8132 シナネンホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 478 | 480 | 478 | 479 | 10,000 | 2,395 |
| 2003-12-29 | 472 | 482 | 472 | 478 | 31,000 | 2,390 |
| 2003-12-26 | 474 | 474 | 472 | 472 | 15,000 | 2,360 |
| 2003-12-25 | 464 | 469 | 463 | 469 | 11,000 | 2,345 |
| 2003-12-24 | 471 | 472 | 469 | 470 | 23,000 | 2,350 |
| 2003-12-22 | 474 | 476 | 471 | 472 | 22,000 | 2,360 |
| 2003-12-19 | 460 | 464 | 460 | 464 | 32,000 | 2,320 |
| 2003-12-18 | 459 | 460 | 457 | 460 | 26,000 | 2,300 |
| 2003-12-17 | 450 | 464 | 450 | 460 | 45,000 | 2,300 |
| 2003-12-16 | 456 | 456 | 445 | 449 | 14,000 | 2,245 |
| 2003-12-15 | 449 | 457 | 445 | 457 | 54,000 | 2,285 |
| 2003-12-12 | 449 | 450 | 443 | 444 | 104,000 | 2,220 |
| 2003-12-11 | 440 | 447 | 439 | 442 | 28,000 | 2,210 |
| 2003-12-10 | 442 | 442 | 436 | 439 | 42,000 | 2,195 |
| 2003-12-09 | 438 | 444 | 438 | 442 | 62,000 | 2,210 |
| 2003-12-08 | 453 | 453 | 435 | 438 | 42,000 | 2,190 |
| 2003-12-05 | 467 | 467 | 449 | 453 | 41,000 | 2,265 |
| 2003-12-04 | 460 | 465 | 460 | 463 | 17,000 | 2,315 |
| 2003-12-03 | 459 | 461 | 458 | 460 | 13,000 | 2,300 |
| 2003-12-02 | 459 | 464 | 459 | 461 | 23,000 | 2,305 |
| 2003-12-01 | 459 | 464 | 451 | 459 | 27,000 | 2,295 |
| 2003-11-28 | 462 | 470 | 455 | 460 | 40,000 | 2,300 |
| 2003-11-27 | 460 | 470 | 458 | 460 | 33,000 | 2,300 |
| 2003-11-26 | 458 | 465 | 458 | 459 | 22,000 | 2,295 |
| 2003-11-25 | 462 | 465 | 459 | 460 | 19,000 | 2,300 |
| 2003-11-21 | 450 | 461 | 450 | 460 | 23,000 | 2,300 |
| 2003-11-20 | 451 | 462 | 451 | 458 | 31,000 | 2,290 |
| 2003-11-19 | 438 | 456 | 438 | 451 | 30,000 | 2,255 |
| 2003-11-18 | 461 | 462 | 436 | 448 | 31,000 | 2,240 |
| 2003-11-17 | 469 | 469 | 458 | 464 | 23,000 | 2,320 |
| 2003-11-14 | 482 | 490 | 471 | 484 | 42,000 | 2,420 |
| 2003-11-13 | 484 | 495 | 481 | 482 | 27,000 | 2,410 |
| 2003-11-12 | 499 | 499 | 484 | 484 | 31,000 | 2,420 |
| 2003-11-11 | 482 | 500 | 475 | 500 | 49,000 | 2,500 |
| 2003-11-10 | 510 | 510 | 497 | 497 | 18,000 | 2,485 |
| 2003-11-07 | 506 | 510 | 488 | 490 | 76,000 | 2,450 |
| 2003-11-06 | 480 | 525 | 478 | 507 | 124,000 | 2,535 |
| 2003-11-05 | 483 | 490 | 476 | 476 | 45,000 | 2,380 |
| 2003-11-04 | 475 | 480 | 470 | 480 | 45,000 | 2,400 |
| 2003-10-31 | 473 | 473 | 465 | 466 | 14,000 | 2,330 |
