8132 シナネンホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 358 | 358 | 345 | 346 | 40,000 | 1,730 |
| 2000-12-28 | 366 | 370 | 360 | 360 | 108,000 | 1,800 |
| 2000-12-27 | 358 | 366 | 355 | 365 | 54,000 | 1,825 |
| 2000-12-26 | 355 | 360 | 354 | 359 | 64,000 | 1,795 |
| 2000-12-25 | 358 | 358 | 345 | 354 | 78,000 | 1,770 |
| 2000-12-22 | 330 | 334 | 329 | 334 | 79,000 | 1,670 |
| 2000-12-21 | 325 | 332 | 325 | 329 | 91,000 | 1,645 |
| 2000-12-20 | 340 | 340 | 330 | 330 | 63,000 | 1,650 |
| 2000-12-19 | 345 | 346 | 340 | 340 | 45,000 | 1,700 |
| 2000-12-18 | 345 | 348 | 343 | 347 | 32,000 | 1,735 |
| 2000-12-15 | 341 | 350 | 341 | 349 | 46,000 | 1,745 |
| 2000-12-14 | 355 | 355 | 343 | 343 | 40,000 | 1,715 |
| 2000-12-13 | 357 | 357 | 346 | 355 | 31,000 | 1,775 |
| 2000-12-12 | 354 | 354 | 350 | 351 | 107,000 | 1,755 |
| 2000-12-11 | 354 | 354 | 350 | 354 | 25,000 | 1,770 |
| 2000-12-08 | 340 | 355 | 340 | 354 | 143,000 | 1,770 |
| 2000-12-07 | 360 | 360 | 351 | 355 | 31,000 | 1,775 |
| 2000-12-06 | 365 | 365 | 350 | 355 | 111,000 | 1,775 |
| 2000-12-05 | 375 | 375 | 360 | 360 | 88,000 | 1,800 |
| 2000-12-04 | 374 | 380 | 360 | 360 | 98,000 | 1,800 |
| 2000-12-01 | 370 | 375 | 365 | 375 | 42,000 | 1,875 |
| 2000-11-30 | 360 | 370 | 360 | 370 | 24,000 | 1,850 |
| 2000-11-29 | 366 | 366 | 359 | 360 | 65,000 | 1,800 |
| 2000-11-28 | 360 | 368 | 359 | 368 | 48,000 | 1,840 |
| 2000-11-27 | 360 | 360 | 352 | 360 | 30,000 | 1,800 |
| 2000-11-24 | 351 | 351 | 345 | 350 | 25,000 | 1,750 |
| 2000-11-22 | 338 | 349 | 338 | 346 | 36,000 | 1,730 |
| 2000-11-21 | 342 | 343 | 336 | 336 | 16,000 | 1,680 |
| 2000-11-20 | 345 | 345 | 340 | 345 | 18,000 | 1,725 |
| 2000-11-17 | 340 | 347 | 338 | 338 | 42,000 | 1,690 |
| 2000-11-16 | 347 | 347 | 340 | 340 | 24,000 | 1,700 |
| 2000-11-15 | 344 | 354 | 343 | 347 | 73,000 | 1,735 |
| 2000-11-14 | 345 | 345 | 341 | 341 | 30,000 | 1,705 |
| 2000-11-13 | 347 | 349 | 341 | 349 | 20,000 | 1,745 |
| 2000-11-10 | 345 | 348 | 340 | 347 | 69,000 | 1,735 |
| 2000-11-09 | 345 | 345 | 343 | 343 | 21,000 | 1,715 |
| 2000-11-08 | 343 | 350 | 340 | 348 | 67,000 | 1,740 |
| 2000-11-07 | 349 | 349 | 340 | 340 | 64,000 | 1,700 |
| 2000-11-06 | 345 | 359 | 342 | 350 | 41,000 | 1,750 |
| 2000-11-02 | 345 | 347 | 341 | 347 | 23,000 | 1,735 |
| 2000-11-01 | 339 | 345 | 335 | 345 | 33,000 | 1,725 |
