8132 シナネンホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	331	332	331	332	22,000	1,660
1999-12-29	338	340	330	331	72,000	1,655
1999-12-28	341	345	340	340	70,000	1,700
1999-12-27	350	350	338	340	76,000	1,700
1999-12-24	338	345	338	340	46,000	1,700
1999-12-22	340	346	336	338	87,000	1,690
1999-12-21	341	350	337	346	82,000	1,730
1999-12-20	363	367	355	356	114,000	1,780
1999-12-17	371	372	367	367	55,000	1,835
1999-12-16	378	378	369	371	55,000	1,855
1999-12-15	374	381	374	378	68,000	1,890
1999-12-14	369	379	369	371	49,000	1,855
1999-12-13	379	379	361	369	54,000	1,845
1999-12-10	380	380	379	379	149,000	1,895
1999-12-09	400	400	387	388	39,000	1,940
1999-12-08	387	391	386	390	52,000	1,950
1999-12-07	380	380	369	372	82,000	1,860
1999-12-06	390	398	382	382	66,000	1,910
1999-12-03	391	396	382	386	55,000	1,930
1999-12-02	385	394	382	382	125,000	1,910
1999-12-01	388	390	385	389	147,000	1,945
1999-11-30	395	395	390	390	54,000	1,950
1999-11-29	392	394	391	392	22,000	1,960
1999-11-26	397	397	392	392	85,000	1,960
1999-11-25	407	410	395	397	52,000	1,985
1999-11-24	410	410	397	397	39,000	1,985
1999-11-22	406	411	398	398	26,000	1,990
1999-11-19	416	416	407	410	24,000	2,050
1999-11-18	419	419	395	396	83,000	1,980
1999-11-17	400	404	392	404	35,000	2,020
1999-11-16	385	400	385	392	31,000	1,960
1999-11-15	405	405	382	383	58,000	1,915
1999-11-12	403	405	395	400	82,000	2,000
1999-11-11	414	419	408	408	67,000	2,040
1999-11-10	437	437	411	412	45,000	2,060
1999-11-09	440	440	426	432	34,000	2,160
1999-11-08	442	442	410	410	40,000	2,050
1999-11-05	450	450	441	450	61,000	2,250
1999-11-04	450	450	445	445	31,000	2,225
1999-11-02	443	450	441	450	40,000	2,250
1999-11-01	453	461	445	448	109,000	2,240
1999-10-29	427	435	427	435	56,000	2,175
1999-10-28	446	450	425	425	74,000	2,125
1999-10-27	436	445	435	441	78,000	2,205
1999-10-26	425	435	425	435	76,000	2,175
1999-10-25	420	430	413	415	41,000	2,075
1999-10-22	435	435	413	413	20,000	2,065
1999-10-21	433	437	426	426	48,000	2,130
1999-10-20	434	440	432	432	35,000	2,160
1999-10-19	420	425	411	425	41,000	2,125
1999-10-18	429	429	419	420	20,000	2,100
1999-10-15	450	456	444	444	91,000	2,220
1999-10-14	449	470	441	450	160,000	2,250
1999-10-13	410	450	410	435	133,000	2,175
1999-10-12	399	427	399	427	79,000	2,135
1999-10-08	399	399	398	399	47,000	1,995
1999-10-07	400	415	398	408	22,000	2,040
1999-10-06	402	405	398	398	70,000	1,990
1999-10-05	415	430	401	401	49,000	2,005
1999-10-04	406	411	406	411	5,000	2,055
1999-10-01	429	429	401	405	47,000	2,025
1999-09-30	395	421	390	420	65,000	2,100
1999-09-29	403	405	395	400	47,000	2,000
1999-09-28	403	419	403	410	21,000	2,050
1999-09-27	410	411	400	401	75,000	2,005
1999-09-24	433	433	410	410	44,000	2,050
1999-09-22	431	431	412	418	25,000	2,090
1999-09-21	434	435	429	431	27,000	2,155
1999-09-20	435	435	421	431	27,000	2,155
1999-09-17	430	431	429	431	45,000	2,155
1999-09-16	425	435	420	420	49,000	2,100
1999-09-14	412	425	410	425	63,000	2,125
1999-09-13	420	423	414	422	38,000	2,110
1999-09-10	446	446	410	410	124,000	2,050
1999-09-09	445	450	431	431	9,000	2,155
1999-09-08	435	436	429	431	32,000	2,155
1999-09-07	451	458	440	440	61,000	2,200
1999-09-06	442	460	439	460	100,000	2,300
1999-09-03	420	420	413	417	39,000	2,085
1999-09-02	433	433	415	430	59,000	2,150
1999-09-01	433	438	432	432	37,000	2,160
1999-08-31	436	440	431	432	40,000	2,160
