8132 シナネンホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	511	513	510	512	35,000	2,560
2004-12-29	507	510	504	508	33,000	2,540
2004-12-28	504	508	504	507	24,000	2,535
2004-12-27	507	507	498	502	89,000	2,510
2004-12-24	500	503	496	500	168,000	2,500
2004-12-22	501	501	494	498	64,000	2,490
2004-12-21	500	505	496	500	33,000	2,500
2004-12-20	505	505	498	498	50,000	2,490
2004-12-17	510	512	507	508	49,000	2,540
2004-12-16	513	513	505	511	20,000	2,555
2004-12-15	517	517	515	515	9,000	2,575
2004-12-14	515	517	513	516	38,000	2,580
2004-12-13	512	520	512	513	14,000	2,565
2004-12-10	513	513	508	510	87,000	2,550
2004-12-09	512	523	509	513	96,000	2,565
2004-12-08	510	514	510	513	5,000	2,565
2004-12-07	512	519	510	510	35,000	2,550
2004-12-06	516	522	514	514	27,000	2,570
2004-12-03	524	524	515	517	23,000	2,585
2004-12-02	523	523	516	521	27,000	2,605
2004-12-01	516	521	511	517	61,000	2,585
2004-11-30	511	517	509	516	25,000	2,580
2004-11-29	509	514	508	514	27,000	2,570
2004-11-26	506	514	504	508	23,000	2,540
2004-11-25	508	508	506	508	32,000	2,540
2004-11-24	508	511	506	508	17,000	2,540
2004-11-22	502	508	502	505	34,000	2,525
2004-11-19	512	515	510	510	21,000	2,550
2004-11-18	518	520	511	511	29,000	2,555
2004-11-17	532	532	515	515	68,000	2,575
2004-11-16	534	534	532	532	32,000	2,660
2004-11-15	520	537	520	534	53,000	2,670
2004-11-12	517	528	517	528	47,000	2,640
2004-11-11	521	523	515	517	56,000	2,585
2004-11-10	525	525	518	522	39,000	2,610
2004-11-09	540	540	525	529	67,000	2,645
2004-11-08	557	560	544	548	30,000	2,740
2004-11-05	546	557	543	557	63,000	2,785
2004-11-04	541	541	537	538	19,000	2,690
2004-11-02	527	543	527	541	28,000	2,705
2004-11-01	526	536	523	524	57,000	2,620
2004-10-29	530	533	517	523	70,000	2,615
2004-10-28	543	555	531	531	53,000	2,655
2004-10-27	553	553	536	540	80,000	2,700
2004-10-26	562	563	546	552	47,000	2,760
2004-10-25	561	566	556	561	31,000	2,805
2004-10-22	570	578	568	570	32,000	2,850
2004-10-21	575	577	568	568	37,000	2,840
2004-10-20	573	580	573	574	30,000	2,870
2004-10-19	584	587	574	574	19,000	2,870
2004-10-18	588	588	570	576	31,000	2,880
2004-10-15	571	587	571	583	65,000	2,915
2004-10-14	589	589	576	579	41,000	2,895
2004-10-13	598	598	581	591	31,000	2,955
2004-10-12	599	602	587	602	40,000	3,010
2004-10-08	600	602	590	602	73,000	3,010
2004-10-07	587	606	585	605	164,000	3,025
2004-10-06	574	585	574	585	45,000	2,925
2004-10-05	580	583	579	581	59,000	2,905
2004-10-04	576	580	568	579	57,000	2,895
2004-10-01	566	573	565	573	35,000	2,865
2004-09-30	560	570	556	565	48,000	2,825
2004-09-29	568	568	560	566	42,000	2,830
2004-09-28	561	574	561	569	61,000	2,845
2004-09-27	577	577	552	559	53,000	2,795
2004-09-24	558	563	556	560	42,000	2,800
2004-09-22	573	573	562	566	31,000	2,830
2004-09-21	577	577	565	565	19,000	2,825
2004-09-17	562	564	560	564	36,000	2,820
2004-09-16	545	560	545	558	33,000	2,790
2004-09-15	558	560	550	550	10,000	2,750
2004-09-14	559	560	555	557	27,000	2,785
2004-09-13	559	559	558	558	15,000	2,790
2004-09-10	559	559	547	554	101,000	2,770
2004-09-09	558	558	555	555	13,000	2,775
2004-09-08	554	559	554	555	18,000	2,775
2004-09-07	563	563	550	553	35,000	2,765
2004-09-06	560	569	556	567	51,000	2,835
2004-09-03	558	559	550	550	20,000	2,750
2004-09-02	555	557	555	557	10,000	2,785
2004-09-01	554	557	530	555	29,000	2,775
2004-08-31	553	553	542	547	12,000	2,735
