8132 シナネンホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 388 | 405 | 388 | 398 | 37,000 | 1,990 |
| 1997-12-29 | 392 | 392 | 381 | 387 | 83,000 | 1,935 |
| 1997-12-26 | 394 | 399 | 387 | 387 | 58,000 | 1,935 |
| 1997-12-25 | 376 | 418 | 376 | 399 | 88,000 | 1,995 |
| 1997-12-24 | 377 | 390 | 377 | 380 | 99,000 | 1,900 |
| 1997-12-22 | 411 | 415 | 394 | 397 | 84,000 | 1,985 |
| 1997-12-19 | 450 | 450 | 415 | 420 | 60,000 | 2,100 |
| 1997-12-18 | 436 | 464 | 436 | 455 | 122,000 | 2,275 |
| 1997-12-17 | 425 | 445 | 419 | 439 | 96,000 | 2,195 |
| 1997-12-16 | 430 | 431 | 410 | 419 | 121,000 | 2,095 |
| 1997-12-15 | 456 | 456 | 422 | 422 | 52,000 | 2,110 |
| 1997-12-12 | 445 | 465 | 440 | 452 | 231,000 | 2,260 |
| 1997-12-11 | 485 | 485 | 460 | 460 | 75,000 | 2,300 |
| 1997-12-10 | 503 | 503 | 487 | 487 | 122,000 | 2,435 |
| 1997-12-09 | 487 | 500 | 487 | 495 | 48,000 | 2,475 |
| 1997-12-08 | 502 | 502 | 485 | 485 | 99,000 | 2,425 |
| 1997-12-05 | 497 | 500 | 495 | 497 | 79,000 | 2,485 |
| 1997-12-04 | 510 | 511 | 496 | 497 | 59,000 | 2,485 |
| 1997-12-03 | 520 | 520 | 505 | 505 | 8,000 | 2,525 |
| 1997-12-02 | 531 | 531 | 520 | 520 | 78,000 | 2,600 |
| 1997-12-01 | 520 | 541 | 520 | 530 | 38,000 | 2,650 |
| 1997-11-28 | 509 | 510 | 500 | 500 | 76,000 | 2,500 |
| 1997-11-27 | 492 | 504 | 492 | 504 | 90,000 | 2,520 |
| 1997-11-26 | 500 | 507 | 490 | 490 | 119,000 | 2,450 |
| 1997-11-25 | 490 | 500 | 490 | 496 | 117,000 | 2,480 |
| 1997-11-21 | 552 | 552 | 540 | 540 | 136,000 | 2,700 |
| 1997-11-20 | 510 | 531 | 500 | 502 | 58,000 | 2,510 |
| 1997-11-19 | 535 | 535 | 500 | 500 | 44,000 | 2,500 |
| 1997-11-18 | 560 | 560 | 537 | 537 | 41,000 | 2,685 |
| 1997-11-17 | 535 | 569 | 535 | 565 | 96,000 | 2,825 |
| 1997-11-14 | 508 | 510 | 498 | 500 | 115,000 | 2,500 |
| 1997-11-13 | 501 | 502 | 490 | 498 | 146,000 | 2,490 |
| 1997-11-12 | 520 | 520 | 510 | 513 | 125,000 | 2,565 |
| 1997-11-11 | 513 | 520 | 513 | 520 | 180,000 | 2,600 |
| 1997-11-10 | 523 | 523 | 511 | 513 | 55,000 | 2,565 |
| 1997-11-07 | 530 | 531 | 495 | 525 | 285,000 | 2,625 |
| 1997-11-06 | 563 | 564 | 544 | 546 | 684,000 | 2,730 |
| 1997-11-05 | 580 | 580 | 570 | 574 | 32,000 | 2,870 |
| 1997-11-04 | 584 | 584 | 570 | 580 | 44,000 | 2,900 |
| 1997-10-31 | 551 | 570 | 542 | 570 | 71,000 | 2,850 |
