8132 シナネンホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 639 | 640 | 637 | 640 | 25,000 | 3,200 |
| 2006-12-28 | 639 | 641 | 635 | 638 | 167,000 | 3,190 |
| 2006-12-27 | 635 | 636 | 633 | 634 | 87,000 | 3,170 |
| 2006-12-26 | 620 | 631 | 618 | 630 | 105,000 | 3,150 |
| 2006-12-25 | 623 | 626 | 619 | 621 | 110,000 | 3,105 |
| 2006-12-22 | 628 | 628 | 617 | 624 | 188,000 | 3,120 |
| 2006-12-21 | 636 | 636 | 626 | 628 | 162,000 | 3,140 |
| 2006-12-20 | 632 | 635 | 622 | 634 | 176,000 | 3,170 |
| 2006-12-19 | 633 | 638 | 630 | 631 | 156,000 | 3,155 |
| 2006-12-18 | 640 | 641 | 635 | 638 | 129,000 | 3,190 |
| 2006-12-15 | 637 | 643 | 634 | 639 | 200,000 | 3,195 |
| 2006-12-14 | 633 | 638 | 631 | 635 | 186,000 | 3,175 |
| 2006-12-13 | 632 | 634 | 626 | 631 | 139,000 | 3,155 |
| 2006-12-12 | 638 | 638 | 630 | 632 | 133,000 | 3,160 |
| 2006-12-11 | 638 | 638 | 629 | 632 | 253,000 | 3,160 |
| 2006-12-08 | 624 | 632 | 619 | 632 | 314,000 | 3,160 |
| 2006-12-07 | 611 | 622 | 611 | 617 | 160,000 | 3,085 |
| 2006-12-06 | 608 | 620 | 602 | 615 | 189,000 | 3,075 |
| 2006-12-05 | 614 | 618 | 598 | 602 | 394,000 | 3,010 |
| 2006-12-04 | 593 | 613 | 593 | 609 | 372,000 | 3,045 |
| 2006-12-01 | 593 | 593 | 583 | 586 | 221,000 | 2,930 |
| 2006-11-30 | 579 | 593 | 579 | 587 | 129,000 | 2,935 |
| 2006-11-29 | 572 | 577 | 571 | 574 | 132,000 | 2,870 |
| 2006-11-28 | 560 | 571 | 559 | 568 | 263,000 | 2,840 |
| 2006-11-27 | 556 | 565 | 551 | 565 | 340,000 | 2,825 |
| 2006-11-24 | 575 | 575 | 547 | 558 | 408,000 | 2,790 |
| 2006-11-22 | 555 | 570 | 555 | 565 | 277,000 | 2,825 |
| 2006-11-21 | 557 | 557 | 551 | 555 | 330,000 | 2,775 |
| 2006-11-20 | 556 | 556 | 544 | 550 | 207,000 | 2,750 |
| 2006-11-17 | 556 | 559 | 554 | 556 | 195,000 | 2,780 |
| 2006-11-16 | 557 | 564 | 555 | 556 | 80,000 | 2,780 |
| 2006-11-15 | 562 | 564 | 555 | 557 | 98,000 | 2,785 |
| 2006-11-14 | 559 | 565 | 556 | 562 | 112,000 | 2,810 |
| 2006-11-13 | 556 | 562 | 552 | 554 | 187,000 | 2,770 |
| 2006-11-10 | 560 | 568 | 549 | 551 | 445,000 | 2,755 |
| 2006-11-09 | 568 | 575 | 561 | 563 | 129,000 | 2,815 |
| 2006-11-08 | 576 | 585 | 566 | 568 | 179,000 | 2,840 |
| 2006-11-07 | 579 | 589 | 575 | 576 | 188,000 | 2,880 |
| 2006-11-06 | 574 | 574 | 556 | 559 | 114,000 | 2,795 |
| 2006-11-02 | 573 | 573 | 556 | 564 | 165,000 | 2,820 |
| 2006-11-01 | 566 | 575 | 563 | 568 | 158,000 | 2,840 |
| 2006-10-31 | 563 | 572 | 557 | 565 | 186,000 | 2,825 |
| 2006-10-30 | 576 | 576 | 566 | 566 | 165,000 | 2,830 |
| 2006-10-27 | 578 | 580 | 568 | 572 | 205,000 | 2,860 |
| 2006-10-26 | 582 | 589 | 573 | 575 | 153,000 | 2,875 |
