8132 シナネンホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 420 | 425 | 419 | 420 | 29,000 | 2,100 |
| 2002-12-27 | 404 | 416 | 402 | 414 | 23,000 | 2,070 |
| 2002-12-26 | 399 | 403 | 398 | 403 | 12,000 | 2,015 |
| 2002-12-25 | 388 | 394 | 381 | 390 | 55,000 | 1,950 |
| 2002-12-24 | 390 | 398 | 390 | 398 | 35,000 | 1,990 |
| 2002-12-20 | 383 | 390 | 383 | 390 | 48,000 | 1,950 |
| 2002-12-19 | 380 | 385 | 376 | 383 | 59,000 | 1,915 |
| 2002-12-18 | 377 | 389 | 377 | 381 | 104,000 | 1,905 |
| 2002-12-17 | 401 | 402 | 380 | 386 | 43,000 | 1,930 |
| 2002-12-16 | 402 | 405 | 402 | 405 | 28,000 | 2,025 |
| 2002-12-13 | 407 | 410 | 405 | 406 | 113,000 | 2,030 |
| 2002-12-12 | 410 | 410 | 401 | 408 | 35,000 | 2,040 |
| 2002-12-11 | 408 | 410 | 408 | 410 | 27,000 | 2,050 |
| 2002-12-10 | 410 | 412 | 408 | 408 | 56,000 | 2,040 |
| 2002-12-09 | 414 | 414 | 410 | 410 | 13,000 | 2,050 |
| 2002-12-06 | 413 | 415 | 408 | 415 | 12,000 | 2,075 |
| 2002-12-05 | 410 | 414 | 406 | 414 | 35,000 | 2,070 |
| 2002-12-04 | 408 | 414 | 404 | 411 | 37,000 | 2,055 |
| 2002-12-03 | 413 | 420 | 411 | 415 | 33,000 | 2,075 |
| 2002-12-02 | 416 | 416 | 410 | 412 | 16,000 | 2,060 |
| 2002-11-29 | 410 | 425 | 406 | 416 | 79,000 | 2,080 |
| 2002-11-28 | 423 | 423 | 420 | 420 | 49,000 | 2,100 |
| 2002-11-27 | 414 | 425 | 414 | 423 | 53,000 | 2,115 |
| 2002-11-26 | 422 | 423 | 411 | 413 | 42,000 | 2,065 |
| 2002-11-25 | 420 | 429 | 419 | 423 | 106,000 | 2,115 |
| 2002-11-22 | 411 | 420 | 411 | 420 | 42,000 | 2,100 |
| 2002-11-21 | 410 | 410 | 405 | 410 | 27,000 | 2,050 |
| 2002-11-20 | 399 | 420 | 399 | 414 | 51,000 | 2,070 |
| 2002-11-19 | 400 | 417 | 397 | 409 | 71,000 | 2,045 |
| 2002-11-18 | 406 | 406 | 401 | 406 | 17,000 | 2,030 |
| 2002-11-15 | 414 | 414 | 408 | 411 | 48,000 | 2,055 |
| 2002-11-14 | 420 | 424 | 413 | 414 | 47,000 | 2,070 |
| 2002-11-13 | 428 | 430 | 422 | 423 | 29,000 | 2,115 |
| 2002-11-12 | 424 | 434 | 419 | 427 | 70,000 | 2,135 |
| 2002-11-11 | 432 | 434 | 426 | 426 | 39,000 | 2,130 |
| 2002-11-08 | 434 | 440 | 426 | 439 | 39,000 | 2,195 |
| 2002-11-07 | 422 | 435 | 422 | 434 | 24,000 | 2,170 |
| 2002-11-06 | 436 | 443 | 434 | 442 | 43,000 | 2,210 |
| 2002-11-05 | 432 | 435 | 429 | 435 | 35,000 | 2,175 |
| 2002-11-01 | 411 | 423 | 410 | 417 | 40,000 | 2,085 |