2004-08-30	559	559	549	554	22,000	2,770
2004-08-27	545	559	545	557	11,000	2,785
2004-08-26	561	561	540	540	15,000	2,700
2004-08-25	549	560	538	560	41,000	2,800
2004-08-24	544	552	544	550	49,000	2,750
2004-08-23	549	560	545	554	38,000	2,770
2004-08-20	545	549	543	549	25,000	2,745
2004-08-19	533	543	533	543	20,000	2,715
2004-08-18	544	546	537	543	30,000	2,715
2004-08-17	532	545	532	540	26,000	2,700
2004-08-16	538	538	515	531	35,000	2,655
2004-08-13	551	551	531	540	84,000	2,700
2004-08-12	554	557	552	555	21,000	2,775
2004-08-11	562	562	549	553	72,000	2,765
2004-08-10	565	565	559	562	51,000	2,810
2004-08-09	557	558	538	558	12,000	2,790
2004-08-06	558	559	550	557	15,000	2,785
2004-08-05	579	579	547	560	105,000	2,800
2004-08-04	552	557	551	554	24,000	2,770
2004-08-03	564	564	554	557	30,000	2,785
2004-08-02	562	569	562	565	30,000	2,825
2004-07-30	558	564	555	562	55,000	2,810
2004-07-29	560	560	557	558	23,000	2,790
2004-07-28	556	560	555	559	29,000	2,795
2004-07-27	554	561	551	555	19,000	2,775
2004-07-26	564	568	564	564	17,000	2,820
2004-07-23	560	564	557	564	60,000	2,820
2004-07-22	551	557	551	557	20,000	2,785
2004-07-21	550	555	546	551	69,000	2,755
2004-07-20	555	556	550	550	38,000	2,750
2004-07-16	547	565	547	565	48,000	2,825
2004-07-15	554	564	546	546	44,000	2,730
2004-07-14	580	580	562	564	27,000	2,820
2004-07-13	586	586	574	575	53,000	2,875
2004-07-12	552	587	552	581	174,000	2,905
2004-07-09	542	553	542	553	48,000	2,765
2004-07-08	535	551	535	545	28,000	2,725
2004-07-07	533	547	533	545	27,000	2,725
2004-07-06	549	560	543	553	110,000	2,765
2004-07-05	559	559	545	550	102,000	2,750
2004-07-02	549	560	542	560	112,000	2,800
2004-07-01	556	557	550	550	68,000	2,750
2004-06-30	543	560	536	556	98,000	2,780
2004-06-29	530	546	505	546	141,000	2,730
2004-06-28	515	528	515	528	108,000	2,640
2004-06-25	507	514	506	514	83,000	2,570
2004-06-24	500	506	500	506	50,000	2,530
2004-06-23	499	502	497	502	65,000	2,510
2004-06-22	493	498	492	498	93,000	2,490
2004-06-21	481	493	480	491	50,000	2,455
2004-06-18	483	485	475	476	35,000	2,380
2004-06-17	481	483	480	483	46,000	2,415
2004-06-16	478	490	478	483	87,000	2,415
2004-06-15	478	478	472	473	53,000	2,365
2004-06-14	481	483	478	478	25,000	2,390
2004-06-11	476	483	475	479	173,000	2,395
2004-06-10	482	486	478	481	37,000	2,405
2004-06-09	488	489	485	486	21,000	2,430
2004-06-08	485	487	481	487	63,000	2,435
2004-06-07	479	493	472	480	105,000	2,400
2004-06-04	465	470	465	469	15,000	2,345
2004-06-03	467	470	462	465	42,000	2,325
2004-06-02	473	473	466	467	23,000	2,335
2004-06-01	476	476	473	473	22,000	2,365
2004-05-31	480	480	473	476	18,000	2,380
2004-05-28	464	480	464	480	49,000	2,400
2004-05-27	474	474	463	463	39,000	2,315
2004-05-26	470	475	468	470	21,000	2,350
2004-05-25	469	470	467	468	19,000	2,340
2004-05-24	472	477	466	469	60,000	2,345
2004-05-21	460	483	455	482	77,000	2,410
2004-05-20	460	467	458	464	28,000	2,320
2004-05-19	455	465	455	465	54,000	2,325
2004-05-18	438	461	438	460	59,000	2,300
2004-05-17	452	452	438	441	58,000	2,205
2004-05-14	462	467	453	454	65,000	2,270
2004-05-13	465	470	463	465	138,000	2,325
2004-05-12	463	463	450	460	82,000	2,300
2004-05-11	451	462	451	453	31,000	2,265
2004-05-10	485	485	456	456	76,000	2,280
2004-05-07	485	485	481	481	52,000	2,405
2004-05-06	494	494	481	482	48,000	2,410
2004-04-30	493	493	486	486	50,000	2,430
2004-04-28	492	494	488	488	26,000	2,440