| 2000-10-31 | 340 | 341 | 335 | 337 | 26,000 | 1,685 |
| 2000-10-30 | 354 | 354 | 340 | 340 | 37,000 | 1,700 |
| 2000-10-27 | 347 | 353 | 346 | 353 | 32,000 | 1,765 |
| 2000-10-26 | 352 | 352 | 346 | 349 | 30,000 | 1,745 |
| 2000-10-25 | 365 | 365 | 345 | 352 | 33,000 | 1,760 |
| 2000-10-24 | 365 | 370 | 350 | 370 | 54,000 | 1,850 |
| 2000-10-23 | 350 | 372 | 350 | 357 | 28,000 | 1,785 |
| 2000-10-20 | 355 | 358 | 350 | 350 | 203,000 | 1,750 |
| 2000-10-19 | 350 | 350 | 349 | 350 | 16,000 | 1,750 |
| 2000-10-18 | 357 | 357 | 350 | 350 | 33,000 | 1,750 |
| 2000-10-17 | 365 | 365 | 358 | 358 | 50,000 | 1,790 |
| 2000-10-16 | 380 | 380 | 365 | 370 | 19,000 | 1,850 |
| 2000-10-13 | 359 | 359 | 353 | 358 | 47,000 | 1,790 |
| 2000-10-12 | 365 | 368 | 359 | 359 | 117,000 | 1,795 |
| 2000-10-11 | 383 | 383 | 365 | 370 | 8,000 | 1,850 |
| 2000-10-10 | 390 | 390 | 378 | 383 | 64,000 | 1,915 |
| 2000-10-06 | 387 | 390 | 384 | 384 | 15,000 | 1,920 |
| 2000-10-05 | 397 | 397 | 365 | 384 | 62,000 | 1,920 |
| 2000-10-04 | 390 | 399 | 386 | 386 | 14,000 | 1,930 |
| 2000-10-03 | 397 | 397 | 390 | 396 | 29,000 | 1,980 |
| 2000-10-02 | 399 | 399 | 389 | 397 | 32,000 | 1,985 |
| 2000-09-29 | 382 | 394 | 382 | 394 | 66,000 | 1,970 |
| 2000-09-28 | 391 | 391 | 380 | 380 | 53,000 | 1,900 |
| 2000-09-27 | 388 | 393 | 380 | 391 | 35,000 | 1,955 |
| 2000-09-26 | 408 | 408 | 388 | 397 | 21,000 | 1,985 |
| 2000-09-25 | 413 | 413 | 396 | 408 | 63,000 | 2,040 |
| 2000-09-22 | 385 | 408 | 385 | 408 | 18,000 | 2,040 |
| 2000-09-21 | 412 | 415 | 400 | 415 | 35,000 | 2,075 |
| 2000-09-20 | 390 | 411 | 390 | 411 | 56,000 | 2,055 |
| 2000-09-19 | 400 | 410 | 380 | 409 | 68,000 | 2,045 |
| 2000-09-18 | 385 | 386 | 380 | 385 | 44,000 | 1,925 |
| 2000-09-14 | 385 | 391 | 385 | 390 | 29,000 | 1,950 |
| 2000-09-13 | 395 | 400 | 385 | 389 | 27,000 | 1,945 |
| 2000-09-12 | 397 | 405 | 396 | 396 | 29,000 | 1,980 |
| 2000-09-11 | 405 | 405 | 386 | 396 | 37,000 | 1,980 |
| 2000-09-08 | 402 | 410 | 402 | 405 | 47,000 | 2,025 |
| 2000-09-07 | 400 | 400 | 398 | 399 | 18,000 | 1,995 |
| 2000-09-06 | 403 | 407 | 398 | 407 | 52,000 | 2,035 |
| 2000-09-05 | 404 | 404 | 400 | 403 | 47,000 | 2,015 |
| 2000-09-04 | 401 | 407 | 401 | 404 | 25,000 | 2,020 |
| 2000-09-01 | 405 | 405 | 398 | 401 | 77,000 | 2,005 |
| 2000-08-31 | 403 | 405 | 400 | 405 | 25,000 | 2,025 |