| 2002-10-31 | 419 | 419 | 418 | 419 | 8,000 | 2,095 |
| 2002-10-30 | 409 | 424 | 409 | 423 | 38,000 | 2,115 |
| 2002-10-29 | 418 | 426 | 418 | 424 | 25,000 | 2,120 |
| 2002-10-28 | 415 | 416 | 410 | 416 | 34,000 | 2,080 |
| 2002-10-25 | 408 | 415 | 408 | 415 | 36,000 | 2,075 |
| 2002-10-24 | 410 | 410 | 406 | 409 | 32,000 | 2,045 |
| 2002-10-23 | 402 | 406 | 400 | 405 | 40,000 | 2,025 |
| 2002-10-22 | 428 | 428 | 400 | 400 | 55,000 | 2,000 |
| 2002-10-21 | 420 | 428 | 418 | 428 | 42,000 | 2,140 |
| 2002-10-18 | 418 | 420 | 414 | 414 | 34,000 | 2,070 |
| 2002-10-17 | 412 | 420 | 412 | 417 | 33,000 | 2,085 |
| 2002-10-16 | 419 | 419 | 409 | 409 | 31,000 | 2,045 |
| 2002-10-15 | 418 | 419 | 413 | 417 | 29,000 | 2,085 |
| 2002-10-11 | 407 | 410 | 407 | 408 | 40,000 | 2,040 |
| 2002-10-10 | 394 | 397 | 382 | 397 | 56,000 | 1,985 |
| 2002-10-09 | 383 | 385 | 380 | 384 | 36,000 | 1,920 |
| 2002-10-08 | 380 | 385 | 375 | 383 | 21,000 | 1,915 |
| 2002-10-07 | 396 | 396 | 382 | 382 | 30,000 | 1,910 |
| 2002-10-04 | 397 | 399 | 394 | 399 | 12,000 | 1,995 |
| 2002-10-03 | 406 | 407 | 392 | 400 | 42,000 | 2,000 |
| 2002-10-02 | 396 | 408 | 396 | 407 | 28,000 | 2,035 |
| 2002-10-01 | 412 | 413 | 405 | 407 | 16,000 | 2,035 |
| 2002-09-30 | 420 | 429 | 411 | 412 | 41,000 | 2,060 |
| 2002-09-27 | 417 | 426 | 412 | 420 | 44,000 | 2,100 |
| 2002-09-26 | 403 | 408 | 403 | 407 | 23,000 | 2,035 |
| 2002-09-25 | 414 | 414 | 403 | 403 | 22,000 | 2,015 |
| 2002-09-24 | 409 | 411 | 406 | 411 | 40,000 | 2,055 |
| 2002-09-20 | 395 | 405 | 390 | 399 | 50,000 | 1,995 |
| 2002-09-19 | 390 | 395 | 388 | 390 | 60,000 | 1,950 |
| 2002-09-18 | 385 | 387 | 376 | 385 | 71,000 | 1,925 |
| 2002-09-17 | 391 | 400 | 377 | 380 | 94,000 | 1,900 |
| 2002-09-13 | 378 | 395 | 378 | 386 | 197,000 | 1,930 |
| 2002-09-12 | 398 | 408 | 390 | 408 | 48,000 | 2,040 |
| 2002-09-11 | 402 | 407 | 402 | 405 | 45,000 | 2,025 |
| 2002-09-10 | 420 | 420 | 406 | 409 | 26,000 | 2,045 |
| 2002-09-09 | 400 | 402 | 399 | 400 | 14,000 | 2,000 |
| 2002-09-06 | 400 | 401 | 399 | 399 | 16,000 | 1,995 |
| 2002-09-05 | 410 | 410 | 401 | 406 | 30,000 | 2,030 |
| 2002-09-04 | 401 | 408 | 400 | 400 | 34,000 | 2,000 |
| 2002-09-03 | 420 | 426 | 417 | 420 | 72,000 | 2,100 |
| 2002-09-02 | 423 | 427 | 420 | 427 | 29,000 | 2,135 |
