8132 シナネンホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 510 | 533 | 510 | 532 | 72,000 | 2,660 |
| 2001-12-27 | 506 | 510 | 500 | 510 | 39,000 | 2,550 |
| 2001-12-26 | 510 | 510 | 503 | 506 | 37,000 | 2,530 |
| 2001-12-25 | 510 | 510 | 500 | 504 | 85,000 | 2,520 |
| 2001-12-21 | 512 | 517 | 509 | 510 | 86,000 | 2,550 |
| 2001-12-20 | 519 | 520 | 504 | 512 | 33,000 | 2,560 |
| 2001-12-19 | 525 | 526 | 510 | 519 | 27,000 | 2,595 |
| 2001-12-18 | 528 | 528 | 511 | 515 | 46,000 | 2,575 |
| 2001-12-17 | 525 | 530 | 519 | 524 | 44,000 | 2,620 |
| 2001-12-14 | 510 | 530 | 501 | 530 | 150,000 | 2,650 |
| 2001-12-13 | 520 | 520 | 517 | 520 | 42,000 | 2,600 |
| 2001-12-12 | 510 | 530 | 507 | 518 | 58,000 | 2,590 |
| 2001-12-11 | 516 | 520 | 511 | 514 | 201,000 | 2,570 |
| 2001-12-10 | 525 | 525 | 513 | 513 | 29,000 | 2,565 |
| 2001-12-07 | 539 | 539 | 523 | 525 | 59,000 | 2,625 |
| 2001-12-06 | 520 | 550 | 518 | 545 | 252,000 | 2,725 |
| 2001-12-05 | 515 | 520 | 505 | 520 | 170,000 | 2,600 |
| 2001-12-04 | 490 | 512 | 490 | 505 | 195,000 | 2,525 |
| 2001-12-03 | 535 | 535 | 500 | 500 | 69,000 | 2,500 |
| 2001-11-30 | 550 | 550 | 535 | 545 | 106,000 | 2,725 |
| 2001-11-29 | 532 | 545 | 527 | 543 | 195,000 | 2,715 |
| 2001-11-28 | 530 | 540 | 530 | 540 | 79,000 | 2,700 |
| 2001-11-27 | 534 | 539 | 526 | 539 | 189,000 | 2,695 |
| 2001-11-26 | 535 | 535 | 522 | 534 | 68,000 | 2,670 |
| 2001-11-22 | 519 | 522 | 515 | 521 | 125,000 | 2,605 |
| 2001-11-21 | 515 | 520 | 510 | 520 | 150,000 | 2,600 |
| 2001-11-20 | 510 | 520 | 510 | 520 | 113,000 | 2,600 |
| 2001-11-19 | 520 | 525 | 510 | 510 | 34,000 | 2,550 |
| 2001-11-16 | 524 | 530 | 519 | 530 | 85,000 | 2,650 |
| 2001-11-15 | 517 | 525 | 515 | 525 | 61,000 | 2,625 |
| 2001-11-14 | 516 | 525 | 516 | 520 | 83,000 | 2,600 |
| 2001-11-13 | 523 | 523 | 513 | 520 | 23,000 | 2,600 |
| 2001-11-12 | 515 | 519 | 513 | 513 | 51,000 | 2,565 |
| 2001-11-09 | 525 | 529 | 520 | 520 | 40,000 | 2,600 |
| 2001-11-08 | 536 | 536 | 520 | 525 | 50,000 | 2,625 |
| 2001-11-07 | 550 | 550 | 532 | 532 | 26,000 | 2,660 |
| 2001-11-06 | 545 | 550 | 543 | 544 | 39,000 | 2,720 |
| 2001-11-05 | 545 | 555 | 545 | 553 | 60,000 | 2,765 |
| 2001-11-02 | 557 | 557 | 543 | 543 | 15,000 | 2,715 |
| 2001-11-01 | 565 | 565 | 555 | 557 | 64,000 | 2,785 |