| 2003-10-30 | 473 | 478 | 468 | 473 | 38,000 | 2,365 |
| 2003-10-29 | 467 | 479 | 465 | 477 | 59,000 | 2,385 |
| 2003-10-28 | 473 | 473 | 468 | 469 | 21,000 | 2,345 |
| 2003-10-27 | 480 | 480 | 473 | 473 | 61,000 | 2,365 |
| 2003-10-24 | 464 | 478 | 463 | 474 | 69,000 | 2,370 |
| 2003-10-23 | 475 | 475 | 460 | 464 | 47,000 | 2,320 |
| 2003-10-22 | 480 | 483 | 477 | 477 | 33,000 | 2,385 |
| 2003-10-21 | 483 | 484 | 479 | 479 | 37,000 | 2,395 |
| 2003-10-20 | 475 | 482 | 475 | 480 | 56,000 | 2,400 |
| 2003-10-17 | 478 | 479 | 474 | 475 | 61,000 | 2,375 |
| 2003-10-16 | 463 | 468 | 460 | 464 | 28,000 | 2,320 |
| 2003-10-15 | 462 | 467 | 461 | 462 | 19,000 | 2,310 |
| 2003-10-14 | 469 | 469 | 456 | 467 | 29,000 | 2,335 |
| 2003-10-10 | 470 | 473 | 470 | 473 | 25,000 | 2,365 |
| 2003-10-09 | 470 | 471 | 470 | 470 | 7,000 | 2,350 |
| 2003-10-08 | 477 | 477 | 470 | 470 | 15,000 | 2,350 |
| 2003-10-07 | 479 | 480 | 475 | 478 | 33,000 | 2,390 |
| 2003-10-06 | 477 | 482 | 475 | 475 | 28,000 | 2,375 |
| 2003-10-03 | 470 | 475 | 470 | 475 | 15,000 | 2,375 |
| 2003-10-02 | 473 | 473 | 465 | 470 | 26,000 | 2,350 |
| 2003-10-01 | 463 | 471 | 463 | 464 | 19,000 | 2,320 |
| 2003-09-30 | 461 | 461 | 456 | 459 | 16,000 | 2,295 |
| 2003-09-29 | 471 | 476 | 468 | 471 | 20,000 | 2,355 |
| 2003-09-26 | 464 | 471 | 464 | 471 | 20,000 | 2,355 |
| 2003-09-25 | 476 | 476 | 466 | 469 | 19,000 | 2,345 |
| 2003-09-24 | 470 | 479 | 470 | 477 | 38,000 | 2,385 |
| 2003-09-22 | 467 | 475 | 463 | 468 | 33,000 | 2,340 |
| 2003-09-19 | 469 | 474 | 463 | 465 | 32,000 | 2,325 |
| 2003-09-18 | 478 | 478 | 471 | 471 | 19,000 | 2,355 |
| 2003-09-17 | 483 | 483 | 473 | 473 | 23,000 | 2,365 |
| 2003-09-16 | 477 | 483 | 477 | 479 | 9,000 | 2,395 |
| 2003-09-12 | 485 | 485 | 471 | 472 | 102,000 | 2,360 |
| 2003-09-11 | 488 | 488 | 470 | 470 | 27,000 | 2,350 |
| 2003-09-10 | 480 | 486 | 477 | 486 | 25,000 | 2,430 |
| 2003-09-09 | 476 | 484 | 476 | 480 | 9,000 | 2,400 |
| 2003-09-08 | 485 | 485 | 479 | 480 | 17,000 | 2,400 |
| 2003-09-05 | 488 | 489 | 481 | 485 | 46,000 | 2,425 |
| 2003-09-04 | 483 | 483 | 474 | 478 | 19,000 | 2,390 |
| 2003-09-03 | 484 | 487 | 482 | 483 | 41,000 | 2,415 |
| 2003-09-02 | 480 | 482 | 480 | 482 | 23,000 | 2,410 |
| 2003-09-01 | 472 | 480 | 465 | 480 | 37,000 | 2,400 |