| 2000-08-30 | 425 | 425 | 399 | 408 | 29,000 | 2,040 |
| 2000-08-29 | 426 | 426 | 417 | 420 | 23,000 | 2,100 |
| 2000-08-28 | 439 | 439 | 421 | 431 | 34,000 | 2,155 |
| 2000-08-25 | 438 | 440 | 430 | 440 | 60,000 | 2,200 |
| 2000-08-24 | 428 | 438 | 425 | 438 | 90,000 | 2,190 |
| 2000-08-23 | 420 | 430 | 415 | 429 | 43,000 | 2,145 |
| 2000-08-22 | 417 | 419 | 415 | 419 | 11,000 | 2,095 |
| 2000-08-21 | 401 | 412 | 401 | 412 | 10,000 | 2,060 |
| 2000-08-18 | 396 | 418 | 396 | 418 | 24,000 | 2,090 |
| 2000-08-17 | 410 | 420 | 403 | 420 | 49,000 | 2,100 |
| 2000-08-16 | 418 | 418 | 412 | 415 | 18,000 | 2,075 |
| 2000-08-15 | 409 | 418 | 404 | 418 | 11,000 | 2,090 |
| 2000-08-14 | 428 | 428 | 409 | 410 | 14,000 | 2,050 |
| 2000-08-11 | 400 | 430 | 400 | 430 | 65,000 | 2,150 |
| 2000-08-10 | 404 | 404 | 396 | 397 | 22,000 | 1,985 |
| 2000-08-09 | 403 | 404 | 395 | 399 | 34,000 | 1,995 |
| 2000-08-08 | 405 | 405 | 400 | 403 | 63,000 | 2,015 |
| 2000-08-07 | 410 | 410 | 400 | 405 | 37,000 | 2,025 |
| 2000-08-04 | 398 | 401 | 395 | 400 | 54,000 | 2,000 |
| 2000-08-03 | 400 | 401 | 395 | 397 | 35,000 | 1,985 |
| 2000-08-02 | 399 | 401 | 396 | 396 | 25,000 | 1,980 |
| 2000-08-01 | 387 | 406 | 387 | 405 | 31,000 | 2,025 |
| 2000-07-31 | 389 | 389 | 371 | 382 | 54,000 | 1,910 |
| 2000-07-28 | 400 | 400 | 392 | 392 | 56,000 | 1,960 |
| 2000-07-27 | 410 | 410 | 398 | 400 | 36,000 | 2,000 |
| 2000-07-26 | 415 | 415 | 406 | 410 | 55,000 | 2,050 |
| 2000-07-25 | 410 | 410 | 400 | 401 | 98,000 | 2,005 |
| 2000-07-24 | 413 | 413 | 405 | 410 | 46,000 | 2,050 |
| 2000-07-21 | 421 | 421 | 406 | 415 | 44,000 | 2,075 |
| 2000-07-19 | 410 | 427 | 409 | 420 | 64,000 | 2,100 |
| 2000-07-18 | 440 | 442 | 415 | 424 | 178,000 | 2,120 |
| 2000-07-17 | 443 | 448 | 439 | 439 | 36,000 | 2,195 |
| 2000-07-14 | 453 | 460 | 446 | 453 | 50,000 | 2,265 |
| 2000-07-13 | 465 | 465 | 453 | 453 | 96,000 | 2,265 |
| 2000-07-12 | 479 | 480 | 462 | 467 | 42,000 | 2,335 |
| 2000-07-11 | 474 | 480 | 470 | 479 | 62,000 | 2,395 |
| 2000-07-10 | 485 | 489 | 465 | 479 | 121,000 | 2,395 |
| 2000-07-07 | 480 | 480 | 470 | 475 | 145,000 | 2,375 |
| 2000-07-06 | 449 | 450 | 440 | 450 | 60,000 | 2,250 |
| 2000-07-05 | 460 | 460 | 440 | 460 | 98,000 | 2,300 |
| 2000-07-04 | 480 | 480 | 460 | 460 | 119,000 | 2,300 |
