8132 シナネンホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 809 | 815 | 770 | 771 | 322,000 | 3,855 |
| 2005-12-29 | 775 | 837 | 773 | 801 | 600,000 | 4,005 |
| 2005-12-28 | 749 | 774 | 748 | 770 | 271,000 | 3,850 |
| 2005-12-27 | 750 | 760 | 740 | 745 | 248,000 | 3,725 |
| 2005-12-26 | 747 | 768 | 742 | 747 | 645,000 | 3,735 |
| 2005-12-22 | 690 | 725 | 687 | 717 | 568,000 | 3,585 |
| 2005-12-21 | 691 | 694 | 679 | 686 | 156,000 | 3,430 |
| 2005-12-20 | 685 | 691 | 684 | 689 | 271,000 | 3,445 |
| 2005-12-19 | 685 | 687 | 675 | 681 | 372,000 | 3,405 |
| 2005-12-16 | 668 | 670 | 657 | 665 | 140,000 | 3,325 |
| 2005-12-15 | 666 | 670 | 663 | 664 | 158,000 | 3,320 |
| 2005-12-14 | 660 | 675 | 656 | 656 | 299,000 | 3,280 |
| 2005-12-13 | 656 | 660 | 651 | 653 | 169,000 | 3,265 |
| 2005-12-12 | 653 | 660 | 645 | 650 | 158,000 | 3,250 |
| 2005-12-09 | 634 | 664 | 622 | 646 | 336,000 | 3,230 |
| 2005-12-08 | 662 | 665 | 650 | 652 | 145,000 | 3,260 |
| 2005-12-07 | 663 | 667 | 662 | 664 | 131,000 | 3,320 |
| 2005-12-06 | 661 | 669 | 661 | 664 | 137,000 | 3,320 |
| 2005-12-05 | 670 | 670 | 662 | 667 | 153,000 | 3,335 |
| 2005-12-02 | 659 | 665 | 656 | 660 | 173,000 | 3,300 |
| 2005-12-01 | 655 | 665 | 652 | 661 | 91,000 | 3,305 |
| 2005-11-30 | 665 | 668 | 650 | 653 | 264,000 | 3,265 |
| 2005-11-29 | 658 | 674 | 657 | 673 | 201,000 | 3,365 |
| 2005-11-28 | 649 | 654 | 648 | 653 | 131,000 | 3,265 |
| 2005-11-25 | 644 | 647 | 639 | 642 | 120,000 | 3,210 |
| 2005-11-24 | 638 | 650 | 635 | 647 | 184,000 | 3,235 |
| 2005-11-22 | 638 | 642 | 634 | 637 | 185,000 | 3,185 |
| 2005-11-21 | 639 | 643 | 635 | 637 | 183,000 | 3,185 |
| 2005-11-18 | 646 | 648 | 638 | 640 | 147,000 | 3,200 |
| 2005-11-17 | 641 | 652 | 639 | 644 | 126,000 | 3,220 |
| 2005-11-16 | 638 | 648 | 627 | 638 | 222,000 | 3,190 |
| 2005-11-15 | 643 | 643 | 634 | 634 | 153,000 | 3,170 |
| 2005-11-14 | 658 | 670 | 642 | 643 | 173,000 | 3,215 |
| 2005-11-11 | 666 | 680 | 656 | 665 | 174,000 | 3,325 |
| 2005-11-10 | 667 | 672 | 655 | 670 | 80,000 | 3,350 |
| 2005-11-09 | 666 | 680 | 661 | 668 | 80,000 | 3,340 |
| 2005-11-08 | 668 | 675 | 659 | 674 | 151,000 | 3,370 |
| 2005-11-07 | 679 | 680 | 672 | 677 | 123,000 | 3,385 |
| 2005-11-04 | 683 | 684 | 674 | 678 | 195,000 | 3,390 |
| 2005-11-02 | 681 | 684 | 671 | 679 | 101,000 | 3,395 |
