8132 シナネンホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	393	393	390	390	3,000	1,950
1998-12-29	413	413	393	393	17,000	1,965
1998-12-28	420	420	415	415	30,000	2,075
1998-12-25	400	410	391	410	42,000	2,050
1998-12-24	400	400	390	391	37,000	1,955
1998-12-22	400	400	390	390	18,000	1,950
1998-12-21	401	410	392	392	11,000	1,960
1998-12-18	405	410	400	401	31,000	2,005
1998-12-17	415	415	405	405	33,000	2,025
1998-12-16	415	419	415	415	7,000	2,075
1998-12-15	415	416	410	416	31,000	2,080
1998-12-14	406	411	406	411	25,000	2,055
1998-12-11	402	410	402	406	59,000	2,030
1998-12-10	425	425	415	415	69,000	2,075
1998-12-09	419	419	415	415	5,000	2,075
1998-12-08	410	425	409	420	34,000	2,100
1998-12-07	426	426	408	408	36,000	2,040
1998-12-04	425	435	425	426	22,000	2,130
1998-12-03	430	435	420	420	17,000	2,100
1998-12-02	440	445	421	445	45,000	2,225
1998-12-01	421	422	421	421	11,000	2,105
1998-11-30	435	445	430	430	53,000	2,150
1998-11-27	426	435	426	435	32,000	2,175
1998-11-26	434	434	419	420	23,000	2,100
1998-11-25	430	430	420	424	26,000	2,120
1998-11-24	430	435	430	430	22,000	2,150
1998-11-20	407	415	407	414	63,000	2,070
1998-11-19	410	415	405	405	38,000	2,025
1998-11-18	395	410	394	406	30,000	2,030
1998-11-17	395	395	390	390	20,000	1,950
1998-11-16	389	389	385	385	8,000	1,925
1998-11-13	387	387	384	384	6,000	1,920
1998-11-12	390	399	385	386	11,000	1,930
1998-11-11	399	412	395	395	29,000	1,975
1998-11-10	405	405	400	400	19,000	2,000
1998-11-09	402	402	399	399	12,000	1,995
1998-11-06	405	405	390	395	27,000	1,975
1998-11-05	405	409	405	405	36,000	2,025
1998-11-04	400	405	400	402	31,000	2,010
1998-11-02	399	399	395	398	7,000	1,990
1998-10-30	390	393	380	380	32,000	1,900
1998-10-29	385	385	375	375	7,000	1,875
1998-10-28	376	392	376	392	31,000	1,960
1998-10-27	376	376	375	375	28,000	1,875
1998-10-26	394	394	371	371	36,000	1,855
1998-10-23	394	394	370	374	22,000	1,870
1998-10-22	399	403	393	399	108,000	1,995
1998-10-21	388	410	388	399	74,000	1,995
1998-10-20	360	388	360	388	28,000	1,940
1998-10-19	354	365	353	365	80,000	1,825
1998-10-16	354	354	350	354	47,000	1,770
1998-10-15	363	365	355	364	45,000	1,820
1998-10-14	360	360	350	360	40,000	1,800
1998-10-13	370	370	341	342	32,000	1,710
1998-10-12	340	376	340	376	28,000	1,880
1998-10-09	346	346	330	340	143,000	1,700
1998-10-08	360	360	340	346	56,000	1,730
1998-10-07	350	360	346	360	162,000	1,800
1998-10-06	355	370	355	360	25,000	1,800
1998-10-05	361	366	355	355	51,000	1,775
1998-10-02	352	355	348	355	63,000	1,775
1998-10-01	370	370	350	350	106,000	1,750
1998-09-30	390	390	365	370	187,000	1,850
1998-09-29	391	391	385	385	26,000	1,925
1998-09-28	398	405	395	400	48,000	2,000
1998-09-25	404	405	390	390	69,000	1,950
1998-09-24	400	401	396	399	73,000	1,995
1998-09-22	370	390	370	390	128,000	1,950
1998-09-21	405	405	400	400	41,000	2,000
1998-09-18	407	407	400	400	48,000	2,000
1998-09-17	420	420	410	410	22,000	2,050
1998-09-16	420	425	415	420	17,000	2,100
1998-09-14	410	425	410	420	22,000	2,100
1998-09-11	416	417	410	410	69,000	2,050
1998-09-10	452	452	431	431	21,000	2,155
1998-09-09	450	451	436	438	13,000	2,190
1998-09-08	441	450	441	449	26,000	2,245
1998-09-07	435	441	430	439	35,000	2,195
1998-09-04	421	434	421	430	38,000	2,150
1998-09-03	454	455	450	455	15,000	2,275
1998-09-02	469	469	450	454	20,000	2,270
1998-09-01	430	449	427	449	17,000	2,245