| 1997-10-30 | 545 | 545 | 540 | 541 | 31,000 | 2,705 |
| 1997-10-29 | 545 | 546 | 535 | 545 | 59,000 | 2,725 |
| 1997-10-28 | 525 | 525 | 520 | 525 | 71,000 | 2,625 |
| 1997-10-27 | 562 | 562 | 552 | 562 | 37,000 | 2,810 |
| 1997-10-24 | 550 | 565 | 549 | 565 | 123,000 | 2,825 |
| 1997-10-23 | 548 | 565 | 548 | 562 | 146,000 | 2,810 |
| 1997-10-22 | 548 | 558 | 545 | 558 | 85,000 | 2,790 |
| 1997-10-21 | 539 | 539 | 537 | 538 | 23,000 | 2,690 |
| 1997-10-20 | 511 | 529 | 511 | 529 | 10,000 | 2,645 |
| 1997-10-17 | 540 | 540 | 505 | 505 | 147,000 | 2,525 |
| 1997-10-16 | 540 | 540 | 532 | 536 | 120,000 | 2,680 |
| 1997-10-15 | 535 | 550 | 535 | 540 | 23,000 | 2,700 |
| 1997-10-14 | 521 | 535 | 521 | 532 | 56,000 | 2,660 |
| 1997-10-13 | 555 | 555 | 515 | 520 | 81,000 | 2,600 |
| 1997-10-09 | 559 | 559 | 540 | 555 | 91,000 | 2,775 |
| 1997-10-08 | 538 | 541 | 531 | 540 | 52,000 | 2,700 |
| 1997-10-07 | 531 | 545 | 531 | 538 | 90,000 | 2,690 |
| 1997-10-06 | 513 | 530 | 513 | 530 | 47,000 | 2,650 |
| 1997-10-03 | 505 | 505 | 499 | 503 | 155,000 | 2,515 |
| 1997-10-02 | 545 | 545 | 530 | 530 | 90,000 | 2,650 |
| 1997-10-01 | 510 | 545 | 510 | 545 | 81,000 | 2,725 |
| 1997-09-30 | 501 | 525 | 498 | 520 | 189,000 | 2,600 |
| 1997-09-29 | 509 | 511 | 495 | 511 | 189,000 | 2,555 |
| 1997-09-26 | 559 | 559 | 510 | 511 | 135,000 | 2,555 |
| 1997-09-25 | 578 | 590 | 566 | 566 | 95,000 | 2,830 |
| 1997-09-24 | 602 | 610 | 598 | 598 | 79,000 | 2,990 |
| 1997-09-22 | 620 | 620 | 602 | 602 | 64,000 | 3,010 |
| 1997-09-19 | 625 | 625 | 613 | 620 | 41,000 | 3,100 |
| 1997-09-18 | 630 | 630 | 611 | 624 | 64,000 | 3,120 |
| 1997-09-17 | 661 | 662 | 650 | 650 | 104,000 | 3,250 |
| 1997-09-16 | 661 | 661 | 661 | 661 | 22,000 | 3,305 |
| 1997-09-12 | 661 | 661 | 660 | 661 | 133,000 | 3,305 |
| 1997-09-11 | 668 | 668 | 660 | 661 | 93,000 | 3,305 |
| 1997-09-10 | 665 | 668 | 665 | 668 | 26,000 | 3,340 |
| 1997-09-09 | 666 | 666 | 665 | 665 | 8,000 | 3,325 |
| 1997-09-08 | 686 | 690 | 660 | 665 | 29,000 | 3,325 |
| 1997-09-05 | 688 | 688 | 684 | 685 | 50,000 | 3,425 |
| 1997-09-04 | 698 | 698 | 685 | 685 | 26,000 | 3,425 |
| 1997-09-03 | 699 | 699 | 685 | 698 | 66,000 | 3,490 |
| 1997-09-02 | 670 | 700 | 670 | 699 | 70,000 | 3,495 |
| 1997-09-01 | 679 | 680 | 675 | 675 | 23,000 | 3,375 |