| 2005-11-01 | 671 | 685 | 671 | 685 | 129,000 | 3,425 |
| 2005-10-31 | 682 | 682 | 665 | 667 | 147,000 | 3,335 |
| 2005-10-28 | 660 | 676 | 650 | 676 | 168,000 | 3,380 |
| 2005-10-27 | 655 | 662 | 647 | 661 | 109,000 | 3,305 |
| 2005-10-26 | 641 | 655 | 639 | 655 | 221,000 | 3,275 |
| 2005-10-25 | 631 | 643 | 628 | 640 | 189,000 | 3,200 |
| 2005-10-24 | 625 | 631 | 622 | 622 | 90,000 | 3,110 |
| 2005-10-21 | 626 | 629 | 621 | 624 | 163,000 | 3,120 |
| 2005-10-20 | 631 | 631 | 620 | 623 | 102,000 | 3,115 |
| 2005-10-19 | 634 | 634 | 623 | 627 | 163,000 | 3,135 |
| 2005-10-18 | 629 | 629 | 622 | 622 | 55,000 | 3,110 |
| 2005-10-17 | 630 | 630 | 623 | 628 | 106,000 | 3,140 |
| 2005-10-14 | 626 | 632 | 624 | 628 | 107,000 | 3,140 |
| 2005-10-13 | 627 | 630 | 622 | 625 | 169,000 | 3,125 |
| 2005-10-12 | 636 | 646 | 620 | 627 | 393,000 | 3,135 |
| 2005-10-11 | 625 | 646 | 625 | 646 | 62,000 | 3,230 |
| 2005-10-07 | 629 | 640 | 618 | 633 | 129,000 | 3,165 |
| 2005-10-06 | 655 | 655 | 624 | 630 | 168,000 | 3,150 |
| 2005-10-05 | 668 | 678 | 663 | 665 | 139,000 | 3,325 |
| 2005-10-04 | 658 | 668 | 657 | 665 | 138,000 | 3,325 |
| 2005-10-03 | 665 | 668 | 655 | 668 | 89,000 | 3,340 |
| 2005-09-30 | 675 | 679 | 666 | 675 | 110,000 | 3,375 |
| 2005-09-29 | 668 | 679 | 656 | 675 | 131,000 | 3,375 |
| 2005-09-28 | 665 | 674 | 652 | 664 | 116,000 | 3,320 |
| 2005-09-27 | 665 | 670 | 663 | 665 | 136,000 | 3,325 |
| 2005-09-26 | 645 | 665 | 640 | 665 | 143,000 | 3,325 |
| 2005-09-22 | 637 | 650 | 633 | 638 | 116,000 | 3,190 |
| 2005-09-21 | 628 | 649 | 627 | 630 | 131,000 | 3,150 |
| 2005-09-20 | 625 | 630 | 624 | 626 | 65,000 | 3,130 |
| 2005-09-16 | 622 | 630 | 622 | 626 | 65,000 | 3,130 |
| 2005-09-15 | 622 | 631 | 620 | 622 | 141,000 | 3,110 |
| 2005-09-14 | 626 | 627 | 619 | 622 | 79,000 | 3,110 |
| 2005-09-13 | 618 | 632 | 618 | 629 | 177,000 | 3,145 |
| 2005-09-12 | 637 | 639 | 618 | 618 | 161,000 | 3,090 |
| 2005-09-09 | 631 | 649 | 631 | 635 | 404,000 | 3,175 |
| 2005-09-08 | 633 | 637 | 617 | 624 | 96,000 | 3,120 |
| 2005-09-07 | 635 | 640 | 635 | 638 | 88,000 | 3,190 |
| 2005-09-06 | 652 | 652 | 639 | 639 | 66,000 | 3,195 |
| 2005-09-05 | 646 | 656 | 636 | 652 | 123,000 | 3,260 |
| 2005-09-02 | 640 | 641 | 635 | 641 | 120,000 | 3,205 |
| 2005-09-01 | 635 | 649 | 635 | 642 | 68,000 | 3,210 |