| 2003-08-29 | 457 | 471 | 455 | 471 | 41,000 | 2,355 |
| 2003-08-28 | 462 | 462 | 453 | 453 | 29,000 | 2,265 |
| 2003-08-27 | 457 | 473 | 455 | 462 | 81,000 | 2,310 |
| 2003-08-26 | 462 | 462 | 456 | 456 | 20,000 | 2,280 |
| 2003-08-25 | 463 | 463 | 456 | 458 | 21,000 | 2,290 |
| 2003-08-22 | 461 | 462 | 456 | 456 | 30,000 | 2,280 |
| 2003-08-21 | 463 | 465 | 460 | 460 | 12,000 | 2,300 |
| 2003-08-20 | 463 | 465 | 456 | 463 | 19,000 | 2,315 |
| 2003-08-19 | 471 | 471 | 460 | 460 | 15,000 | 2,300 |
| 2003-08-18 | 475 | 475 | 470 | 471 | 8,000 | 2,355 |
| 2003-08-15 | 470 | 470 | 470 | 470 | 11,000 | 2,350 |
| 2003-08-14 | 464 | 470 | 464 | 470 | 7,000 | 2,350 |
| 2003-08-13 | 463 | 464 | 463 | 464 | 5,000 | 2,320 |
| 2003-08-12 | 466 | 466 | 459 | 463 | 7,000 | 2,315 |
| 2003-08-11 | 469 | 469 | 464 | 467 | 18,000 | 2,335 |
| 2003-08-08 | 460 | 464 | 454 | 454 | 29,000 | 2,270 |
| 2003-08-07 | 468 | 473 | 463 | 463 | 17,000 | 2,315 |
| 2003-08-06 | 484 | 484 | 478 | 478 | 14,000 | 2,390 |
| 2003-08-05 | 494 | 494 | 484 | 484 | 32,000 | 2,420 |
| 2003-08-04 | 495 | 496 | 490 | 493 | 28,000 | 2,465 |
| 2003-08-01 | 490 | 492 | 483 | 490 | 38,000 | 2,450 |
| 2003-07-31 | 490 | 490 | 478 | 478 | 39,000 | 2,390 |
| 2003-07-30 | 493 | 493 | 481 | 486 | 39,000 | 2,430 |
| 2003-07-29 | 498 | 498 | 486 | 488 | 37,000 | 2,440 |
| 2003-07-28 | 499 | 500 | 491 | 499 | 81,000 | 2,495 |
| 2003-07-25 | 484 | 489 | 477 | 483 | 86,000 | 2,415 |
| 2003-07-24 | 466 | 480 | 466 | 470 | 88,000 | 2,350 |
| 2003-07-23 | 452 | 456 | 452 | 456 | 12,000 | 2,280 |
| 2003-07-22 | 449 | 453 | 448 | 448 | 28,000 | 2,240 |
| 2003-07-18 | 461 | 464 | 457 | 461 | 35,000 | 2,305 |
| 2003-07-17 | 471 | 472 | 455 | 460 | 32,000 | 2,300 |
| 2003-07-16 | 476 | 481 | 461 | 461 | 47,000 | 2,305 |
| 2003-07-15 | 466 | 475 | 465 | 470 | 47,000 | 2,350 |
| 2003-07-14 | 466 | 466 | 460 | 465 | 10,000 | 2,325 |
| 2003-07-11 | 468 | 468 | 461 | 461 | 28,000 | 2,305 |
| 2003-07-10 | 458 | 465 | 458 | 465 | 18,000 | 2,325 |
| 2003-07-09 | 452 | 459 | 452 | 457 | 12,000 | 2,285 |
| 2003-07-08 | 465 | 465 | 459 | 462 | 19,000 | 2,310 |
| 2003-07-07 | 463 | 463 | 462 | 462 | 20,000 | 2,310 |
| 2003-07-04 | 462 | 467 | 462 | 462 | 16,000 | 2,310 |
| 2003-07-03 | 468 | 468 | 459 | 459 | 17,000 | 2,295 |