| 1997-08-29 | 670 | 670 | 661 | 670 | 28,000 | 3,350 |
| 1997-08-28 | 685 | 695 | 678 | 681 | 66,000 | 3,405 |
| 1997-08-27 | 681 | 687 | 675 | 679 | 98,000 | 3,395 |
| 1997-08-26 | 667 | 681 | 667 | 681 | 108,000 | 3,405 |
| 1997-08-25 | 650 | 661 | 650 | 660 | 30,000 | 3,300 |
| 1997-08-22 | 682 | 685 | 651 | 651 | 24,000 | 3,255 |
| 1997-08-21 | 680 | 685 | 677 | 682 | 64,000 | 3,410 |
| 1997-08-20 | 651 | 685 | 650 | 685 | 80,000 | 3,425 |
| 1997-08-19 | 648 | 651 | 648 | 651 | 52,000 | 3,255 |
| 1997-08-18 | 645 | 647 | 642 | 647 | 15,000 | 3,235 |
| 1997-08-15 | 640 | 645 | 640 | 645 | 27,000 | 3,225 |
| 1997-08-14 | 629 | 639 | 625 | 639 | 108,000 | 3,195 |
| 1997-08-13 | 630 | 630 | 620 | 624 | 53,000 | 3,120 |
| 1997-08-12 | 610 | 636 | 610 | 635 | 56,000 | 3,175 |
| 1997-08-11 | 630 | 630 | 605 | 605 | 65,000 | 3,025 |
| 1997-08-08 | 635 | 638 | 625 | 634 | 122,000 | 3,170 |
| 1997-08-07 | 664 | 668 | 635 | 635 | 138,000 | 3,175 |
| 1997-08-06 | 670 | 671 | 655 | 661 | 122,000 | 3,305 |
| 1997-08-05 | 693 | 700 | 670 | 672 | 119,000 | 3,360 |
| 1997-08-04 | 700 | 700 | 693 | 693 | 97,000 | 3,465 |
| 1997-08-01 | 708 | 715 | 708 | 708 | 77,000 | 3,540 |
| 1997-07-31 | 719 | 725 | 716 | 716 | 112,000 | 3,580 |
| 1997-07-30 | 739 | 739 | 718 | 720 | 300,000 | 3,600 |
| 1997-07-29 | 740 | 740 | 721 | 721 | 49,000 | 3,605 |
| 1997-07-28 | 750 | 750 | 712 | 713 | 41,000 | 3,565 |
| 1997-07-25 | 712 | 754 | 710 | 734 | 65,000 | 3,670 |
| 1997-07-24 | 720 | 720 | 705 | 705 | 148,000 | 3,525 |
| 1997-07-23 | 715 | 715 | 709 | 715 | 66,000 | 3,575 |
| 1997-07-22 | 710 | 710 | 700 | 708 | 42,000 | 3,540 |
| 1997-07-18 | 726 | 726 | 715 | 715 | 83,000 | 3,575 |
| 1997-07-17 | 727 | 728 | 726 | 726 | 32,000 | 3,630 |
| 1997-07-16 | 740 | 740 | 726 | 726 | 46,000 | 3,630 |
| 1997-07-15 | 752 | 752 | 740 | 740 | 26,000 | 3,700 |
| 1997-07-14 | 736 | 745 | 736 | 745 | 30,000 | 3,725 |
| 1997-07-11 | 712 | 741 | 712 | 731 | 40,000 | 3,655 |
| 1997-07-10 | 717 | 720 | 710 | 711 | 50,000 | 3,555 |
| 1997-07-09 | 721 | 722 | 717 | 717 | 99,000 | 3,585 |
| 1997-07-08 | 714 | 722 | 711 | 722 | 32,000 | 3,610 |
| 1997-07-07 | 725 | 725 | 720 | 720 | 43,000 | 3,600 |
| 1997-07-04 | 740 | 741 | 730 | 730 | 77,000 | 3,650 |
| 1997-07-03 | 740 | 743 | 738 | 740 | 96,000 | 3,700 |