| 2001-10-31 | 558 | 565 | 555 | 565 | 60,000 | 2,825 |
| 2001-10-30 | 558 | 560 | 556 | 559 | 24,000 | 2,795 |
| 2001-10-29 | 570 | 573 | 561 | 561 | 31,000 | 2,805 |
| 2001-10-26 | 580 | 580 | 570 | 570 | 98,000 | 2,850 |
| 2001-10-25 | 580 | 580 | 572 | 580 | 69,000 | 2,900 |
| 2001-10-24 | 566 | 579 | 566 | 579 | 63,000 | 2,895 |
| 2001-10-23 | 556 | 565 | 553 | 565 | 34,000 | 2,825 |
| 2001-10-22 | 552 | 563 | 542 | 557 | 30,000 | 2,785 |
| 2001-10-19 | 555 | 557 | 550 | 556 | 69,000 | 2,780 |
| 2001-10-18 | 556 | 560 | 556 | 560 | 23,000 | 2,800 |
| 2001-10-17 | 560 | 563 | 559 | 562 | 17,000 | 2,810 |
| 2001-10-16 | 563 | 565 | 560 | 563 | 49,000 | 2,815 |
| 2001-10-15 | 565 | 565 | 560 | 564 | 41,000 | 2,820 |
| 2001-10-12 | 550 | 565 | 550 | 565 | 101,000 | 2,825 |
| 2001-10-11 | 545 | 553 | 532 | 552 | 45,000 | 2,760 |
| 2001-10-10 | 545 | 548 | 543 | 543 | 19,000 | 2,715 |
| 2001-10-09 | 540 | 550 | 536 | 549 | 38,000 | 2,745 |
| 2001-10-05 | 550 | 550 | 547 | 549 | 53,000 | 2,745 |
| 2001-10-04 | 550 | 554 | 545 | 551 | 60,000 | 2,755 |
| 2001-10-03 | 555 | 555 | 547 | 552 | 42,000 | 2,760 |
| 2001-10-02 | 547 | 555 | 545 | 554 | 76,000 | 2,770 |
| 2001-10-01 | 531 | 548 | 525 | 538 | 60,000 | 2,690 |
| 2001-09-28 | 520 | 534 | 519 | 532 | 58,000 | 2,660 |
| 2001-09-27 | 504 | 520 | 501 | 520 | 37,000 | 2,600 |
| 2001-09-26 | 525 | 525 | 513 | 514 | 24,000 | 2,570 |
| 2001-09-25 | 538 | 538 | 501 | 505 | 39,000 | 2,525 |
| 2001-09-21 | 491 | 500 | 490 | 500 | 89,000 | 2,500 |
| 2001-09-20 | 495 | 502 | 495 | 501 | 33,000 | 2,505 |
| 2001-09-19 | 499 | 510 | 496 | 501 | 52,000 | 2,505 |
| 2001-09-18 | 491 | 505 | 491 | 496 | 55,000 | 2,480 |
| 2001-09-17 | 492 | 497 | 490 | 493 | 20,000 | 2,465 |
| 2001-09-14 | 502 | 502 | 490 | 490 | 63,000 | 2,450 |
| 2001-09-13 | 480 | 487 | 480 | 487 | 64,000 | 2,435 |
| 2001-09-12 | 490 | 496 | 480 | 480 | 45,000 | 2,400 |
| 2001-09-11 | 529 | 529 | 512 | 518 | 20,000 | 2,590 |
| 2001-09-10 | 514 | 530 | 505 | 530 | 88,000 | 2,650 |
| 2001-09-07 | 501 | 520 | 490 | 520 | 95,000 | 2,600 |
| 2001-09-06 | 500 | 521 | 500 | 509 | 31,000 | 2,545 |
| 2001-09-05 | 524 | 529 | 505 | 512 | 56,000 | 2,560 |
| 2001-09-04 | 533 | 535 | 522 | 534 | 38,000 | 2,670 |
| 2001-09-03 | 561 | 561 | 542 | 543 | 45,000 | 2,715 |
| 2001-08-31 | 554 | 565 | 554 | 565 | 150,000 | 2,825 |