| 2003-07-02 | 463 | 463 | 460 | 462 | 20,000 | 2,310 |
| 2003-07-01 | 450 | 459 | 450 | 453 | 25,000 | 2,265 |
| 2003-06-30 | 450 | 454 | 448 | 448 | 31,000 | 2,240 |
| 2003-06-27 | 450 | 460 | 450 | 450 | 22,000 | 2,250 |
| 2003-06-26 | 460 | 460 | 446 | 448 | 20,000 | 2,240 |
| 2003-06-25 | 466 | 466 | 445 | 449 | 26,000 | 2,245 |
| 2003-06-24 | 469 | 469 | 465 | 466 | 17,000 | 2,330 |
| 2003-06-23 | 460 | 465 | 459 | 465 | 5,000 | 2,325 |
| 2003-06-20 | 470 | 470 | 462 | 462 | 11,000 | 2,310 |
| 2003-06-19 | 472 | 475 | 470 | 472 | 12,000 | 2,360 |
| 2003-06-18 | 474 | 475 | 467 | 472 | 16,000 | 2,360 |
| 2003-06-17 | 469 | 475 | 469 | 470 | 37,000 | 2,350 |
| 2003-06-16 | 469 | 473 | 466 | 466 | 10,000 | 2,330 |
| 2003-06-13 | 469 | 471 | 466 | 466 | 132,000 | 2,330 |
| 2003-06-12 | 464 | 464 | 459 | 459 | 13,000 | 2,295 |
| 2003-06-11 | 462 | 462 | 460 | 461 | 6,000 | 2,305 |
| 2003-06-10 | 461 | 463 | 461 | 462 | 9,000 | 2,310 |
| 2003-06-09 | 464 | 464 | 448 | 460 | 15,000 | 2,300 |
| 2003-06-06 | 454 | 462 | 447 | 462 | 21,000 | 2,310 |
| 2003-06-05 | 465 | 465 | 455 | 458 | 33,000 | 2,290 |
| 2003-06-04 | 469 | 469 | 464 | 464 | 5,000 | 2,320 |
| 2003-06-03 | 461 | 468 | 454 | 468 | 21,000 | 2,340 |
| 2003-06-02 | 465 | 465 | 464 | 464 | 9,000 | 2,320 |
| 2003-05-30 | 474 | 474 | 465 | 465 | 13,000 | 2,325 |
| 2003-05-29 | 477 | 477 | 462 | 471 | 20,000 | 2,355 |
| 2003-05-28 | 465 | 479 | 465 | 470 | 35,000 | 2,350 |
| 2003-05-27 | 469 | 469 | 460 | 460 | 14,000 | 2,300 |
| 2003-05-26 | 471 | 471 | 465 | 465 | 14,000 | 2,325 |
| 2003-05-23 | 458 | 464 | 458 | 464 | 12,000 | 2,320 |
| 2003-05-22 | 458 | 464 | 457 | 459 | 15,000 | 2,295 |
| 2003-05-21 | 461 | 461 | 457 | 458 | 9,000 | 2,290 |
| 2003-05-20 | 460 | 463 | 459 | 459 | 8,000 | 2,295 |
| 2003-05-19 | 464 | 464 | 456 | 460 | 24,000 | 2,300 |
| 2003-05-16 | 464 | 466 | 454 | 464 | 18,000 | 2,320 |
| 2003-05-15 | 458 | 464 | 454 | 464 | 21,000 | 2,320 |
| 2003-05-14 | 458 | 463 | 453 | 458 | 19,000 | 2,290 |
| 2003-05-13 | 450 | 455 | 450 | 453 | 9,000 | 2,265 |
| 2003-05-12 | 458 | 458 | 449 | 449 | 19,000 | 2,245 |
| 2003-05-09 | 452 | 453 | 451 | 453 | 17,000 | 2,265 |
| 2003-05-08 | 464 | 464 | 457 | 457 | 14,000 | 2,285 |
| 2003-05-07 | 465 | 465 | 451 | 454 | 12,000 | 2,270 |
| 2003-05-06 | 458 | 465 | 458 | 464 | 20,000 | 2,320 |