| 1997-07-02 | 748 | 748 | 736 | 736 | 92,000 | 3,680 |
| 1997-07-01 | 760 | 760 | 745 | 748 | 115,000 | 3,740 |
| 1997-06-30 | 762 | 771 | 760 | 768 | 177,000 | 3,840 |
| 1997-06-27 | 774 | 780 | 760 | 762 | 100,000 | 3,810 |
| 1997-06-26 | 759 | 787 | 759 | 772 | 228,000 | 3,860 |
| 1997-06-25 | 737 | 755 | 735 | 755 | 134,000 | 3,775 |
| 1997-06-24 | 731 | 735 | 730 | 735 | 82,000 | 3,675 |
| 1997-06-23 | 732 | 735 | 730 | 731 | 43,000 | 3,655 |
| 1997-06-20 | 745 | 745 | 731 | 732 | 102,000 | 3,660 |
| 1997-06-19 | 765 | 769 | 745 | 745 | 97,000 | 3,725 |
| 1997-06-18 | 767 | 773 | 765 | 765 | 91,000 | 3,825 |
| 1997-06-17 | 780 | 780 | 765 | 765 | 131,000 | 3,825 |
| 1997-06-16 | 780 | 785 | 780 | 780 | 43,000 | 3,900 |
| 1997-06-13 | 784 | 789 | 780 | 780 | 225,000 | 3,900 |
| 1997-06-12 | 780 | 789 | 779 | 784 | 83,000 | 3,920 |
| 1997-06-11 | 784 | 785 | 780 | 785 | 203,000 | 3,925 |
| 1997-06-10 | 780 | 790 | 780 | 785 | 126,000 | 3,925 |
| 1997-06-09 | 790 | 790 | 778 | 780 | 44,000 | 3,900 |
| 1997-06-06 | 777 | 783 | 777 | 783 | 84,000 | 3,915 |
| 1997-06-05 | 790 | 790 | 777 | 777 | 143,000 | 3,885 |
| 1997-06-04 | 777 | 785 | 770 | 770 | 86,000 | 3,850 |
| 1997-06-03 | 780 | 790 | 780 | 785 | 53,000 | 3,925 |
| 1997-06-02 | 783 | 783 | 775 | 775 | 158,000 | 3,875 |
| 1997-05-30 | 795 | 795 | 778 | 782 | 211,000 | 3,910 |
| 1997-05-29 | 808 | 808 | 790 | 794 | 211,000 | 3,970 |
| 1997-05-28 | 822 | 822 | 798 | 810 | 254,000 | 4,050 |
| 1997-05-27 | 824 | 830 | 801 | 820 | 245,000 | 4,100 |
| 1997-05-26 | 839 | 845 | 818 | 825 | 677,000 | 4,125 |
| 1997-05-23 | 777 | 810 | 777 | 809 | 450,000 | 4,045 |
| 1997-05-22 | 778 | 778 | 770 | 777 | 236,000 | 3,885 |
| 1997-05-21 | 780 | 780 | 769 | 770 | 137,000 | 3,850 |
| 1997-05-20 | 781 | 781 | 768 | 779 | 135,000 | 3,895 |
| 1997-05-19 | 770 | 773 | 762 | 762 | 540,000 | 3,810 |
| 1997-05-16 | 770 | 777 | 762 | 775 | 119,000 | 3,875 |
| 1997-05-15 | 780 | 780 | 762 | 762 | 145,000 | 3,810 |
| 1997-05-14 | 790 | 795 | 776 | 780 | 168,000 | 3,900 |
| 1997-05-13 | 790 | 810 | 782 | 800 | 855,000 | 4,000 |
| 1997-05-12 | 751 | 774 | 751 | 770 | 221,000 | 3,850 |
| 1997-05-09 | 775 | 776 | 760 | 761 | 353,000 | 3,805 |
| 1997-05-08 | 756 | 776 | 745 | 765 | 972,000 | 3,825 |
| 1997-05-07 | 760 | 800 | 740 | 776 | 2,047,000 | 3,880 |