| 2000-07-03 | 484 | 488 | 470 | 481 | 109,000 | 2,405 |
| 2000-06-30 | 490 | 490 | 480 | 487 | 136,000 | 2,435 |
| 2000-06-29 | 469 | 495 | 464 | 495 | 249,000 | 2,475 |
| 2000-06-28 | 468 | 475 | 462 | 469 | 165,000 | 2,345 |
| 2000-06-27 | 468 | 469 | 460 | 468 | 72,000 | 2,340 |
| 2000-06-26 | 473 | 475 | 465 | 469 | 143,000 | 2,345 |
| 2000-06-23 | 450 | 475 | 442 | 475 | 276,000 | 2,375 |
| 2000-06-22 | 430 | 460 | 430 | 455 | 235,000 | 2,275 |
| 2000-06-21 | 427 | 430 | 417 | 427 | 71,000 | 2,135 |
| 2000-06-20 | 411 | 430 | 411 | 426 | 92,000 | 2,130 |
| 2000-06-19 | 422 | 425 | 401 | 415 | 31,000 | 2,075 |
| 2000-06-16 | 425 | 427 | 415 | 420 | 65,000 | 2,100 |
| 2000-06-15 | 442 | 444 | 425 | 425 | 87,000 | 2,125 |
| 2000-06-14 | 448 | 462 | 444 | 444 | 294,000 | 2,220 |
| 2000-06-13 | 420 | 448 | 420 | 439 | 302,000 | 2,195 |
| 2000-06-12 | 418 | 421 | 414 | 415 | 171,000 | 2,075 |
| 2000-06-09 | 407 | 420 | 400 | 406 | 356,000 | 2,030 |
| 2000-06-08 | 396 | 396 | 387 | 395 | 34,000 | 1,975 |
| 2000-06-07 | 393 | 408 | 388 | 388 | 127,000 | 1,940 |
| 2000-06-06 | 390 | 395 | 373 | 373 | 67,000 | 1,865 |
| 2000-06-05 | 393 | 408 | 388 | 401 | 183,000 | 2,005 |
| 2000-06-02 | 378 | 385 | 372 | 383 | 46,000 | 1,915 |
| 2000-06-01 | 374 | 383 | 371 | 372 | 68,000 | 1,860 |
| 2000-05-31 | 368 | 377 | 368 | 370 | 41,000 | 1,850 |
| 2000-05-30 | 367 | 375 | 365 | 368 | 67,000 | 1,840 |
| 2000-05-29 | 355 | 367 | 355 | 367 | 40,000 | 1,835 |
| 2000-05-26 | 356 | 364 | 353 | 355 | 34,000 | 1,775 |
| 2000-05-25 | 357 | 358 | 352 | 356 | 27,000 | 1,780 |
| 2000-05-24 | 355 | 357 | 352 | 357 | 47,000 | 1,785 |
| 2000-05-23 | 358 | 360 | 352 | 355 | 51,000 | 1,775 |
| 2000-05-22 | 358 | 360 | 353 | 358 | 194,000 | 1,790 |
| 2000-05-19 | 359 | 363 | 356 | 358 | 33,000 | 1,790 |
| 2000-05-18 | 364 | 364 | 359 | 359 | 56,000 | 1,795 |
| 2000-05-17 | 360 | 364 | 353 | 363 | 111,000 | 1,815 |
| 2000-05-16 | 358 | 365 | 355 | 360 | 21,000 | 1,800 |
| 2000-05-15 | 364 | 365 | 358 | 365 | 23,000 | 1,825 |
| 2000-05-12 | 360 | 365 | 358 | 364 | 26,000 | 1,820 |
| 2000-05-11 | 369 | 369 | 360 | 360 | 16,000 | 1,800 |
| 2000-05-10 | 363 | 370 | 360 | 370 | 51,000 | 1,850 |
| 2000-05-09 | 361 | 364 | 361 | 364 | 18,000 | 1,820 |
| 2000-05-08 | 362 | 363 | 362 | 363 | 32,000 | 1,815 |
| 2000-05-02 | 376 | 376 | 360 | 362 | 54,000 | 1,810 |