| 2005-08-31 | 631 | 640 | 631 | 631 | 45,000 | 3,155 |
| 2005-08-30 | 641 | 642 | 635 | 638 | 50,000 | 3,190 |
| 2005-08-29 | 630 | 652 | 628 | 642 | 174,000 | 3,210 |
| 2005-08-26 | 632 | 638 | 623 | 636 | 171,000 | 3,180 |
| 2005-08-25 | 637 | 642 | 635 | 640 | 94,000 | 3,200 |
| 2005-08-24 | 656 | 657 | 643 | 647 | 114,000 | 3,235 |
| 2005-08-23 | 660 | 660 | 656 | 658 | 47,000 | 3,290 |
| 2005-08-22 | 648 | 662 | 648 | 660 | 124,000 | 3,300 |
| 2005-08-19 | 640 | 650 | 640 | 649 | 97,000 | 3,245 |
| 2005-08-18 | 655 | 657 | 645 | 650 | 109,000 | 3,250 |
| 2005-08-17 | 650 | 657 | 645 | 651 | 181,000 | 3,255 |
| 2005-08-16 | 639 | 655 | 636 | 650 | 141,000 | 3,250 |
| 2005-08-15 | 643 | 643 | 620 | 640 | 88,000 | 3,200 |
| 2005-08-12 | 641 | 648 | 637 | 645 | 121,000 | 3,225 |
| 2005-08-11 | 630 | 640 | 628 | 637 | 113,000 | 3,185 |
| 2005-08-10 | 621 | 635 | 621 | 625 | 155,000 | 3,125 |
| 2005-08-09 | 614 | 627 | 612 | 620 | 92,000 | 3,100 |
| 2005-08-08 | 602 | 614 | 596 | 614 | 146,000 | 3,070 |
| 2005-08-05 | 606 | 619 | 605 | 607 | 232,000 | 3,035 |
| 2005-08-04 | 597 | 608 | 597 | 606 | 123,000 | 3,030 |
| 2005-08-03 | 603 | 603 | 597 | 597 | 37,000 | 2,985 |
| 2005-08-02 | 604 | 607 | 597 | 600 | 236,000 | 3,000 |
| 2005-08-01 | 600 | 607 | 600 | 603 | 99,000 | 3,015 |
| 2005-07-29 | 604 | 604 | 600 | 603 | 87,000 | 3,015 |
| 2005-07-28 | 597 | 605 | 597 | 605 | 65,000 | 3,025 |
| 2005-07-27 | 593 | 598 | 593 | 597 | 48,000 | 2,985 |
| 2005-07-26 | 593 | 597 | 592 | 597 | 28,000 | 2,985 |
| 2005-07-25 | 594 | 596 | 592 | 595 | 28,000 | 2,975 |
| 2005-07-22 | 598 | 598 | 592 | 593 | 39,000 | 2,965 |
| 2005-07-21 | 591 | 595 | 590 | 593 | 40,000 | 2,965 |
| 2005-07-20 | 588 | 594 | 588 | 590 | 30,000 | 2,950 |
| 2005-07-19 | 589 | 591 | 584 | 587 | 43,000 | 2,935 |
| 2005-07-15 | 585 | 589 | 585 | 588 | 35,000 | 2,940 |
| 2005-07-14 | 589 | 589 | 585 | 585 | 56,000 | 2,925 |
| 2005-07-13 | 587 | 588 | 586 | 588 | 27,000 | 2,940 |
| 2005-07-12 | 596 | 596 | 583 | 586 | 55,000 | 2,930 |
| 2005-07-11 | 594 | 595 | 590 | 592 | 59,000 | 2,960 |
| 2005-07-08 | 593 | 600 | 589 | 589 | 84,000 | 2,945 |
| 2005-07-07 | 604 | 604 | 590 | 594 | 85,000 | 2,970 |
| 2005-07-06 | 599 | 607 | 599 | 604 | 163,000 | 3,020 |
| 2005-07-05 | 599 | 607 | 594 | 599 | 164,000 | 2,995 |
| 2005-07-04 | 598 | 599 | 593 | 596 | 102,000 | 2,980 |