| 2001-08-30 | 550 | 553 | 550 | 553 | 65,000 | 2,765 |
| 2001-08-29 | 546 | 550 | 544 | 550 | 179,000 | 2,750 |
| 2001-08-28 | 550 | 550 | 543 | 546 | 43,000 | 2,730 |
| 2001-08-27 | 548 | 554 | 542 | 550 | 113,000 | 2,750 |
| 2001-08-24 | 549 | 549 | 532 | 538 | 20,000 | 2,690 |
| 2001-08-23 | 545 | 550 | 535 | 545 | 64,000 | 2,725 |
| 2001-08-22 | 536 | 540 | 531 | 536 | 30,000 | 2,680 |
| 2001-08-21 | 536 | 545 | 536 | 540 | 45,000 | 2,700 |
| 2001-08-20 | 536 | 541 | 536 | 540 | 19,000 | 2,700 |
| 2001-08-17 | 537 | 545 | 537 | 545 | 15,000 | 2,725 |
| 2001-08-16 | 537 | 544 | 533 | 543 | 62,000 | 2,715 |
| 2001-08-15 | 535 | 543 | 534 | 537 | 28,000 | 2,685 |
| 2001-08-14 | 545 | 545 | 527 | 543 | 39,000 | 2,715 |
| 2001-08-13 | 541 | 542 | 530 | 542 | 30,000 | 2,710 |
| 2001-08-10 | 543 | 545 | 540 | 545 | 23,000 | 2,725 |
| 2001-08-09 | 545 | 545 | 543 | 543 | 20,000 | 2,715 |
| 2001-08-08 | 547 | 552 | 544 | 548 | 63,000 | 2,740 |
| 2001-08-07 | 540 | 549 | 539 | 547 | 114,000 | 2,735 |
| 2001-08-06 | 541 | 541 | 533 | 535 | 45,000 | 2,675 |
| 2001-08-03 | 535 | 540 | 533 | 539 | 28,000 | 2,695 |
| 2001-08-02 | 535 | 543 | 535 | 541 | 67,000 | 2,705 |
| 2001-08-01 | 532 | 539 | 530 | 536 | 86,000 | 2,680 |
| 2001-07-31 | 504 | 532 | 504 | 532 | 33,000 | 2,660 |
| 2001-07-30 | 538 | 538 | 520 | 524 | 40,000 | 2,620 |
| 2001-07-27 | 535 | 538 | 533 | 538 | 103,000 | 2,690 |
| 2001-07-26 | 539 | 539 | 533 | 538 | 120,000 | 2,690 |
| 2001-07-25 | 540 | 540 | 537 | 538 | 49,000 | 2,690 |
| 2001-07-24 | 539 | 539 | 533 | 539 | 60,000 | 2,695 |
| 2001-07-23 | 540 | 540 | 533 | 538 | 88,000 | 2,690 |
| 2001-07-19 | 525 | 536 | 525 | 536 | 65,000 | 2,680 |
| 2001-07-18 | 535 | 535 | 522 | 525 | 69,000 | 2,625 |
| 2001-07-17 | 530 | 540 | 529 | 530 | 45,000 | 2,650 |
| 2001-07-16 | 526 | 535 | 524 | 529 | 22,000 | 2,645 |
| 2001-07-13 | 530 | 530 | 527 | 529 | 37,000 | 2,645 |
| 2001-07-12 | 532 | 532 | 526 | 529 | 27,000 | 2,645 |
| 2001-07-11 | 523 | 530 | 522 | 525 | 26,000 | 2,625 |
| 2001-07-10 | 541 | 541 | 531 | 540 | 47,000 | 2,700 |
| 2001-07-09 | 545 | 545 | 538 | 538 | 48,000 | 2,690 |
| 2001-07-06 | 575 | 575 | 560 | 560 | 27,000 | 2,800 |
| 2001-07-05 | 561 | 576 | 561 | 575 | 72,000 | 2,875 |
| 2001-07-04 | 570 | 570 | 561 | 561 | 64,000 | 2,805 |