| 2003-05-02 | 451 | 459 | 451 | 453 | 14,000 | 2,265 |
| 2003-05-01 | 468 | 468 | 456 | 456 | 31,000 | 2,280 |
| 2003-04-30 | 465 | 469 | 465 | 465 | 34,000 | 2,325 |
| 2003-04-28 | 465 | 466 | 462 | 462 | 47,000 | 2,310 |
| 2003-04-25 | 459 | 465 | 458 | 465 | 70,000 | 2,325 |
| 2003-04-24 | 458 | 458 | 450 | 454 | 27,000 | 2,270 |
| 2003-04-23 | 448 | 458 | 448 | 453 | 32,000 | 2,265 |
| 2003-04-22 | 444 | 445 | 442 | 443 | 18,000 | 2,215 |
| 2003-04-21 | 435 | 449 | 434 | 447 | 39,000 | 2,235 |
| 2003-04-18 | 434 | 434 | 427 | 433 | 13,000 | 2,165 |
| 2003-04-17 | 429 | 434 | 429 | 430 | 16,000 | 2,150 |
| 2003-04-16 | 446 | 447 | 430 | 430 | 26,000 | 2,150 |
| 2003-04-15 | 443 | 449 | 442 | 442 | 74,000 | 2,210 |
| 2003-04-14 | 433 | 442 | 432 | 442 | 17,000 | 2,210 |
| 2003-04-11 | 436 | 443 | 436 | 440 | 22,000 | 2,200 |
| 2003-04-10 | 449 | 449 | 431 | 440 | 22,000 | 2,200 |
| 2003-04-09 | 445 | 450 | 443 | 450 | 14,000 | 2,250 |
| 2003-04-08 | 436 | 445 | 436 | 445 | 7,000 | 2,225 |
| 2003-04-07 | 446 | 446 | 440 | 440 | 8,000 | 2,200 |
| 2003-04-04 | 445 | 446 | 440 | 441 | 32,000 | 2,205 |
| 2003-04-03 | 450 | 451 | 447 | 450 | 11,000 | 2,250 |
| 2003-04-02 | 434 | 450 | 434 | 450 | 17,000 | 2,250 |
| 2003-04-01 | 449 | 459 | 442 | 444 | 8,000 | 2,220 |
| 2003-03-31 | 465 | 465 | 449 | 449 | 42,000 | 2,245 |
| 2003-03-28 | 452 | 465 | 452 | 462 | 64,000 | 2,310 |
| 2003-03-27 | 444 | 454 | 444 | 452 | 33,000 | 2,260 |
| 2003-03-26 | 450 | 454 | 445 | 453 | 69,000 | 2,265 |
| 2003-03-25 | 451 | 453 | 447 | 450 | 34,000 | 2,250 |
| 2003-03-24 | 444 | 452 | 441 | 452 | 76,000 | 2,260 |
| 2003-03-20 | 442 | 443 | 438 | 441 | 40,000 | 2,205 |
| 2003-03-19 | 439 | 439 | 437 | 438 | 19,000 | 2,190 |
| 2003-03-18 | 442 | 446 | 439 | 439 | 36,000 | 2,195 |
| 2003-03-17 | 446 | 446 | 441 | 441 | 14,000 | 2,205 |
| 2003-03-14 | 451 | 451 | 439 | 439 | 169,000 | 2,195 |
| 2003-03-13 | 441 | 441 | 440 | 441 | 22,000 | 2,205 |
| 2003-03-12 | 435 | 438 | 431 | 431 | 18,000 | 2,155 |
| 2003-03-11 | 437 | 446 | 437 | 441 | 41,000 | 2,205 |
| 2003-03-10 | 443 | 443 | 432 | 432 | 20,000 | 2,160 |
| 2003-03-07 | 448 | 450 | 439 | 439 | 40,000 | 2,195 |
| 2003-03-06 | 450 | 452 | 447 | 447 | 58,000 | 2,235 |
| 2003-03-05 | 450 | 450 | 446 | 449 | 32,000 | 2,245 |