1998-08-31	438	460	438	450	47,000	2,250
1998-08-28	415	457	415	433	79,000	2,165
1998-08-27	470	470	402	422	76,000	2,110
1998-08-26	480	480	475	475	20,000	2,375
1998-08-25	490	490	480	480	13,000	2,400
1998-08-24	498	498	475	475	37,000	2,375
1998-08-21	475	500	475	500	13,000	2,500
1998-08-20	472	495	472	489	13,000	2,445
1998-08-19	482	485	471	472	23,000	2,360
1998-08-18	485	485	470	470	31,000	2,350
1998-08-17	494	494	480	480	26,000	2,400
1998-08-14	499	499	490	498	34,000	2,490
1998-08-13	489	495	480	495	46,000	2,475
1998-08-12	494	494	483	489	108,000	2,445
1998-08-11	510	510	504	505	31,000	2,525
1998-08-10	519	519	500	513	55,000	2,565
1998-08-07	517	517	501	509	49,000	2,545
1998-08-06	520	520	510	513	124,000	2,565
1998-08-05	493	510	493	510	75,000	2,550
1998-08-04	480	480	479	480	28,000	2,400
1998-08-03	490	490	475	480	32,000	2,400
1998-07-31	490	490	485	485	12,000	2,425
1998-07-30	490	490	489	489	17,000	2,445
1998-07-29	489	490	489	489	9,000	2,445
1998-07-28	490	500	486	486	25,000	2,430
1998-07-27	501	501	486	486	38,000	2,430
1998-07-24	500	500	490	495	20,000	2,475
1998-07-23	500	500	495	497	44,000	2,485
1998-07-22	505	505	500	500	25,000	2,500
1998-07-21	510	519	505	505	20,000	2,525
1998-07-17	510	510	500	500	31,000	2,500
1998-07-16	518	518	500	500	28,000	2,500
1998-07-15	510	520	510	518	25,000	2,590
1998-07-14	520	520	509	520	21,000	2,600
1998-07-13	500	520	500	515	30,000	2,575
1998-07-10	527	534	520	520	44,000	2,600
1998-07-09	530	535	525	530	12,000	2,650
1998-07-08	520	535	520	535	61,000	2,675
1998-07-07	518	520	508	520	29,000	2,600
1998-07-06	518	520	508	508	22,000	2,540
1998-07-03	497	519	497	515	49,000	2,575
1998-07-02	510	520	507	507	47,000	2,535
1998-07-01	486	500	485	500	23,000	2,500
1998-06-30	470	486	470	485	38,000	2,425
1998-06-29	450	461	450	460	17,000	2,300
1998-06-26	460	460	450	450	27,000	2,250
1998-06-25	453	453	450	453	11,000	2,265
1998-06-24	449	449	435	435	95,000	2,175
1998-06-23	451	451	440	445	61,000	2,225
1998-06-22	450	455	450	450	42,000	2,250
1998-06-19	466	466	450	450	33,000	2,250
1998-06-18	461	461	455	461	78,000	2,305
1998-06-17	450	452	446	446	65,000	2,230
1998-06-16	456	456	445	452	73,000	2,260
1998-06-15	470	473	456	456	42,000	2,280
1998-06-12	465	473	461	473	81,000	2,365
1998-06-11	497	497	480	480	14,000	2,400
1998-06-10	510	510	498	498	74,000	2,490
1998-06-09	500	500	498	499	18,000	2,495
1998-06-08	500	503	500	503	30,000	2,515
1998-06-05	504	504	504	504	19,000	2,520
1998-06-04	495	515	495	515	10,000	2,575
1998-06-03	501	501	495	495	40,000	2,475
1998-06-02	510	510	500	501	47,000	2,505
1998-06-01	515	515	495	495	15,000	2,475
1998-05-29	508	515	508	515	15,000	2,575
1998-05-28	495	515	495	510	20,000	2,550
1998-05-27	492	500	492	495	5,000	2,475
1998-05-26	482	495	482	495	48,000	2,475
1998-05-25	495	495	480	480	64,000	2,400
1998-05-22	495	505	486	490	44,000	2,450
1998-05-21	486	495	485	495	43,000	2,475
1998-05-20	487	489	483	488	35,000	2,440
1998-05-19	482	490	482	490	66,000	2,450
1998-05-18	493	493	485	485	15,000	2,425
1998-05-15	503	503	487	488	48,000	2,440
1998-05-14	503	504	493	503	27,000	2,515
1998-05-13	500	505	500	505	16,000	2,525
1998-05-12	515	515	500	500	16,000	2,500
1998-05-11	516	520	515	515	26,000	2,575
1998-05-08	510	515	510	515	21,000	2,575
1998-05-07	510	510	480	510	72,000	2,550
1998-05-06	529	529	510	510	34,000	2,550