| 2001-07-03 | 567 | 572 | 567 | 571 | 50,000 | 2,855 |
| 2001-07-02 | 580 | 582 | 573 | 577 | 57,000 | 2,885 |
| 2001-06-29 | 577 | 583 | 568 | 581 | 83,000 | 2,905 |
| 2001-06-28 | 570 | 580 | 567 | 578 | 74,000 | 2,890 |
| 2001-06-27 | 573 | 577 | 564 | 570 | 38,000 | 2,850 |
| 2001-06-26 | 581 | 583 | 574 | 583 | 62,000 | 2,915 |
| 2001-06-25 | 594 | 594 | 575 | 580 | 123,000 | 2,900 |
| 2001-06-22 | 541 | 574 | 541 | 574 | 226,000 | 2,870 |
| 2001-06-21 | 539 | 545 | 535 | 540 | 126,000 | 2,700 |
| 2001-06-20 | 530 | 540 | 530 | 539 | 63,000 | 2,695 |
| 2001-06-19 | 537 | 541 | 531 | 540 | 96,000 | 2,700 |
| 2001-06-18 | 535 | 537 | 527 | 530 | 55,000 | 2,650 |
| 2001-06-15 | 515 | 525 | 511 | 525 | 145,000 | 2,625 |
| 2001-06-14 | 520 | 529 | 511 | 519 | 66,000 | 2,595 |
| 2001-06-13 | 516 | 526 | 514 | 520 | 60,000 | 2,600 |
| 2001-06-12 | 540 | 540 | 523 | 523 | 65,000 | 2,615 |
| 2001-06-11 | 545 | 547 | 534 | 540 | 193,000 | 2,700 |
| 2001-06-08 | 512 | 525 | 512 | 515 | 274,000 | 2,575 |
| 2001-06-07 | 510 | 515 | 510 | 511 | 81,000 | 2,555 |
| 2001-06-06 | 506 | 512 | 506 | 510 | 96,000 | 2,550 |
| 2001-06-05 | 506 | 510 | 503 | 505 | 71,000 | 2,525 |
| 2001-06-04 | 505 | 505 | 502 | 505 | 75,000 | 2,525 |
| 2001-06-01 | 499 | 507 | 499 | 505 | 142,000 | 2,525 |
| 2001-05-31 | 495 | 497 | 495 | 497 | 17,000 | 2,485 |
| 2001-05-30 | 493 | 500 | 493 | 500 | 21,000 | 2,500 |
| 2001-05-29 | 498 | 501 | 493 | 501 | 49,000 | 2,505 |
| 2001-05-28 | 505 | 505 | 495 | 500 | 54,000 | 2,500 |
| 2001-05-25 | 500 | 502 | 492 | 500 | 39,000 | 2,500 |
| 2001-05-24 | 508 | 508 | 500 | 500 | 33,000 | 2,500 |
| 2001-05-23 | 500 | 510 | 500 | 507 | 97,000 | 2,535 |
| 2001-05-22 | 509 | 510 | 491 | 501 | 83,000 | 2,505 |
| 2001-05-21 | 489 | 514 | 489 | 512 | 146,000 | 2,560 |
| 2001-05-18 | 481 | 494 | 481 | 494 | 16,000 | 2,470 |
| 2001-05-17 | 490 | 490 | 480 | 489 | 46,000 | 2,445 |
| 2001-05-16 | 490 | 490 | 480 | 489 | 31,000 | 2,445 |
| 2001-05-15 | 481 | 492 | 479 | 492 | 32,000 | 2,460 |
| 2001-05-14 | 483 | 484 | 481 | 484 | 17,000 | 2,420 |
| 2001-05-11 | 500 | 500 | 493 | 493 | 24,000 | 2,465 |
| 2001-05-10 | 490 | 506 | 490 | 506 | 116,000 | 2,530 |
| 2001-05-09 | 481 | 482 | 481 | 482 | 15,000 | 2,410 |
| 2001-05-08 | 479 | 495 | 479 | 495 | 52,000 | 2,475 |