| 1997-05-02 | 600 | 601 | 596 | 600 | 200,000 | 3,000 |
| 1997-05-01 | 595 | 600 | 594 | 600 | 79,000 | 3,000 |
| 1997-04-30 | 580 | 585 | 575 | 585 | 50,000 | 2,925 |
| 1997-04-28 | 595 | 595 | 575 | 576 | 47,000 | 2,880 |
| 1997-04-25 | 583 | 588 | 583 | 588 | 69,000 | 2,940 |
| 1997-04-24 | 608 | 608 | 600 | 603 | 94,000 | 3,015 |
| 1997-04-23 | 602 | 610 | 599 | 610 | 63,000 | 3,050 |
| 1997-04-22 | 586 | 616 | 580 | 612 | 192,000 | 3,060 |
| 1997-04-21 | 566 | 590 | 566 | 586 | 137,000 | 2,930 |
| 1997-04-18 | 526 | 575 | 525 | 565 | 153,000 | 2,825 |
| 1997-04-17 | 520 | 535 | 517 | 525 | 185,000 | 2,625 |
| 1997-04-16 | 490 | 510 | 490 | 510 | 161,000 | 2,550 |
| 1997-04-15 | 489 | 494 | 485 | 494 | 128,000 | 2,470 |
| 1997-04-14 | 500 | 505 | 494 | 494 | 123,000 | 2,470 |
| 1997-04-11 | 508 | 510 | 500 | 510 | 297,000 | 2,550 |
| 1997-04-10 | 520 | 530 | 508 | 510 | 112,000 | 2,550 |
| 1997-04-09 | 555 | 555 | 530 | 530 | 103,000 | 2,650 |
| 1997-04-08 | 552 | 561 | 550 | 555 | 124,000 | 2,775 |
| 1997-04-07 | 590 | 590 | 552 | 552 | 75,000 | 2,760 |
| 1997-04-04 | 615 | 615 | 590 | 601 | 496,000 | 3,005 |
| 1997-04-03 | 610 | 615 | 606 | 615 | 67,000 | 3,075 |
| 1997-04-02 | 625 | 630 | 613 | 615 | 31,000 | 3,075 |
| 1997-04-01 | 617 | 618 | 610 | 615 | 72,000 | 3,075 |
| 1997-03-31 | 636 | 636 | 616 | 616 | 53,000 | 3,080 |
| 1997-03-28 | 630 | 635 | 630 | 635 | 28,000 | 3,175 |
| 1997-03-27 | 635 | 644 | 630 | 630 | 60,000 | 3,150 |
| 1997-03-26 | 651 | 661 | 650 | 650 | 91,000 | 3,250 |
| 1997-03-25 | 662 | 666 | 658 | 665 | 391,000 | 3,325 |
| 1997-03-24 | 669 | 669 | 651 | 652 | 428,000 | 3,260 |
| 1997-03-21 | 670 | 670 | 669 | 669 | 10,000 | 3,345 |
| 1997-03-19 | 654 | 660 | 653 | 654 | 49,000 | 3,270 |
| 1997-03-18 | 653 | 655 | 648 | 653 | 73,000 | 3,265 |
| 1997-03-17 | 653 | 660 | 647 | 653 | 73,000 | 3,265 |
| 1997-03-14 | 650 | 660 | 650 | 660 | 77,000 | 3,300 |
| 1997-03-13 | 656 | 660 | 652 | 655 | 81,000 | 3,275 |
| 1997-03-12 | 678 | 678 | 651 | 652 | 118,000 | 3,260 |
| 1997-03-11 | 692 | 692 | 680 | 680 | 130,000 | 3,400 |
| 1997-03-10 | 693 | 693 | 685 | 685 | 126,000 | 3,425 |
| 1997-03-07 | 702 | 702 | 695 | 695 | 95,000 | 3,475 |
| 1997-03-06 | 700 | 710 | 693 | 709 | 189,000 | 3,545 |
| 1997-03-05 | 697 | 700 | 695 | 696 | 218,000 | 3,480 |