| 2002-08-30 | 420 | 423 | 420 | 423 | 30,000 | 2,115 |
| 2002-08-29 | 424 | 429 | 420 | 420 | 38,000 | 2,100 |
| 2002-08-28 | 439 | 439 | 420 | 429 | 40,000 | 2,145 |
| 2002-08-27 | 445 | 445 | 435 | 440 | 20,000 | 2,200 |
| 2002-08-26 | 442 | 445 | 434 | 445 | 39,000 | 2,225 |
| 2002-08-23 | 440 | 441 | 433 | 440 | 23,000 | 2,200 |
| 2002-08-22 | 428 | 430 | 420 | 430 | 27,000 | 2,150 |
| 2002-08-21 | 419 | 430 | 417 | 428 | 43,000 | 2,140 |
| 2002-08-20 | 407 | 414 | 401 | 414 | 33,000 | 2,070 |
| 2002-08-19 | 423 | 423 | 399 | 415 | 46,000 | 2,075 |
| 2002-08-16 | 424 | 425 | 421 | 425 | 51,000 | 2,125 |
| 2002-08-15 | 425 | 428 | 423 | 423 | 29,000 | 2,115 |
| 2002-08-14 | 431 | 431 | 418 | 425 | 61,000 | 2,125 |
| 2002-08-13 | 432 | 432 | 426 | 432 | 66,000 | 2,160 |
| 2002-08-12 | 448 | 448 | 436 | 437 | 50,000 | 2,185 |
| 2002-08-09 | 441 | 448 | 441 | 448 | 72,000 | 2,240 |
| 2002-08-08 | 441 | 443 | 438 | 441 | 22,000 | 2,205 |
| 2002-08-07 | 441 | 443 | 438 | 443 | 6,000 | 2,215 |
| 2002-08-06 | 441 | 444 | 439 | 439 | 19,000 | 2,195 |
| 2002-08-05 | 449 | 450 | 445 | 445 | 22,000 | 2,225 |
| 2002-08-02 | 445 | 449 | 439 | 440 | 24,000 | 2,200 |
| 2002-08-01 | 443 | 450 | 443 | 445 | 9,000 | 2,225 |
| 2002-07-31 | 449 | 449 | 437 | 443 | 15,000 | 2,215 |
| 2002-07-30 | 440 | 455 | 440 | 455 | 22,000 | 2,275 |
| 2002-07-29 | 446 | 446 | 430 | 430 | 42,000 | 2,150 |
| 2002-07-26 | 454 | 454 | 430 | 431 | 44,000 | 2,155 |
| 2002-07-25 | 458 | 458 | 448 | 449 | 29,000 | 2,245 |
| 2002-07-24 | 447 | 447 | 438 | 438 | 34,000 | 2,190 |
| 2002-07-23 | 432 | 438 | 431 | 437 | 25,000 | 2,185 |
| 2002-07-22 | 440 | 449 | 439 | 442 | 24,000 | 2,210 |
| 2002-07-19 | 440 | 445 | 432 | 444 | 23,000 | 2,220 |
| 2002-07-18 | 440 | 447 | 440 | 447 | 21,000 | 2,235 |
| 2002-07-17 | 440 | 440 | 436 | 438 | 27,000 | 2,190 |
| 2002-07-16 | 451 | 451 | 430 | 430 | 34,000 | 2,150 |
| 2002-07-15 | 461 | 462 | 450 | 452 | 16,000 | 2,260 |
| 2002-07-12 | 471 | 478 | 464 | 464 | 24,000 | 2,320 |
| 2002-07-11 | 466 | 466 | 448 | 455 | 14,000 | 2,275 |
| 2002-07-10 | 480 | 480 | 472 | 475 | 21,000 | 2,375 |
| 2002-07-09 | 466 | 478 | 461 | 478 | 19,000 | 2,390 |
| 2002-07-08 | 475 | 477 | 459 | 466 | 27,000 | 2,330 |
| 2002-07-05 | 471 | 471 | 465 | 465 | 16,000 | 2,325 |
| 2002-07-04 | 471 | 471 | 461 | 461 | 11,000 | 2,305 |