| 2001-05-07 | 488 | 510 | 485 | 485 | 120,000 | 2,425 |
| 2001-05-02 | 475 | 478 | 475 | 475 | 37,000 | 2,375 |
| 2001-05-01 | 473 | 495 | 472 | 495 | 74,000 | 2,475 |
| 2001-04-27 | 479 | 479 | 465 | 468 | 39,000 | 2,340 |
| 2001-04-26 | 470 | 480 | 465 | 480 | 38,000 | 2,400 |
| 2001-04-25 | 468 | 470 | 465 | 465 | 91,000 | 2,325 |
| 2001-04-24 | 465 | 469 | 460 | 469 | 44,000 | 2,345 |
| 2001-04-23 | 461 | 465 | 455 | 460 | 38,000 | 2,300 |
| 2001-04-20 | 465 | 465 | 463 | 465 | 60,000 | 2,325 |
| 2001-04-19 | 466 | 470 | 455 | 465 | 44,000 | 2,325 |
| 2001-04-18 | 455 | 465 | 452 | 465 | 83,000 | 2,325 |
| 2001-04-17 | 447 | 455 | 445 | 455 | 28,000 | 2,275 |
| 2001-04-16 | 447 | 447 | 447 | 447 | 5,000 | 2,235 |
| 2001-04-13 | 451 | 453 | 450 | 453 | 23,000 | 2,265 |
| 2001-04-12 | 454 | 457 | 454 | 455 | 21,000 | 2,275 |
| 2001-04-11 | 459 | 459 | 446 | 459 | 25,000 | 2,295 |
| 2001-04-10 | 455 | 460 | 450 | 460 | 70,000 | 2,300 |
| 2001-04-09 | 444 | 457 | 444 | 452 | 18,000 | 2,260 |
| 2001-04-06 | 458 | 460 | 450 | 460 | 31,000 | 2,300 |
| 2001-04-05 | 462 | 462 | 450 | 458 | 29,000 | 2,290 |
| 2001-04-04 | 439 | 462 | 439 | 462 | 55,000 | 2,310 |
| 2001-04-03 | 438 | 450 | 438 | 449 | 37,000 | 2,245 |
| 2001-04-02 | 445 | 449 | 436 | 438 | 34,000 | 2,190 |
| 2001-03-30 | 441 | 455 | 440 | 445 | 78,000 | 2,225 |
| 2001-03-29 | 445 | 448 | 438 | 438 | 47,000 | 2,190 |
| 2001-03-28 | 459 | 459 | 448 | 450 | 39,000 | 2,250 |
| 2001-03-27 | 476 | 479 | 467 | 474 | 37,000 | 2,370 |
| 2001-03-26 | 472 | 488 | 472 | 485 | 138,000 | 2,425 |
| 2001-03-23 | 462 | 467 | 461 | 466 | 110,000 | 2,330 |
| 2001-03-22 | 451 | 463 | 451 | 463 | 180,000 | 2,315 |
| 2001-03-21 | 431 | 460 | 431 | 456 | 49,000 | 2,280 |
| 2001-03-19 | 432 | 444 | 430 | 430 | 32,000 | 2,150 |
| 2001-03-16 | 436 | 451 | 436 | 442 | 57,000 | 2,210 |
| 2001-03-15 | 426 | 445 | 420 | 445 | 67,000 | 2,225 |
| 2001-03-14 | 448 | 450 | 440 | 441 | 58,000 | 2,205 |
| 2001-03-13 | 447 | 455 | 445 | 446 | 114,000 | 2,230 |
| 2001-03-12 | 459 | 462 | 454 | 456 | 90,000 | 2,280 |
| 2001-03-09 | 440 | 452 | 440 | 452 | 133,000 | 2,260 |
| 2001-03-08 | 431 | 440 | 431 | 440 | 78,000 | 2,200 |
| 2001-03-07 | 429 | 439 | 428 | 436 | 50,000 | 2,180 |
| 2001-03-06 | 420 | 430 | 420 | 430 | 29,000 | 2,150 |
| 2001-03-05 | 430 | 430 | 425 | 426 | 60,000 | 2,130 |