1999-08-30	445	450	436	436	47,000	2,180
1999-08-27	450	454	445	445	16,000	2,225
1999-08-26	450	450	445	446	26,000	2,230
1999-08-25	450	450	442	450	52,000	2,250
1999-08-24	460	460	455	455	15,000	2,275
1999-08-23	447	457	447	450	29,000	2,250
1999-08-20	441	455	441	448	20,000	2,240
1999-08-19	457	457	445	446	22,000	2,230
1999-08-18	451	458	451	457	14,000	2,285
1999-08-17	459	470	450	470	25,000	2,350
1999-08-16	460	479	460	479	21,000	2,395
1999-08-13	462	462	454	454	14,000	2,270
1999-08-12	460	460	460	460	8,000	2,300
1999-08-11	468	468	459	463	33,000	2,315
1999-08-10	473	473	450	457	38,000	2,285
1999-08-09	462	463	446	448	24,000	2,240
1999-08-06	471	471	459	461	19,000	2,305
1999-08-05	491	491	472	472	40,000	2,360
1999-08-04	473	478	473	476	20,000	2,380
1999-08-03	472	477	472	473	15,000	2,365
1999-08-02	478	491	476	476	45,000	2,380
1999-07-30	481	487	480	487	38,000	2,435
1999-07-29	473	476	473	476	20,000	2,380
1999-07-28	475	480	472	472	39,000	2,360
1999-07-27	476	477	474	474	48,000	2,370
1999-07-26	479	479	475	475	43,000	2,375
1999-07-23	475	475	469	474	34,000	2,370
1999-07-22	500	500	480	480	71,000	2,400
1999-07-21	492	495	485	488	45,000	2,440
1999-07-19	494	495	489	492	28,000	2,460
1999-07-16	496	496	488	489	40,000	2,445
1999-07-15	501	510	491	496	41,000	2,480
1999-07-14	514	514	494	500	65,000	2,500
1999-07-13	519	524	500	500	122,000	2,500
1999-07-12	495	519	495	519	283,000	2,595
1999-07-09	495	498	485	495	76,000	2,475
1999-07-08	477	490	475	490	43,000	2,450
1999-07-07	474	480	472	472	55,000	2,360
1999-07-06	487	493	472	472	52,000	2,360
1999-07-05	492	493	485	490	92,000	2,450
1999-07-02	476	488	476	482	66,000	2,410
1999-07-01	478	485	476	476	58,000	2,380
1999-06-30	485	486	475	478	42,000	2,390
1999-06-29	493	496	485	490	65,000	2,450
1999-06-28	484	487	479	487	59,000	2,435
1999-06-25	469	471	464	464	67,000	2,320
1999-06-24	480	483	468	468	53,000	2,340
1999-06-23	473	481	471	478	50,000	2,390
1999-06-22	490	490	474	474	72,000	2,370
1999-06-21	500	501	490	490	112,000	2,450
1999-06-18	505	505	495	499	275,000	2,495
1999-06-17	479	495	476	495	272,000	2,475
1999-06-16	465	489	465	476	332,000	2,380
1999-06-15	455	465	455	460	33,000	2,300
1999-06-14	451	465	451	455	119,000	2,275
1999-06-11	451	455	444	451	97,000	2,255
1999-06-10	444	450	439	450	31,000	2,250
1999-06-09	425	435	425	435	59,000	2,175
1999-06-08	439	439	432	435	47,000	2,175
1999-06-07	442	442	435	439	91,000	2,195
1999-06-04	443	445	436	439	90,000	2,195
1999-06-03	450	459	441	441	76,000	2,205
1999-06-02	440	446	440	446	18,000	2,230
1999-06-01	445	448	438	445	52,000	2,225
1999-05-31	445	445	435	445	42,000	2,225
1999-05-28	449	449	437	440	59,000	2,200
1999-05-27	449	449	440	449	43,000	2,245
1999-05-26	449	449	442	449	51,000	2,245
1999-05-25	450	450	445	449	39,000	2,245
1999-05-24	457	457	448	450	14,000	2,250
1999-05-21	465	465	450	457	43,000	2,285
1999-05-20	449	460	442	460	51,000	2,300
1999-05-19	454	455	448	449	61,000	2,245
1999-05-18	459	475	458	459	234,000	2,295
1999-05-17	450	455	440	454	97,000	2,270
1999-05-14	450	450	443	443	51,000	2,215
1999-05-13	460	460	454	454	32,000	2,270
1999-05-12	440	461	440	461	119,000	2,305
1999-05-11	455	455	438	445	88,000	2,225
1999-05-10	453	454	447	454	63,000	2,270
1999-05-07	453	457	446	447	41,000	2,235
1999-05-06	450	459	450	458	100,000	2,290
1999-04-30	440	445	437	438	32,000	2,190