| 2002-07-03 | 452 | 471 | 452 | 471 | 29,000 | 2,355 |
| 2002-07-02 | 455 | 455 | 441 | 452 | 19,000 | 2,260 |
| 2002-07-01 | 439 | 444 | 439 | 440 | 11,000 | 2,200 |
| 2002-06-28 | 435 | 438 | 434 | 438 | 29,000 | 2,190 |
| 2002-06-27 | 436 | 436 | 431 | 431 | 20,000 | 2,155 |
| 2002-06-26 | 447 | 447 | 430 | 431 | 26,000 | 2,155 |
| 2002-06-25 | 443 | 446 | 441 | 442 | 43,000 | 2,210 |
| 2002-06-24 | 425 | 438 | 425 | 438 | 36,000 | 2,190 |
| 2002-06-21 | 445 | 445 | 436 | 439 | 39,000 | 2,195 |
| 2002-06-20 | 428 | 445 | 421 | 444 | 26,000 | 2,220 |
| 2002-06-19 | 469 | 470 | 448 | 448 | 34,000 | 2,240 |
| 2002-06-18 | 466 | 486 | 461 | 469 | 50,000 | 2,345 |
| 2002-06-17 | 470 | 470 | 452 | 455 | 46,000 | 2,275 |
| 2002-06-14 | 470 | 473 | 470 | 471 | 155,000 | 2,355 |
| 2002-06-13 | 476 | 476 | 470 | 471 | 25,000 | 2,355 |
| 2002-06-11 | 480 | 485 | 480 | 485 | 15,000 | 2,425 |
| 2002-06-10 | 485 | 485 | 475 | 475 | 20,000 | 2,375 |
| 2002-06-07 | 476 | 485 | 472 | 477 | 26,000 | 2,385 |
| 2002-06-06 | 485 | 485 | 471 | 471 | 71,000 | 2,355 |
| 2002-06-05 | 487 | 488 | 485 | 485 | 25,000 | 2,425 |
| 2002-06-04 | 496 | 498 | 487 | 487 | 21,000 | 2,435 |
| 2002-06-03 | 491 | 496 | 487 | 491 | 21,000 | 2,455 |
| 2002-05-31 | 485 | 492 | 485 | 488 | 26,000 | 2,440 |
| 2002-05-30 | 500 | 500 | 488 | 488 | 51,000 | 2,440 |
| 2002-05-29 | 509 | 509 | 501 | 503 | 13,000 | 2,515 |
| 2002-05-28 | 510 | 512 | 508 | 509 | 50,000 | 2,545 |
| 2002-05-27 | 510 | 514 | 505 | 512 | 111,000 | 2,560 |
| 2002-05-24 | 496 | 505 | 495 | 505 | 41,000 | 2,525 |
| 2002-05-23 | 491 | 494 | 490 | 491 | 37,000 | 2,455 |
| 2002-05-22 | 489 | 496 | 487 | 491 | 27,000 | 2,455 |
| 2002-05-21 | 489 | 492 | 489 | 492 | 24,000 | 2,460 |
| 2002-05-20 | 498 | 498 | 492 | 492 | 44,000 | 2,460 |
| 2002-05-17 | 496 | 496 | 492 | 495 | 24,000 | 2,475 |
| 2002-05-16 | 495 | 499 | 489 | 497 | 22,000 | 2,485 |
| 2002-05-15 | 497 | 498 | 493 | 493 | 33,000 | 2,465 |
| 2002-05-14 | 497 | 497 | 491 | 495 | 29,000 | 2,475 |
| 2002-05-13 | 496 | 498 | 492 | 496 | 89,000 | 2,480 |
| 2002-05-10 | 482 | 496 | 476 | 494 | 161,000 | 2,470 |
| 2002-05-09 | 473 | 488 | 473 | 477 | 12,000 | 2,385 |
| 2002-05-08 | 478 | 483 | 478 | 478 | 8,000 | 2,390 |
| 2002-05-07 | 495 | 495 | 478 | 478 | 17,000 | 2,390 |
