 | 105,000 | 4,500 |
| 1995-02-14 | 938 | 938 | 910 | 910 | 7,000 | 4,550 |
| 1995-02-13 | 931 | 940 | 925 | 940 | 121,000 | 4,700 |
| 1995-02-10 | 950 | 950 | 930 | 930 | 55,000 | 4,650 |
| 1995-02-09 | 936 | 940 | 936 | 940 | 80,000 | 4,700 |
| 1995-02-08 | 944 | 946 | 935 | 935 | 24,000 | 4,675 |
| 1995-02-07 | 935 | 935 | 935 | 935 | 4,000 | 4,675 |
| 1995-02-06 | 958 | 965 | 958 | 965 | 1,032,000 | 4,825 |
| 1995-02-03 | 968 | 968 | 957 | 958 | 80,000 | 4,790 |
| 1995-02-02 | 980 | 980 | 961 | 978 | 1,038,000 | 4,890 |
| 1995-02-01 | 971 | 971 | 961 | 971 | 7,000 | 4,855 |
| 1995-01-31 | 971 | 971 | 961 | 961 | 5,000 | 4,805 |
| 1995-01-30 | 962 | 974 | 961 | 971 | 99,000 | 4,855 |
| 1995-01-27 | 941 | 945 | 941 | 941 | 30,000 | 4,705 |
| 1995-01-26 | 938 | 945 | 938 | 944 | 95,000 | 4,720 |
| 1995-01-25 | 937 | 937 | 936 | 937 | 22,000 | 4,685 |
| 1995-01-24 | 925 | 927 | 925 | 927 | 32,000 | 4,635 |
| 1995-01-23 | 930 | 930 | 921 | 924 | 44,000 | 4,620 |
| 1995-01-20 | 944 | 944 | 940 | 940 | 24,000 | 4,700 |
| 1995-01-19 | 948 | 949 | 942 | 944 | 135,000 | 4,720 |
| 1995-01-18 | 975 | 976 | 940 | 940 | 22,000 | 4,700 |
| 1995-01-17 | 990 | 990 | 976 | 976 | 8,000 | 4,880 |
| 1995-01-13 | 995 | 995 | 981 | 981 | 38,000 | 4,905 |
| 1995-01-12 | 998 | 998 | 986 | 990 | 42,000 | 4,950 |
| 1995-01-11 | 991 | 1,000 | 991 | 1,000 | 112,000 | 5,000 |
| 1995-01-10 | 982 | 999 | 982 | 989 | 112,000 | 4,945 |
| 1995-01-09 | 986 | 986 | 981 | 986 | 58,000 | 4,930 |
| 1995-01-06 | 986 | 990 | 986 | 986 | 51,000 | 4,930 |
| 1995-01-05 | 1,000 | 1,000 | 991 | 991 | 21,000 | 4,955 |
| 1995-01-04 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 5,000 |
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