| 2000-05-01 | 345 | 379 | 343 | 378 | 56,000 | 1,890 |
| 2000-04-28 | 351 | 351 | 345 | 345 | 57,000 | 1,725 |
| 2000-04-27 | 352 | 352 | 350 | 350 | 36,000 | 1,750 |
| 2000-04-26 | 360 | 360 | 354 | 354 | 23,000 | 1,770 |
| 2000-04-25 | 360 | 360 | 354 | 360 | 31,000 | 1,800 |
| 2000-04-24 | 350 | 360 | 350 | 360 | 60,000 | 1,800 |
| 2000-04-21 | 360 | 362 | 359 | 360 | 54,000 | 1,800 |
| 2000-04-20 | 360 | 375 | 360 | 365 | 39,000 | 1,825 |
| 2000-04-19 | 364 | 364 | 360 | 361 | 35,000 | 1,805 |
| 2000-04-18 | 365 | 365 | 353 | 363 | 62,000 | 1,815 |
| 2000-04-17 | 363 | 368 | 330 | 330 | 68,000 | 1,650 |
| 2000-04-14 | 381 | 381 | 372 | 373 | 54,000 | 1,865 |
| 2000-04-13 | 376 | 380 | 372 | 380 | 46,000 | 1,900 |
| 2000-04-12 | 375 | 376 | 375 | 376 | 27,000 | 1,880 |
| 2000-04-11 | 382 | 382 | 375 | 375 | 15,000 | 1,875 |
| 2000-04-10 | 373 | 384 | 373 | 383 | 35,000 | 1,915 |
| 2000-04-07 | 370 | 370 | 370 | 370 | 16,000 | 1,850 |
| 2000-04-06 | 374 | 374 | 370 | 374 | 21,000 | 1,870 |
| 2000-04-05 | 375 | 376 | 374 | 374 | 28,000 | 1,870 |
| 2000-04-04 | 382 | 382 | 375 | 375 | 15,000 | 1,875 |
| 2000-04-03 | 372 | 391 | 372 | 382 | 20,000 | 1,910 |
| 2000-03-31 | 399 | 399 | 380 | 382 | 25,000 | 1,910 |
| 2000-03-30 | 400 | 401 | 390 | 400 | 22,000 | 2,000 |
| 2000-03-29 | 395 | 405 | 394 | 401 | 35,000 | 2,005 |
| 2000-03-28 | 396 | 405 | 396 | 400 | 14,000 | 2,000 |
| 2000-03-27 | 405 | 405 | 396 | 396 | 96,000 | 1,980 |
| 2000-03-24 | 420 | 420 | 395 | 395 | 102,000 | 1,975 |
| 2000-03-23 | 411 | 418 | 407 | 417 | 138,000 | 2,085 |
| 2000-03-22 | 409 | 409 | 402 | 404 | 99,000 | 2,020 |
| 2000-03-21 | 399 | 405 | 396 | 405 | 83,000 | 2,025 |
| 2000-03-17 | 397 | 399 | 394 | 399 | 83,000 | 1,995 |
| 2000-03-16 | 388 | 388 | 383 | 387 | 12,000 | 1,935 |
| 2000-03-15 | 380 | 394 | 380 | 388 | 39,000 | 1,940 |
| 2000-03-14 | 390 | 390 | 376 | 380 | 44,000 | 1,900 |
| 2000-03-13 | 390 | 398 | 388 | 395 | 66,000 | 1,975 |
| 2000-03-10 | 386 | 390 | 385 | 390 | 121,000 | 1,950 |
| 2000-03-09 | 390 | 390 | 386 | 386 | 55,000 | 1,930 |
| 2000-03-08 | 375 | 390 | 375 | 390 | 84,000 | 1,950 |
| 2000-03-07 | 377 | 386 | 377 | 386 | 57,000 | 1,930 |
| 2000-03-06 | 383 | 385 | 380 | 382 | 63,000 | 1,910 |
| 2000-03-03 | 386 | 388 | 380 | 383 | 49,000 | 1,915 |