| 2005-07-01 | 599 | 602 | 595 | 596 | 138,000 | 2,980 |
| 2005-06-30 | 600 | 600 | 596 | 596 | 105,000 | 2,980 |
| 2005-06-29 | 598 | 600 | 594 | 600 | 69,000 | 3,000 |
| 2005-06-28 | 600 | 600 | 590 | 600 | 57,000 | 3,000 |
| 2005-06-27 | 593 | 601 | 593 | 601 | 78,000 | 3,005 |
| 2005-06-24 | 592 | 599 | 590 | 599 | 102,000 | 2,995 |
| 2005-06-23 | 597 | 598 | 595 | 597 | 66,000 | 2,985 |
| 2005-06-22 | 584 | 597 | 584 | 597 | 74,000 | 2,985 |
| 2005-06-21 | 597 | 598 | 590 | 594 | 78,000 | 2,970 |
| 2005-06-20 | 596 | 602 | 580 | 597 | 212,000 | 2,985 |
| 2005-06-17 | 595 | 598 | 590 | 595 | 124,000 | 2,975 |
| 2005-06-16 | 596 | 599 | 593 | 593 | 133,000 | 2,965 |
| 2005-06-15 | 584 | 597 | 583 | 594 | 133,000 | 2,970 |
| 2005-06-14 | 572 | 585 | 564 | 583 | 258,000 | 2,915 |
| 2005-06-13 | 563 | 573 | 563 | 572 | 98,000 | 2,860 |
| 2005-06-10 | 561 | 572 | 551 | 563 | 190,000 | 2,815 |
| 2005-06-09 | 556 | 563 | 546 | 560 | 126,000 | 2,800 |
| 2005-06-08 | 549 | 560 | 547 | 555 | 176,000 | 2,775 |
| 2005-06-07 | 553 | 556 | 545 | 545 | 97,000 | 2,725 |
| 2005-06-06 | 553 | 558 | 550 | 552 | 75,000 | 2,760 |
| 2005-06-03 | 559 | 559 | 548 | 548 | 90,000 | 2,740 |
| 2005-06-02 | 553 | 574 | 553 | 569 | 141,000 | 2,845 |
| 2005-06-01 | 554 | 558 | 553 | 557 | 126,000 | 2,785 |
| 2005-05-31 | 556 | 560 | 552 | 559 | 62,000 | 2,795 |
| 2005-05-30 | 550 | 567 | 548 | 555 | 93,000 | 2,775 |
| 2005-05-27 | 553 | 562 | 542 | 547 | 150,000 | 2,735 |
| 2005-05-26 | 541 | 549 | 538 | 547 | 126,000 | 2,735 |
| 2005-05-25 | 577 | 577 | 549 | 551 | 116,000 | 2,755 |
| 2005-05-24 | 585 | 586 | 573 | 578 | 87,000 | 2,890 |
| 2005-05-23 | 577 | 587 | 577 | 586 | 74,000 | 2,930 |
| 2005-05-20 | 568 | 582 | 568 | 577 | 138,000 | 2,885 |
| 2005-05-19 | 572 | 577 | 568 | 576 | 88,000 | 2,880 |
| 2005-05-18 | 566 | 570 | 561 | 564 | 111,000 | 2,820 |
| 2005-05-17 | 581 | 584 | 567 | 572 | 204,000 | 2,860 |
| 2005-05-16 | 583 | 588 | 576 | 586 | 126,000 | 2,930 |
| 2005-05-13 | 573 | 590 | 571 | 582 | 173,000 | 2,910 |
| 2005-05-12 | 583 | 596 | 579 | 583 | 344,000 | 2,915 |
| 2005-05-11 | 597 | 603 | 588 | 603 | 96,000 | 3,015 |
| 2005-05-10 | 607 | 607 | 602 | 604 | 81,000 | 3,020 |
| 2005-05-09 | 605 | 607 | 601 | 607 | 114,000 | 3,035 |
| 2005-05-06 | 607 | 608 | 605 | 608 | 137,000 | 3,040 |