| 2002-05-02 | 478 | 478 | 475 | 475 | 15,000 | 2,375 |
| 2002-05-01 | 478 | 481 | 476 | 477 | 29,000 | 2,385 |
| 2002-04-30 | 480 | 480 | 478 | 478 | 57,000 | 2,390 |
| 2002-04-26 | 499 | 499 | 480 | 481 | 43,000 | 2,405 |
| 2002-04-25 | 489 | 492 | 488 | 489 | 18,000 | 2,445 |
| 2002-04-24 | 500 | 500 | 491 | 491 | 38,000 | 2,455 |
| 2002-04-23 | 498 | 509 | 498 | 501 | 88,000 | 2,505 |
| 2002-04-22 | 488 | 492 | 488 | 491 | 29,000 | 2,455 |
| 2002-04-19 | 480 | 490 | 480 | 490 | 30,000 | 2,450 |
| 2002-04-18 | 488 | 491 | 480 | 486 | 31,000 | 2,430 |
| 2002-04-17 | 489 | 489 | 488 | 488 | 7,000 | 2,440 |
| 2002-04-16 | 477 | 490 | 477 | 488 | 36,000 | 2,440 |
| 2002-04-15 | 478 | 481 | 471 | 480 | 8,000 | 2,400 |
| 2002-04-12 | 476 | 478 | 473 | 478 | 35,000 | 2,390 |
| 2002-04-11 | 492 | 493 | 484 | 484 | 38,000 | 2,420 |
| 2002-04-10 | 493 | 493 | 486 | 492 | 53,000 | 2,460 |
| 2002-04-09 | 493 | 497 | 488 | 488 | 30,000 | 2,440 |
| 2002-04-08 | 494 | 498 | 493 | 498 | 44,000 | 2,490 |
| 2002-04-05 | 490 | 493 | 487 | 490 | 47,000 | 2,450 |
| 2002-04-04 | 486 | 495 | 486 | 488 | 19,000 | 2,440 |
| 2002-04-03 | 474 | 489 | 474 | 486 | 19,000 | 2,430 |
| 2002-04-02 | 470 | 489 | 470 | 489 | 50,000 | 2,445 |
| 2002-04-01 | 480 | 480 | 470 | 470 | 26,000 | 2,350 |
| 2002-03-29 | 474 | 474 | 470 | 470 | 34,000 | 2,350 |
| 2002-03-28 | 480 | 487 | 473 | 473 | 57,000 | 2,365 |
| 2002-03-27 | 474 | 480 | 472 | 479 | 70,000 | 2,395 |
| 2002-03-26 | 488 | 488 | 475 | 479 | 28,000 | 2,395 |
| 2002-03-25 | 505 | 505 | 491 | 497 | 47,000 | 2,485 |
| 2002-03-22 | 503 | 504 | 492 | 492 | 44,000 | 2,460 |
| 2002-03-20 | 508 | 508 | 500 | 503 | 60,000 | 2,515 |
| 2002-03-19 | 509 | 509 | 498 | 505 | 66,000 | 2,525 |
| 2002-03-18 | 499 | 504 | 498 | 499 | 26,000 | 2,495 |
| 2002-03-15 | 495 | 496 | 491 | 492 | 67,000 | 2,460 |
| 2002-03-14 | 501 | 501 | 491 | 495 | 41,000 | 2,475 |
| 2002-03-13 | 501 | 507 | 500 | 501 | 44,000 | 2,505 |
| 2002-03-12 | 524 | 524 | 498 | 498 | 89,000 | 2,490 |
| 2002-03-11 | 500 | 510 | 498 | 504 | 91,000 | 2,520 |
| 2002-03-08 | 497 | 500 | 496 | 497 | 172,000 | 2,485 |
| 2002-03-07 | 507 | 509 | 497 | 499 | 45,000 | 2,495 |
| 2002-03-06 | 495 | 505 | 495 | 500 | 45,000 | 2,500 |
| 2002-03-05 | 500 | 504 | 495 | 495 | 116,000 | 2,475 |