| 2000-03-02 | 383 | 395 | 383 | 387 | 38,000 | 1,935 |
| 2000-03-01 | 396 | 396 | 365 | 388 | 85,000 | 1,940 |
| 2000-02-29 | 399 | 402 | 395 | 395 | 122,000 | 1,975 |
| 2000-02-28 | 388 | 400 | 385 | 385 | 29,000 | 1,925 |
| 2000-02-25 | 378 | 384 | 374 | 384 | 76,000 | 1,920 |
| 2000-02-24 | 380 | 380 | 363 | 377 | 40,000 | 1,885 |
| 2000-02-23 | 354 | 357 | 354 | 357 | 47,000 | 1,785 |
| 2000-02-22 | 354 | 363 | 354 | 356 | 41,000 | 1,780 |
| 2000-02-21 | 361 | 362 | 353 | 354 | 88,000 | 1,770 |
| 2000-02-18 | 361 | 362 | 359 | 361 | 51,000 | 1,805 |
| 2000-02-17 | 365 | 371 | 361 | 361 | 52,000 | 1,805 |
| 2000-02-16 | 360 | 370 | 360 | 370 | 42,000 | 1,850 |
| 2000-02-15 | 370 | 375 | 362 | 365 | 64,000 | 1,825 |
| 2000-02-14 | 375 | 380 | 370 | 370 | 48,000 | 1,850 |
| 2000-02-10 | 377 | 380 | 373 | 375 | 128,000 | 1,875 |
| 2000-02-09 | 372 | 378 | 372 | 377 | 83,000 | 1,885 |
| 2000-02-08 | 383 | 383 | 366 | 375 | 105,000 | 1,875 |
| 2000-02-07 | 388 | 392 | 384 | 384 | 50,000 | 1,920 |
| 2000-02-04 | 383 | 388 | 383 | 388 | 49,000 | 1,940 |
| 2000-02-03 | 385 | 385 | 381 | 383 | 41,000 | 1,915 |
| 2000-02-02 | 381 | 390 | 381 | 385 | 59,000 | 1,925 |
| 2000-02-01 | 380 | 386 | 377 | 381 | 44,000 | 1,905 |
| 2000-01-31 | 384 | 390 | 380 | 380 | 80,000 | 1,900 |
| 2000-01-28 | 390 | 392 | 387 | 392 | 111,000 | 1,960 |
| 2000-01-27 | 400 | 400 | 389 | 390 | 60,000 | 1,950 |
| 2000-01-26 | 400 | 404 | 394 | 400 | 55,000 | 2,000 |
| 2000-01-25 | 405 | 405 | 399 | 400 | 78,000 | 2,000 |
| 2000-01-24 | 400 | 409 | 400 | 405 | 138,000 | 2,025 |
| 2000-01-21 | 399 | 405 | 385 | 390 | 201,000 | 1,950 |
| 2000-01-20 | 370 | 391 | 370 | 391 | 187,000 | 1,955 |
| 2000-01-19 | 375 | 375 | 371 | 374 | 57,000 | 1,870 |
| 2000-01-18 | 367 | 376 | 364 | 374 | 113,000 | 1,870 |
| 2000-01-17 | 360 | 365 | 357 | 365 | 162,000 | 1,825 |
| 2000-01-14 | 355 | 360 | 354 | 356 | 114,000 | 1,780 |
| 2000-01-13 | 355 | 360 | 355 | 355 | 141,000 | 1,775 |
| 2000-01-12 | 352 | 366 | 349 | 355 | 159,000 | 1,775 |
| 2000-01-11 | 352 | 353 | 347 | 351 | 82,000 | 1,755 |
| 2000-01-07 | 343 | 355 | 342 | 347 | 88,000 | 1,735 |
| 2000-01-06 | 348 | 348 | 340 | 342 | 29,000 | 1,710 |
| 2000-01-05 | 345 | 349 | 338 | 345 | 38,000 | 1,725 |
| 2000-01-04 | 333 | 337 | 332 | 335 | 44,000 | 1,675 |
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