| 2006-10-25 | 592 | 595 | 577 | 581 | 179,000 | 2,905 |
| 2006-10-24 | 595 | 597 | 584 | 584 | 179,000 | 2,920 |
| 2006-10-23 | 580 | 596 | 580 | 596 | 74,000 | 2,980 |
| 2006-10-20 | 582 | 588 | 576 | 579 | 112,000 | 2,895 |
| 2006-10-19 | 587 | 589 | 580 | 583 | 151,000 | 2,915 |
| 2006-10-18 | 598 | 598 | 579 | 585 | 120,000 | 2,925 |
| 2006-10-17 | 608 | 618 | 599 | 599 | 150,000 | 2,995 |
| 2006-10-16 | 600 | 618 | 594 | 607 | 221,000 | 3,035 |
| 2006-10-13 | 570 | 570 | 558 | 570 | 150,000 | 2,850 |
| 2006-10-12 | 556 | 565 | 555 | 560 | 131,000 | 2,800 |
| 2006-10-11 | 564 | 568 | 555 | 557 | 143,000 | 2,785 |
| 2006-10-10 | 564 | 574 | 564 | 569 | 48,000 | 2,845 |
| 2006-10-06 | 574 | 580 | 567 | 574 | 42,000 | 2,870 |
| 2006-10-05 | 580 | 580 | 572 | 575 | 62,000 | 2,875 |
| 2006-10-04 | 577 | 581 | 569 | 572 | 45,000 | 2,860 |
| 2006-10-03 | 588 | 588 | 577 | 580 | 29,000 | 2,900 |
| 2006-10-02 | 589 | 589 | 581 | 586 | 46,000 | 2,930 |
| 2006-09-29 | 591 | 591 | 573 | 588 | 26,000 | 2,940 |
| 2006-09-28 | 588 | 588 | 583 | 585 | 23,000 | 2,925 |
| 2006-09-27 | 575 | 592 | 571 | 582 | 62,000 | 2,910 |
| 2006-09-26 | 577 | 577 | 567 | 567 | 25,000 | 2,835 |
| 2006-09-25 | 562 | 569 | 553 | 568 | 70,000 | 2,840 |
| 2006-09-22 | 566 | 568 | 561 | 564 | 24,000 | 2,820 |
| 2006-09-21 | 576 | 576 | 566 | 568 | 32,000 | 2,840 |
| 2006-09-20 | 579 | 579 | 568 | 571 | 28,000 | 2,855 |
| 2006-09-19 | 585 | 586 | 574 | 578 | 48,000 | 2,890 |
| 2006-09-15 | 580 | 580 | 570 | 575 | 29,000 | 2,875 |
| 2006-09-14 | 581 | 586 | 575 | 580 | 50,000 | 2,900 |
| 2006-09-13 | 587 | 592 | 576 | 576 | 45,000 | 2,880 |
| 2006-09-12 | 586 | 595 | 580 | 582 | 73,000 | 2,910 |
| 2006-09-11 | 603 | 603 | 587 | 590 | 87,000 | 2,950 |
| 2006-09-08 | 581 | 598 | 581 | 594 | 94,000 | 2,970 |
| 2006-09-07 | 607 | 607 | 587 | 591 | 76,000 | 2,955 |
| 2006-09-06 | 616 | 620 | 610 | 611 | 49,000 | 3,055 |
| 2006-09-05 | 624 | 624 | 618 | 619 | 39,000 | 3,095 |
| 2006-09-04 | 631 | 631 | 618 | 618 | 30,000 | 3,090 |
| 2006-09-01 | 614 | 614 | 610 | 611 | 33,000 | 3,055 |
| 2006-08-31 | 607 | 615 | 604 | 606 | 52,000 | 3,030 |
| 2006-08-30 | 624 | 624 | 599 | 607 | 40,000 | 3,035 |
| 2006-08-29 | 620 | 620 | 609 | 613 | 20,000 | 3,065 |
| 2006-08-28 | 626 | 626 | 598 | 610 | 75,000 | 3,050 |
| 2006-08-25 | 637 | 638 | 619 | 625 | 81,000 | 3,125 |
| 2006-08-24 | 641 | 645 | 634 | 641 | 65,000 | 3,205 |
| 2006-08-23 | 647 | 647 | 633 | 641 | 43,000 | 3,205 |
| 2006-08-22 | 627 | 640 | 627 | 640 | 68,000 | 3,200 |
| 2006-08-21 | 637 | 643 | 630 | 630 | 33,000 | 3,150 |
| 2006-08-18 | 638 | 638 | 630 | 635 | 12,000 | 3,175 |