| 2002-03-04 | 494 | 515 | 494 | 500 | 95,000 | 2,500 |
| 2002-03-01 | 501 | 503 | 485 | 491 | 105,000 | 2,455 |
| 2002-02-28 | 532 | 532 | 510 | 512 | 122,000 | 2,560 |
| 2002-02-27 | 530 | 535 | 526 | 535 | 58,000 | 2,675 |
| 2002-02-26 | 529 | 529 | 516 | 521 | 29,000 | 2,605 |
| 2002-02-25 | 531 | 533 | 521 | 530 | 36,000 | 2,650 |
| 2002-02-22 | 534 | 534 | 528 | 530 | 32,000 | 2,650 |
| 2002-02-21 | 521 | 530 | 514 | 530 | 35,000 | 2,650 |
| 2002-02-20 | 526 | 529 | 521 | 521 | 16,000 | 2,605 |
| 2002-02-19 | 533 | 533 | 520 | 526 | 46,000 | 2,630 |
| 2002-02-18 | 535 | 535 | 530 | 533 | 23,000 | 2,665 |
| 2002-02-15 | 529 | 535 | 526 | 535 | 43,000 | 2,675 |
| 2002-02-14 | 540 | 545 | 527 | 539 | 60,000 | 2,695 |
| 2002-02-13 | 548 | 552 | 535 | 540 | 92,000 | 2,700 |
| 2002-02-12 | 534 | 550 | 528 | 549 | 74,000 | 2,745 |
| 2002-02-08 | 524 | 535 | 517 | 534 | 180,000 | 2,670 |
| 2002-02-07 | 510 | 531 | 510 | 515 | 46,000 | 2,575 |
| 2002-02-06 | 504 | 513 | 504 | 510 | 32,000 | 2,550 |
| 2002-02-05 | 507 | 514 | 503 | 514 | 43,000 | 2,570 |
| 2002-02-04 | 510 | 510 | 500 | 505 | 22,000 | 2,525 |
| 2002-02-01 | 511 | 512 | 502 | 512 | 69,000 | 2,560 |
| 2002-01-31 | 481 | 515 | 480 | 511 | 91,000 | 2,555 |
| 2002-01-30 | 481 | 489 | 481 | 483 | 23,000 | 2,415 |
| 2002-01-29 | 483 | 489 | 479 | 481 | 14,000 | 2,405 |
| 2002-01-28 | 491 | 500 | 483 | 483 | 65,000 | 2,415 |
| 2002-01-25 | 490 | 490 | 483 | 486 | 32,000 | 2,430 |
| 2002-01-24 | 489 | 489 | 478 | 479 | 38,000 | 2,395 |
| 2002-01-23 | 482 | 489 | 479 | 484 | 22,000 | 2,420 |
| 2002-01-22 | 491 | 500 | 490 | 491 | 51,000 | 2,455 |
| 2002-01-21 | 479 | 490 | 478 | 490 | 26,000 | 2,450 |
| 2002-01-18 | 469 | 478 | 468 | 478 | 24,000 | 2,390 |
| 2002-01-17 | 464 | 473 | 463 | 467 | 24,000 | 2,335 |
| 2002-01-16 | 467 | 467 | 463 | 465 | 11,000 | 2,325 |
| 2002-01-15 | 467 | 469 | 467 | 467 | 23,000 | 2,335 |
| 2002-01-11 | 470 | 474 | 466 | 467 | 74,000 | 2,335 |
| 2002-01-10 | 493 | 493 | 470 | 471 | 48,000 | 2,355 |
| 2002-01-09 | 498 | 498 | 493 | 493 | 18,000 | 2,465 |
| 2002-01-08 | 513 | 515 | 500 | 505 | 33,000 | 2,525 |
| 2002-01-07 | 534 | 534 | 502 | 508 | 31,000 | 2,540 |
| 2002-01-04 | 533 | 533 | 517 | 523 | 7,000 | 2,615 |
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