| 2001-03-02 | 417 | 430 | 417 | 424 | 54,000 | 2,120 |
| 2001-03-01 | 430 | 439 | 430 | 437 | 118,000 | 2,185 |
| 2001-02-28 | 426 | 431 | 426 | 430 | 52,000 | 2,150 |
| 2001-02-27 | 430 | 430 | 423 | 426 | 99,000 | 2,130 |
| 2001-02-26 | 420 | 430 | 419 | 429 | 140,000 | 2,145 |
| 2001-02-23 | 410 | 420 | 410 | 420 | 68,000 | 2,100 |
| 2001-02-22 | 414 | 419 | 414 | 415 | 61,000 | 2,075 |
| 2001-02-21 | 408 | 420 | 408 | 420 | 43,000 | 2,100 |
| 2001-02-20 | 418 | 425 | 416 | 418 | 63,000 | 2,090 |
| 2001-02-19 | 410 | 420 | 406 | 420 | 174,000 | 2,100 |
| 2001-02-16 | 411 | 420 | 410 | 410 | 151,000 | 2,050 |
| 2001-02-15 | 406 | 414 | 406 | 414 | 79,000 | 2,070 |
| 2001-02-14 | 397 | 406 | 397 | 406 | 116,000 | 2,030 |
| 2001-02-13 | 399 | 400 | 395 | 397 | 74,000 | 1,985 |
| 2001-02-09 | 398 | 400 | 395 | 395 | 63,000 | 1,975 |
| 2001-02-08 | 384 | 391 | 384 | 389 | 27,000 | 1,945 |
| 2001-02-07 | 400 | 400 | 392 | 399 | 56,000 | 1,995 |
| 2001-02-06 | 399 | 403 | 396 | 399 | 81,000 | 1,995 |
| 2001-02-05 | 400 | 400 | 392 | 399 | 73,000 | 1,995 |
| 2001-02-02 | 389 | 400 | 389 | 400 | 97,000 | 2,000 |
| 2001-02-01 | 385 | 394 | 384 | 394 | 132,000 | 1,970 |
| 2001-01-31 | 383 | 385 | 378 | 384 | 79,000 | 1,920 |
| 2001-01-30 | 375 | 384 | 371 | 384 | 32,000 | 1,920 |
| 2001-01-29 | 376 | 385 | 376 | 382 | 38,000 | 1,910 |
| 2001-01-26 | 381 | 385 | 372 | 375 | 41,000 | 1,875 |
| 2001-01-25 | 370 | 385 | 370 | 383 | 135,000 | 1,915 |
| 2001-01-24 | 369 | 369 | 364 | 368 | 35,000 | 1,840 |
| 2001-01-23 | 366 | 374 | 358 | 359 | 45,000 | 1,795 |
| 2001-01-22 | 359 | 375 | 359 | 366 | 93,000 | 1,830 |
| 2001-01-19 | 360 | 361 | 350 | 360 | 23,000 | 1,800 |
| 2001-01-18 | 345 | 365 | 345 | 365 | 42,000 | 1,825 |
| 2001-01-17 | 346 | 350 | 345 | 345 | 23,000 | 1,725 |
| 2001-01-16 | 343 | 359 | 339 | 359 | 65,000 | 1,795 |
| 2001-01-15 | 341 | 346 | 337 | 344 | 24,000 | 1,720 |
| 2001-01-12 | 347 | 353 | 344 | 351 | 52,000 | 1,755 |
| 2001-01-11 | 348 | 348 | 331 | 343 | 30,000 | 1,715 |
| 2001-01-10 | 348 | 352 | 343 | 348 | 51,000 | 1,740 |
| 2001-01-09 | 346 | 348 | 345 | 348 | 35,000 | 1,740 |
| 2001-01-05 | 350 | 358 | 350 | 356 | 111,000 | 1,780 |
| 2001-01-04 | 350 | 359 | 350 | 350 | 48,000 | 1,750 |
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