| 2006-08-17 | 641 | 642 | 628 | 628 | 45,000 | 3,140 |
| 2006-08-16 | 640 | 642 | 630 | 642 | 60,000 | 3,210 |
| 2006-08-15 | 634 | 640 | 627 | 639 | 85,000 | 3,195 |
| 2006-08-14 | 623 | 633 | 620 | 629 | 52,000 | 3,145 |
| 2006-08-11 | 613 | 623 | 613 | 618 | 82,000 | 3,090 |
| 2006-08-10 | 612 | 618 | 604 | 614 | 62,000 | 3,070 |
| 2006-08-09 | 603 | 615 | 600 | 610 | 121,000 | 3,050 |
| 2006-08-08 | 592 | 604 | 592 | 604 | 29,000 | 3,020 |
| 2006-08-07 | 603 | 604 | 595 | 599 | 89,000 | 2,995 |
| 2006-08-04 | 602 | 602 | 591 | 596 | 82,000 | 2,980 |
| 2006-08-03 | 611 | 611 | 606 | 608 | 46,000 | 3,040 |
| 2006-08-02 | 608 | 611 | 608 | 611 | 38,000 | 3,055 |
| 2006-08-01 | 596 | 607 | 586 | 607 | 72,000 | 3,035 |
| 2006-07-31 | 602 | 615 | 602 | 609 | 84,000 | 3,045 |
| 2006-07-28 | 611 | 611 | 588 | 601 | 77,000 | 3,005 |
| 2006-07-27 | 583 | 584 | 560 | 581 | 74,000 | 2,905 |
| 2006-07-26 | 599 | 599 | 580 | 593 | 43,000 | 2,965 |
| 2006-07-25 | 600 | 603 | 586 | 591 | 57,000 | 2,955 |
| 2006-07-24 | 586 | 600 | 579 | 594 | 80,000 | 2,970 |
| 2006-07-21 | 585 | 594 | 567 | 591 | 171,000 | 2,955 |
| 2006-07-20 | 607 | 615 | 602 | 615 | 60,000 | 3,075 |
| 2006-07-19 | 590 | 595 | 588 | 590 | 69,000 | 2,950 |
| 2006-07-18 | 616 | 616 | 593 | 598 | 94,000 | 2,990 |
| 2006-07-14 | 614 | 620 | 607 | 616 | 99,000 | 3,080 |
| 2006-07-13 | 620 | 624 | 612 | 622 | 97,000 | 3,110 |
| 2006-07-12 | 627 | 629 | 620 | 628 | 89,000 | 3,140 |
| 2006-07-11 | 624 | 628 | 621 | 628 | 77,000 | 3,140 |
| 2006-07-10 | 612 | 624 | 609 | 624 | 93,000 | 3,120 |
| 2006-07-07 | 624 | 624 | 615 | 622 | 79,000 | 3,110 |
| 2006-07-06 | 610 | 625 | 604 | 621 | 147,000 | 3,105 |
| 2006-07-05 | 596 | 609 | 589 | 609 | 221,000 | 3,045 |
| 2006-07-04 | 584 | 587 | 578 | 586 | 121,000 | 2,930 |
| 2006-07-03 | 583 | 583 | 576 | 579 | 54,000 | 2,895 |
| 2006-06-30 | 572 | 578 | 570 | 574 | 61,000 | 2,870 |
| 2006-06-29 | 572 | 574 | 565 | 568 | 123,000 | 2,840 |
| 2006-06-28 | 561 | 575 | 560 | 572 | 152,000 | 2,860 |
| 2006-06-27 | 570 | 572 | 570 | 571 | 52,000 | 2,855 |
| 2006-06-26 | 564 | 569 | 561 | 569 | 35,000 | 2,845 |
| 2006-06-23 | 574 | 574 | 560 | 567 | 63,000 | 2,835 |
| 2006-06-22 | 572 | 575 | 562 | 575 | 114,000 | 2,875 |
| 2006-06-21 | 558 | 562 | 548 | 552 | 106,000 | 2,760 |
| 2006-06-20 | 556 | 565 | 555 | 562 | 130,000 | 2,810 |
| 2006-06-19 | 560 | 560 | 553 | 554 | 89,000 | 2,770 |
| 2006-06-16 | 550 | 555 | 545 | 552 | 137,000 | 2,760 |
| 2006-06-15 | 531 | 537 | 523 | 532 | 157,000 | 2,660 |
| 2006-06-14 | 507 | 518 | 507 | 515 | 124,000 | 2,575 |
| 2006-06-13 | 512 | 514 | 505 | 507 | 97,000 | 2,535 |