1999-04-28	445	445	432	436	65,000	2,180
1999-04-27	442	453	442	443	42,000	2,215
1999-04-26	456	456	445	451	47,000	2,255
1999-04-23	445	453	440	441	34,000	2,205
1999-04-22	459	459	440	453	19,000	2,265
1999-04-21	455	464	454	454	80,000	2,270
1999-04-20	440	454	435	454	45,000	2,270
1999-04-19	450	450	448	448	98,000	2,240
1999-04-16	450	455	450	450	71,000	2,250
1999-04-15	447	450	436	450	57,000	2,250
1999-04-14	459	459	430	432	33,000	2,160
1999-04-13	455	461	454	454	53,000	2,270
1999-04-12	455	455	450	450	40,000	2,250
1999-04-09	473	477	455	455	88,000	2,275
1999-04-08	455	460	450	457	99,000	2,285
1999-04-07	420	448	420	444	176,000	2,220
1999-04-06	420	423	417	420	74,000	2,100
1999-04-05	400	415	399	415	133,000	2,075
1999-04-02	409	409	400	400	39,000	2,000
1999-04-01	408	417	401	410	51,000	2,050
1999-03-31	400	418	400	418	20,000	2,090
1999-03-30	408	420	400	400	37,000	2,000
1999-03-29	402	405	400	405	27,000	2,025
1999-03-26	408	411	402	402	33,000	2,010
1999-03-25	415	415	408	411	99,000	2,055
1999-03-24	408	408	401	401	39,000	2,005
1999-03-23	404	409	403	403	64,000	2,015
1999-03-19	403	420	403	403	34,000	2,015
1999-03-18	420	420	410	410	81,000	2,050
1999-03-17	420	420	410	410	51,000	2,050
1999-03-16	417	419	410	418	26,000	2,090
1999-03-15	415	417	415	417	20,000	2,085
1999-03-12	419	420	415	415	84,000	2,075
1999-03-11	405	417	403	417	37,000	2,085
1999-03-10	409	409	395	400	59,000	2,000
1999-03-09	395	406	395	406	54,000	2,030
1999-03-08	405	410	400	400	63,000	2,000
1999-03-05	405	405	395	405	69,000	2,025
1999-03-04	395	404	395	400	40,000	2,000
1999-03-03	385	390	385	390	13,000	1,950
1999-03-02	390	395	385	390	34,000	1,950
1999-03-01	392	404	380	380	82,000	1,900
1999-02-26	394	405	391	405	60,000	2,025
1999-02-25	400	400	388	389	20,000	1,945
1999-02-24	406	406	395	400	29,000	2,000
1999-02-23	388	394	388	391	17,000	1,955
1999-02-22	384	399	384	398	20,000	1,990
1999-02-19	389	389	383	383	12,000	1,915
1999-02-18	394	395	383	383	51,000	1,915
1999-02-17	395	395	387	395	25,000	1,975
1999-02-16	394	395	390	395	12,000	1,975
1999-02-15	394	395	394	395	8,000	1,975
1999-02-12	397	401	388	388	48,000	1,940
1999-02-10	393	393	386	387	64,000	1,935
1999-02-09	388	393	383	384	19,000	1,920
1999-02-08	392	400	392	393	15,000	1,965
1999-02-05	405	405	390	392	17,000	1,960
1999-02-04	395	396	390	390	9,000	1,950
1999-02-03	401	401	396	396	8,000	1,980
1999-02-02	418	419	410	410	22,000	2,050
1999-02-01	420	420	417	418	11,000	2,090
1999-01-29	417	420	417	418	42,000	2,090
1999-01-28	415	419	415	416	15,000	2,080
1999-01-27	417	417	413	415	22,000	2,075
1999-01-26	419	420	418	418	16,000	2,090
1999-01-25	418	418	405	416	47,000	2,080
1999-01-22	415	418	415	418	47,000	2,090
1999-01-21	401	413	401	410	49,000	2,050
1999-01-20	392	400	392	400	10,000	2,000
1999-01-19	381	392	381	392	14,000	1,960
1999-01-18	395	400	394	400	14,000	2,000
1999-01-14	383	390	381	390	33,000	1,950
1999-01-13	383	391	381	384	23,000	1,920
1999-01-12	381	382	380	380	24,000	1,900
1999-01-11	400	400	391	399	11,000	1,995
1999-01-08	383	383	380	380	33,000	1,900
1999-01-07	398	398	383	383	26,000	1,915
1999-01-06	381	388	381	388	20,000	1,940
1999-01-05	414	414	381	381	22,000	1,905
1999-01-04	410	415	410	415	8,000	2,075

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11月
日	月	火	水	木	金	土
« 10月31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