2004-04-27	492	494	486	492	22,000	2,460
2004-04-26	488	493	480	493	40,000	2,465
2004-04-23	493	495	491	493	23,000	2,465
2004-04-22	496	498	488	492	51,000	2,460
2004-04-21	499	499	493	499	21,000	2,495
2004-04-20	502	502	495	499	32,000	2,495
2004-04-19	500	504	492	499	67,000	2,495
2004-04-16	497	505	497	498	36,000	2,490
2004-04-15	502	502	493	493	67,000	2,465
2004-04-14	504	504	497	502	36,000	2,510
2004-04-13	501	504	501	504	34,000	2,520
2004-04-12	496	504	496	499	38,000	2,495
2004-04-09	501	501	497	498	23,000	2,490
2004-04-08	504	507	504	507	34,000	2,535
2004-04-07	507	507	503	506	32,000	2,530
2004-04-06	506	510	504	508	44,000	2,540
2004-04-05	513	513	507	507	57,000	2,535
2004-04-02	500	507	500	506	83,000	2,530
2004-04-01	506	506	501	501	50,000	2,505
2004-03-31	496	502	491	502	35,000	2,510
2004-03-30	494	498	491	498	35,000	2,490
2004-03-29	504	504	497	504	46,000	2,520
2004-03-26	512	512	503	503	60,000	2,515
2004-03-25	506	514	506	512	48,000	2,560
2004-03-24	510	510	504	504	34,000	2,520
2004-03-23	506	511	502	511	37,000	2,555
2004-03-22	504	509	503	506	22,000	2,530
2004-03-19	508	511	505	506	37,000	2,530
2004-03-18	520	520	505	514	68,000	2,570
2004-03-17	500	506	498	505	34,000	2,525
2004-03-16	494	497	493	496	19,000	2,480
2004-03-15	487	500	486	496	27,000	2,480
2004-03-12	486	495	481	485	103,000	2,425
2004-03-11	502	502	499	500	39,000	2,500
2004-03-10	502	508	502	502	49,000	2,510
2004-03-09	508	508	502	502	32,000	2,510
2004-03-08	504	519	503	503	50,000	2,515
2004-03-05	509	510	500	504	54,000	2,520
2004-03-04	490	495	490	493	31,000	2,465
2004-03-03	495	495	490	490	33,000	2,450
2004-03-02	495	495	489	490	36,000	2,450
2004-03-01	498	508	493	496	69,000	2,480
2004-02-27	479	488	479	488	49,000	2,440
2004-02-26	476	479	473	479	11,000	2,395
2004-02-25	478	481	475	476	17,000	2,380
2004-02-24	481	482	478	478	20,000	2,390
2004-02-23	486	486	480	485	20,000	2,425
2004-02-20	484	485	484	485	27,000	2,425
2004-02-19	485	487	484	484	14,000	2,420
2004-02-18	485	486	484	485	20,000	2,425
2004-02-17	486	488	484	484	22,000	2,420
2004-02-16	488	490	486	487	20,000	2,435
2004-02-13	489	490	487	487	25,000	2,435
2004-02-12	484	486	484	484	18,000	2,420
2004-02-10	485	485	485	485	10,000	2,425
2004-02-09	484	485	482	482	15,000	2,410
2004-02-06	483	486	482	482	25,000	2,410
2004-02-05	489	490	482	483	46,000	2,415
2004-02-04	487	487	481	481	26,000	2,405
2004-02-03	488	488	480	485	57,000	2,425
2004-02-02	473	483	473	480	35,000	2,400
2004-01-30	473	478	472	472	25,000	2,360
2004-01-29	480	486	471	472	48,000	2,360
2004-01-28	480	485	480	480	40,000	2,400
2004-01-27	486	486	478	478	36,000	2,390
2004-01-26	482	487	482	484	51,000	2,420
2004-01-23	478	490	478	485	43,000	2,425
2004-01-22	478	483	477	477	28,000	2,385
2004-01-21	482	482	475	475	29,000	2,375
2004-01-20	479	487	479	481	15,000	2,405
2004-01-19	475	482	475	480	8,000	2,400
2004-01-16	483	483	478	480	19,000	2,400
2004-01-15	481	484	478	478	39,000	2,390
2004-01-14	479	483	479	481	17,000	2,405
2004-01-13	490	490	478	479	32,000	2,395
2004-01-09	487	492	486	489	25,000	2,445
2004-01-08	486	495	484	489	32,000	2,445
2004-01-07	491	491	483	485	17,000	2,425
2004-01-06	491	499	491	491	53,000	2,455
2004-01-05	495	495	491	491	30,000	2,455

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05月
日	月	火	水	木	金	土
« 04月30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	31