| 2006-06-12 | 515 | 519 | 511 | 519 | 85,000 | 2,595 |
| 2006-06-09 | 507 | 517 | 501 | 516 | 213,000 | 2,580 |
| 2006-06-08 | 536 | 540 | 510 | 517 | 93,000 | 2,585 |
| 2006-06-07 | 565 | 568 | 552 | 552 | 68,000 | 2,760 |
| 2006-06-06 | 560 | 569 | 560 | 565 | 40,000 | 2,825 |
| 2006-06-05 | 587 | 598 | 577 | 580 | 117,000 | 2,900 |
| 2006-06-02 | 580 | 580 | 554 | 570 | 64,000 | 2,850 |
| 2006-06-01 | 596 | 596 | 583 | 583 | 52,000 | 2,915 |
| 2006-05-31 | 592 | 598 | 587 | 588 | 57,000 | 2,940 |
| 2006-05-30 | 610 | 613 | 599 | 610 | 71,000 | 3,050 |
| 2006-05-29 | 620 | 620 | 611 | 614 | 48,000 | 3,070 |
| 2006-05-26 | 611 | 612 | 597 | 610 | 46,000 | 3,050 |
| 2006-05-25 | 602 | 611 | 591 | 607 | 172,000 | 3,035 |
| 2006-05-24 | 607 | 607 | 588 | 595 | 103,000 | 2,975 |
| 2006-05-23 | 608 | 614 | 601 | 602 | 96,000 | 3,010 |
| 2006-05-22 | 627 | 629 | 613 | 613 | 87,000 | 3,065 |
| 2006-05-19 | 620 | 626 | 613 | 624 | 66,000 | 3,120 |
| 2006-05-18 | 616 | 624 | 612 | 620 | 85,000 | 3,100 |
| 2006-05-17 | 618 | 628 | 612 | 626 | 122,000 | 3,130 |
| 2006-05-16 | 635 | 642 | 620 | 624 | 124,000 | 3,120 |
| 2006-05-15 | 631 | 645 | 625 | 634 | 175,000 | 3,170 |
| 2006-05-12 | 660 | 660 | 606 | 630 | 398,000 | 3,150 |
| 2006-05-11 | 662 | 663 | 656 | 659 | 108,000 | 3,295 |
| 2006-05-10 | 670 | 670 | 656 | 660 | 86,000 | 3,300 |
| 2006-05-09 | 670 | 670 | 665 | 667 | 58,000 | 3,335 |
| 2006-05-08 | 682 | 683 | 670 | 674 | 70,000 | 3,370 |
| 2006-05-02 | 670 | 685 | 668 | 674 | 84,000 | 3,370 |
| 2006-05-01 | 667 | 670 | 662 | 667 | 79,000 | 3,335 |
| 2006-04-28 | 676 | 677 | 663 | 667 | 94,000 | 3,335 |
| 2006-04-27 | 675 | 680 | 670 | 671 | 64,000 | 3,355 |
| 2006-04-26 | 674 | 684 | 668 | 680 | 105,000 | 3,400 |
| 2006-04-25 | 678 | 678 | 667 | 672 | 111,000 | 3,360 |
| 2006-04-24 | 687 | 687 | 655 | 669 | 135,000 | 3,345 |
| 2006-04-21 | 690 | 701 | 690 | 692 | 70,000 | 3,460 |
| 2006-04-20 | 701 | 701 | 686 | 695 | 162,000 | 3,475 |
| 2006-04-19 | 693 | 701 | 684 | 694 | 167,000 | 3,470 |
| 2006-04-18 | 675 | 682 | 669 | 673 | 129,000 | 3,365 |
| 2006-04-17 | 680 | 680 | 667 | 668 | 87,000 | 3,340 |
| 2006-04-14 | 688 | 688 | 678 | 680 | 70,000 | 3,400 |
| 2006-04-13 | 695 | 695 | 683 | 689 | 85,000 | 3,445 |
| 2006-04-12 | 700 | 703 | 688 | 688 | 70,000 | 3,440 |
| 2006-04-11 | 701 | 707 | 698 | 700 | 79,000 | 3,500 |
| 2006-04-10 | 701 | 705 | 699 | 701 | 63,000 | 3,505 |
| 2006-04-07 | 708 | 708 | 697 | 701 | 67,000 | 3,505 |
| 2006-04-06 | 703 | 710 | 699 | 704 | 71,000 | 3,520 |
| 2006-04-05 | 708 | 710 | 696 | 701 | 119,000 | 3,505 |
| 2006-04-04 | 710 | 711 | 703 | 706 | 158,000 | 3,530 |