| 2005-05-02 | 603 | 606 | 601 | 606 | 75,000 | 3,030 |
| 2005-04-28 | 600 | 610 | 599 | 603 | 299,000 | 3,015 |
| 2005-04-27 | 597 | 602 | 597 | 598 | 170,000 | 2,990 |
| 2005-04-26 | 591 | 600 | 590 | 597 | 90,000 | 2,985 |
| 2005-04-25 | 593 | 593 | 587 | 589 | 64,000 | 2,945 |
| 2005-04-22 | 579 | 595 | 579 | 593 | 159,000 | 2,965 |
| 2005-04-21 | 575 | 579 | 561 | 575 | 83,000 | 2,875 |
| 2005-04-20 | 585 | 586 | 577 | 583 | 113,000 | 2,915 |
| 2005-04-19 | 580 | 580 | 565 | 577 | 154,000 | 2,885 |
| 2005-04-18 | 566 | 570 | 545 | 560 | 189,000 | 2,800 |
| 2005-04-15 | 580 | 580 | 568 | 575 | 168,000 | 2,875 |
| 2005-04-14 | 579 | 588 | 566 | 580 | 132,000 | 2,900 |
| 2005-04-13 | 579 | 583 | 570 | 577 | 119,000 | 2,885 |
| 2005-04-12 | 586 | 589 | 576 | 579 | 81,000 | 2,895 |
| 2005-04-11 | 596 | 597 | 585 | 585 | 166,000 | 2,925 |
| 2005-04-08 | 594 | 597 | 590 | 594 | 117,000 | 2,970 |
| 2005-04-07 | 581 | 592 | 581 | 592 | 60,000 | 2,960 |
| 2005-04-06 | 596 | 596 | 587 | 589 | 99,000 | 2,945 |
| 2005-04-05 | 591 | 600 | 591 | 595 | 130,000 | 2,975 |
| 2005-04-04 | 586 | 591 | 586 | 589 | 81,000 | 2,945 |
| 2005-04-01 | 578 | 590 | 578 | 589 | 192,000 | 2,945 |
| 2005-03-31 | 572 | 578 | 570 | 578 | 119,000 | 2,890 |
| 2005-03-30 | 574 | 575 | 566 | 571 | 120,000 | 2,855 |
| 2005-03-29 | 573 | 575 | 565 | 569 | 135,000 | 2,845 |
| 2005-03-28 | 568 | 576 | 565 | 573 | 182,000 | 2,865 |
| 2005-03-25 | 600 | 601 | 578 | 578 | 215,000 | 2,890 |
| 2005-03-24 | 588 | 600 | 588 | 594 | 125,000 | 2,970 |
| 2005-03-23 | 603 | 603 | 595 | 598 | 215,000 | 2,990 |
| 2005-03-22 | 600 | 608 | 597 | 604 | 234,000 | 3,020 |
| 2005-03-18 | 592 | 599 | 590 | 598 | 169,000 | 2,990 |
| 2005-03-17 | 585 | 591 | 579 | 591 | 140,000 | 2,955 |
| 2005-03-16 | 581 | 585 | 576 | 582 | 241,000 | 2,910 |
| 2005-03-15 | 596 | 597 | 585 | 588 | 436,000 | 2,940 |
| 2005-03-14 | 594 | 597 | 581 | 581 | 706,000 | 2,905 |
| 2005-03-11 | 571 | 584 | 569 | 581 | 819,000 | 2,905 |
| 2005-03-10 | 562 | 570 | 562 | 570 | 173,000 | 2,850 |
| 2005-03-09 | 562 | 565 | 560 | 562 | 117,000 | 2,810 |
| 2005-03-08 | 563 | 568 | 560 | 563 | 165,000 | 2,815 |
| 2005-03-07 | 568 | 568 | 558 | 563 | 202,000 | 2,815 |
| 2005-03-04 | 569 | 570 | 561 | 564 | 461,000 | 2,820 |
| 2005-03-03 | 553 | 560 | 551 | 556 | 505,000 | 2,780 |