1998-05-01	530	530	510	510	28,000	2,550
1998-04-30	527	530	520	530	27,000	2,650
1998-04-28	527	530	523	527	30,000	2,635
1998-04-27	535	535	520	523	65,000	2,615
1998-04-24	525	525	519	525	19,000	2,625
1998-04-23	510	519	510	515	23,000	2,575
1998-04-22	506	511	505	510	24,000	2,550
1998-04-21	511	511	505	505	17,000	2,525
1998-04-20	520	520	511	511	25,000	2,555
1998-04-17	529	529	516	527	24,000	2,635
1998-04-16	530	531	530	530	11,000	2,650
1998-04-15	530	530	520	520	42,000	2,600
1998-04-14	535	535	530	530	46,000	2,650
1998-04-13	541	555	541	541	6,000	2,705
1998-04-10	540	546	540	540	18,000	2,700
1998-04-09	544	544	526	530	115,000	2,650
1998-04-08	530	550	530	544	123,000	2,720
1998-04-07	530	539	530	535	61,000	2,675
1998-04-06	529	529	511	528	47,000	2,640
1998-04-03	508	530	508	510	77,000	2,550
1998-04-02	535	535	505	510	80,000	2,550
1998-04-01	570	570	541	541	88,000	2,705
1998-03-31	581	589	575	585	111,000	2,925
1998-03-30	590	590	570	570	95,000	2,850
1998-03-27	599	599	581	590	32,000	2,950
1998-03-26	595	610	589	589	53,000	2,945
1998-03-25	600	600	590	595	56,000	2,975
1998-03-24	600	600	580	580	117,000	2,900
1998-03-23	624	630	600	600	73,000	3,000
1998-03-20	610	620	602	620	52,000	3,100
1998-03-19	630	630	602	610	77,000	3,050
1998-03-18	621	638	621	630	100,000	3,150
1998-03-17	620	630	620	620	43,000	3,100
1998-03-16	620	623	620	620	57,000	3,100
1998-03-13	600	620	600	620	49,000	3,100
1998-03-12	607	615	605	605	23,000	3,025
1998-03-11	613	613	606	606	46,000	3,030
1998-03-10	627	627	606	614	32,000	3,070
1998-03-09	627	635	617	617	55,000	3,085
1998-03-06	623	623	612	617	39,000	3,085
1998-03-05	641	641	611	623	73,000	3,115
1998-03-04	623	650	620	644	208,000	3,220
1998-03-03	610	625	600	625	180,000	3,125
1998-03-02	589	599	585	590	72,000	2,950
1998-02-27	581	591	580	585	31,000	2,925
1998-02-26	580	580	570	580	35,000	2,900
1998-02-25	580	585	570	570	71,000	2,850
1998-02-24	595	595	572	579	40,000	2,895
1998-02-23	577	577	570	570	11,000	2,850
1998-02-20	581	581	563	566	29,000	2,830
1998-02-19	588	588	571	571	41,000	2,855
1998-02-18	600	600	590	590	41,000	2,950
1998-02-17	565	599	555	599	34,000	2,995
1998-02-16	580	591	580	582	51,000	2,910
1998-02-13	619	620	595	595	163,000	2,975
1998-02-12	601	629	601	620	397,000	3,100
1998-02-10	545	590	545	585	559,000	2,925
1998-02-09	540	540	525	530	159,000	2,650
1998-02-06	538	538	520	520	98,000	2,600
1998-02-05	548	548	535	537	51,000	2,685
1998-02-04	531	545	531	540	134,000	2,700
1998-02-03	520	534	520	531	141,000	2,655
1998-02-02	490	510	490	509	52,000	2,545
1998-01-30	530	540	500	500	70,000	2,500
1998-01-29	550	550	520	520	59,000	2,600
1998-01-28	553	553	537	550	157,000	2,750
1998-01-27	527	540	520	533	137,000	2,665
1998-01-26	463	526	463	510	173,000	2,550
1998-01-23	450	458	450	458	76,000	2,290
1998-01-22	455	459	449	458	42,000	2,290
1998-01-21	456	459	445	459	71,000	2,295
1998-01-20	430	431	430	431	7,000	2,155
1998-01-19	445	448	420	440	305,000	2,200
1998-01-16	410	450	410	450	58,000	2,250
1998-01-14	387	400	387	390	27,000	1,950
1998-01-13	389	390	386	390	41,000	1,950
1998-01-12	395	395	388	388	44,000	1,940
1998-01-09	392	392	390	390	32,000	1,950
1998-01-08	398	400	392	392	40,000	1,960
1998-01-07	393	400	393	400	11,000	2,000
1998-01-06	405	405	395	395	37,000	1,975
1998-01-05	403	403	399	400	36,000	2,000

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31