| 1997-03-04 | 695 | 701 | 693 | 698 | 102,000 | 3,490 |
| 1997-03-03 | 691 | 693 | 689 | 693 | 199,000 | 3,465 |
| 1997-02-28 | 691 | 693 | 685 | 691 | 167,000 | 3,455 |
| 1997-02-27 | 673 | 695 | 673 | 695 | 220,000 | 3,475 |
| 1997-02-26 | 665 | 675 | 661 | 675 | 71,000 | 3,375 |
| 1997-02-25 | 658 | 665 | 657 | 660 | 143,000 | 3,300 |
| 1997-02-24 | 667 | 681 | 667 | 678 | 136,000 | 3,390 |
| 1997-02-21 | 660 | 665 | 658 | 658 | 202,000 | 3,290 |
| 1997-02-20 | 645 | 670 | 645 | 660 | 160,000 | 3,300 |
| 1997-02-19 | 635 | 645 | 635 | 644 | 69,000 | 3,220 |
| 1997-02-18 | 638 | 638 | 633 | 635 | 252,000 | 3,175 |
| 1997-02-17 | 635 | 635 | 626 | 628 | 219,000 | 3,140 |
| 1997-02-14 | 640 | 640 | 630 | 635 | 287,000 | 3,175 |
| 1997-02-13 | 645 | 649 | 635 | 640 | 167,000 | 3,200 |
| 1997-02-12 | 651 | 658 | 645 | 646 | 98,000 | 3,230 |
| 1997-02-10 | 675 | 675 | 650 | 650 | 87,000 | 3,250 |
| 1997-02-07 | 681 | 681 | 675 | 677 | 162,000 | 3,385 |
| 1997-02-06 | 681 | 684 | 680 | 680 | 95,000 | 3,400 |
| 1997-02-05 | 681 | 681 | 678 | 681 | 105,000 | 3,405 |
| 1997-02-04 | 679 | 685 | 677 | 680 | 87,000 | 3,400 |
| 1997-02-03 | 684 | 684 | 677 | 677 | 70,000 | 3,385 |
| 1997-01-31 | 670 | 675 | 662 | 675 | 129,000 | 3,375 |
| 1997-01-30 | 669 | 670 | 661 | 662 | 81,000 | 3,310 |
| 1997-01-29 | 670 | 675 | 669 | 669 | 48,000 | 3,345 |
| 1997-01-28 | 670 | 670 | 660 | 670 | 225,000 | 3,350 |
| 1997-01-27 | 674 | 674 | 668 | 668 | 42,000 | 3,340 |
| 1997-01-24 | 688 | 689 | 670 | 674 | 135,000 | 3,370 |
| 1997-01-23 | 689 | 690 | 682 | 688 | 72,000 | 3,440 |
| 1997-01-22 | 675 | 690 | 675 | 682 | 61,000 | 3,410 |
| 1997-01-21 | 684 | 687 | 676 | 677 | 100,000 | 3,385 |
| 1997-01-20 | 708 | 708 | 680 | 684 | 490,000 | 3,420 |
| 1997-01-17 | 685 | 700 | 684 | 700 | 180,000 | 3,500 |
| 1997-01-16 | 675 | 685 | 675 | 685 | 75,000 | 3,425 |
| 1997-01-14 | 660 | 680 | 641 | 674 | 135,000 | 3,370 |
| 1997-01-13 | 615 | 660 | 615 | 650 | 118,000 | 3,250 |
| 1997-01-10 | 626 | 628 | 610 | 610 | 308,000 | 3,050 |
| 1997-01-09 | 650 | 651 | 625 | 625 | 273,000 | 3,125 |
| 1997-01-08 | 671 | 681 | 655 | 660 | 216,000 | 3,300 |
| 1997-01-07 | 686 | 688 | 680 | 680 | 79,000 | 3,400 |
| 1997-01-06 | 682 | 682 | 679 | 680 | 49,000 | 3,400 |
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