| 2003-03-04 | 440 | 450 | 428 | 450 | 48,000 | 2,250 |
| 2003-03-03 | 432 | 440 | 429 | 440 | 40,000 | 2,200 |
| 2003-02-28 | 442 | 443 | 433 | 433 | 39,000 | 2,165 |
| 2003-02-27 | 440 | 442 | 438 | 442 | 11,000 | 2,210 |
| 2003-02-26 | 439 | 439 | 434 | 438 | 33,000 | 2,190 |
| 2003-02-25 | 442 | 442 | 433 | 434 | 32,000 | 2,170 |
| 2003-02-24 | 447 | 447 | 442 | 442 | 31,000 | 2,210 |
| 2003-02-21 | 452 | 452 | 437 | 445 | 37,000 | 2,225 |
| 2003-02-20 | 449 | 452 | 447 | 452 | 16,000 | 2,260 |
| 2003-02-19 | 456 | 456 | 449 | 453 | 26,000 | 2,265 |
| 2003-02-18 | 456 | 456 | 447 | 453 | 25,000 | 2,265 |
| 2003-02-17 | 455 | 457 | 453 | 453 | 39,000 | 2,265 |
| 2003-02-14 | 448 | 453 | 446 | 453 | 50,000 | 2,265 |
| 2003-02-13 | 454 | 455 | 441 | 445 | 24,000 | 2,225 |
| 2003-02-12 | 444 | 454 | 437 | 454 | 35,000 | 2,270 |
| 2003-02-10 | 433 | 444 | 432 | 444 | 21,000 | 2,220 |
| 2003-02-07 | 440 | 440 | 430 | 431 | 21,000 | 2,155 |
| 2003-02-06 | 439 | 439 | 435 | 439 | 18,000 | 2,195 |
| 2003-02-05 | 442 | 445 | 434 | 434 | 42,000 | 2,170 |
| 2003-02-04 | 432 | 440 | 432 | 440 | 27,000 | 2,200 |
| 2003-02-03 | 421 | 432 | 420 | 432 | 17,000 | 2,160 |
| 2003-01-31 | 424 | 424 | 420 | 420 | 27,000 | 2,100 |
| 2003-01-30 | 424 | 425 | 422 | 425 | 17,000 | 2,125 |
| 2003-01-29 | 431 | 432 | 423 | 425 | 29,000 | 2,125 |
| 2003-01-28 | 432 | 432 | 427 | 430 | 34,000 | 2,150 |
| 2003-01-27 | 438 | 438 | 430 | 432 | 35,000 | 2,160 |
| 2003-01-24 | 439 | 439 | 436 | 438 | 46,000 | 2,190 |
| 2003-01-23 | 441 | 441 | 431 | 435 | 51,000 | 2,175 |
| 2003-01-22 | 430 | 440 | 429 | 440 | 142,000 | 2,200 |
| 2003-01-21 | 420 | 427 | 420 | 427 | 23,000 | 2,135 |
| 2003-01-20 | 417 | 421 | 417 | 418 | 8,000 | 2,090 |
| 2003-01-17 | 419 | 422 | 419 | 421 | 30,000 | 2,105 |
| 2003-01-16 | 425 | 425 | 417 | 424 | 14,000 | 2,120 |
| 2003-01-15 | 424 | 428 | 420 | 425 | 30,000 | 2,125 |
| 2003-01-14 | 422 | 426 | 422 | 423 | 11,000 | 2,115 |
| 2003-01-10 | 421 | 422 | 411 | 421 | 28,000 | 2,105 |
| 2003-01-09 | 411 | 420 | 411 | 420 | 10,000 | 2,100 |
| 2003-01-08 | 425 | 425 | 421 | 421 | 14,000 | 2,105 |
| 2003-01-07 | 429 | 431 | 426 | 429 | 33,000 | 2,145 |
| 2003-01-06 | 430 | 430 | 428 | 428 | 33,000 | 2,140 |
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