| 2005-03-02 | 549 | 552 | 544 | 551 | 436,000 | 2,755 |
| 2005-03-01 | 538 | 543 | 536 | 541 | 468,000 | 2,705 |
| 2005-02-28 | 534 | 540 | 534 | 538 | 345,000 | 2,690 |
| 2005-02-25 | 534 | 534 | 530 | 532 | 294,000 | 2,660 |
| 2005-02-24 | 531 | 533 | 527 | 527 | 171,000 | 2,635 |
| 2005-02-23 | 529 | 533 | 529 | 531 | 189,000 | 2,655 |
| 2005-02-22 | 532 | 535 | 530 | 530 | 115,000 | 2,650 |
| 2005-02-21 | 537 | 546 | 531 | 532 | 166,000 | 2,660 |
| 2005-02-18 | 533 | 536 | 533 | 536 | 91,000 | 2,680 |
| 2005-02-17 | 536 | 536 | 533 | 534 | 47,000 | 2,670 |
| 2005-02-16 | 533 | 540 | 533 | 537 | 82,000 | 2,685 |
| 2005-02-15 | 528 | 535 | 527 | 535 | 172,000 | 2,675 |
| 2005-02-14 | 541 | 541 | 535 | 535 | 109,000 | 2,675 |
| 2005-02-10 | 540 | 542 | 535 | 540 | 73,000 | 2,700 |
| 2005-02-09 | 539 | 545 | 535 | 541 | 213,000 | 2,705 |
| 2005-02-08 | 548 | 558 | 527 | 537 | 108,000 | 2,685 |
| 2005-02-07 | 549 | 549 | 544 | 548 | 380,000 | 2,740 |
| 2005-02-04 | 549 | 549 | 540 | 545 | 188,000 | 2,725 |
| 2005-02-03 | 542 | 548 | 540 | 546 | 278,000 | 2,730 |
| 2005-02-02 | 535 | 538 | 531 | 538 | 157,000 | 2,690 |
| 2005-02-01 | 534 | 534 | 529 | 531 | 154,000 | 2,655 |
| 2005-01-31 | 529 | 534 | 525 | 531 | 297,000 | 2,655 |
| 2005-01-28 | 516 | 521 | 516 | 519 | 307,000 | 2,595 |
| 2005-01-27 | 516 | 520 | 513 | 516 | 194,000 | 2,580 |
| 2005-01-26 | 512 | 516 | 511 | 511 | 111,000 | 2,555 |
| 2005-01-25 | 514 | 514 | 510 | 512 | 87,000 | 2,560 |
| 2005-01-24 | 507 | 513 | 506 | 512 | 154,000 | 2,560 |
| 2005-01-21 | 505 | 507 | 504 | 504 | 130,000 | 2,520 |
| 2005-01-20 | 512 | 514 | 508 | 511 | 210,000 | 2,555 |
| 2005-01-19 | 515 | 516 | 511 | 512 | 99,000 | 2,560 |
| 2005-01-18 | 516 | 517 | 514 | 515 | 114,000 | 2,575 |
| 2005-01-17 | 518 | 518 | 515 | 517 | 201,000 | 2,585 |
| 2005-01-14 | 513 | 517 | 511 | 516 | 97,000 | 2,580 |
| 2005-01-13 | 513 | 514 | 512 | 513 | 98,000 | 2,565 |
| 2005-01-12 | 519 | 519 | 512 | 513 | 454,000 | 2,565 |
| 2005-01-11 | 520 | 530 | 518 | 519 | 396,000 | 2,595 |
| 2005-01-07 | 513 | 516 | 511 | 512 | 48,000 | 2,560 |
| 2005-01-06 | 507 | 513 | 507 | 510 | 27,000 | 2,550 |
| 2005-01-05 | 517 | 517 | 508 | 509 | 35,000 | 2,545 |
| 2005-01-04 | 511 | 516 | 510 | 512 | 22,000 | 2,560 |
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