| 2006-04-03 | 700 | 717 | 695 | 709 | 169,000 | 3,545 |
| 2006-03-31 | 709 | 709 | 699 | 700 | 92,000 | 3,500 |
| 2006-03-30 | 712 | 712 | 702 | 709 | 131,000 | 3,545 |
| 2006-03-29 | 695 | 708 | 685 | 707 | 132,000 | 3,535 |
| 2006-03-28 | 696 | 698 | 685 | 695 | 159,000 | 3,475 |
| 2006-03-27 | 715 | 715 | 704 | 708 | 152,000 | 3,540 |
| 2006-03-24 | 716 | 723 | 713 | 714 | 138,000 | 3,570 |
| 2006-03-23 | 721 | 722 | 713 | 717 | 154,000 | 3,585 |
| 2006-03-22 | 699 | 726 | 697 | 726 | 258,000 | 3,630 |
| 2006-03-20 | 712 | 716 | 706 | 709 | 215,000 | 3,545 |
| 2006-03-17 | 717 | 718 | 692 | 712 | 605,000 | 3,560 |
| 2006-03-16 | 672 | 674 | 664 | 667 | 149,000 | 3,335 |
| 2006-03-15 | 667 | 680 | 667 | 672 | 208,000 | 3,360 |
| 2006-03-14 | 674 | 680 | 665 | 670 | 172,000 | 3,350 |
| 2006-03-13 | 675 | 675 | 664 | 665 | 207,000 | 3,325 |
| 2006-03-10 | 678 | 686 | 671 | 676 | 176,000 | 3,380 |
| 2006-03-09 | 667 | 681 | 665 | 681 | 117,000 | 3,405 |
| 2006-03-08 | 671 | 677 | 662 | 665 | 129,000 | 3,325 |
| 2006-03-07 | 680 | 686 | 672 | 676 | 151,000 | 3,380 |
| 2006-03-06 | 697 | 697 | 677 | 687 | 142,000 | 3,435 |
| 2006-03-03 | 698 | 701 | 687 | 687 | 140,000 | 3,435 |
| 2006-03-02 | 725 | 726 | 701 | 707 | 157,000 | 3,535 |
| 2006-03-01 | 700 | 720 | 700 | 715 | 196,000 | 3,575 |
| 2006-02-28 | 690 | 704 | 675 | 700 | 303,000 | 3,500 |
| 2006-02-27 | 684 | 688 | 664 | 664 | 174,000 | 3,320 |
| 2006-02-24 | 677 | 682 | 670 | 675 | 74,000 | 3,375 |
| 2006-02-23 | 664 | 678 | 662 | 672 | 136,000 | 3,360 |
| 2006-02-22 | 676 | 680 | 660 | 663 | 141,000 | 3,315 |
| 2006-02-21 | 653 | 678 | 645 | 666 | 238,000 | 3,330 |
| 2006-02-20 | 668 | 672 | 660 | 660 | 130,000 | 3,300 |
| 2006-02-17 | 698 | 699 | 668 | 668 | 99,000 | 3,340 |
| 2006-02-16 | 692 | 703 | 687 | 692 | 112,000 | 3,460 |
| 2006-02-15 | 698 | 712 | 698 | 700 | 74,000 | 3,500 |
| 2006-02-14 | 701 | 710 | 689 | 708 | 94,000 | 3,540 |
| 2006-02-13 | 729 | 729 | 700 | 702 | 101,000 | 3,510 |
| 2006-02-10 | 733 | 734 | 722 | 725 | 82,000 | 3,625 |
| 2006-02-09 | 730 | 744 | 730 | 733 | 139,000 | 3,665 |
| 2006-02-08 | 759 | 759 | 740 | 740 | 127,000 | 3,700 |
| 2006-02-07 | 760 | 760 | 744 | 749 | 197,000 | 3,745 |
| 2006-02-06 | 735 | 748 | 721 | 748 | 260,000 | 3,740 |
| 2006-02-03 | 763 | 767 | 758 | 765 | 149,000 | 3,825 |
| 2006-02-02 | 764 | 764 | 757 | 764 | 185,000 | 3,820 |
| 2006-02-01 | 745 | 758 | 736 | 754 | 304,000 | 3,770 |
| 2006-01-31 | 739 | 748 | 734 | 742 | 191,000 | 3,710 |
| 2006-01-30 | 737 | 741 | 730 | 731 | 112,000 | 3,655 |
| 2006-01-27 | 725 | 728 | 720 | 728 | 117,000 | 3,640 |
| 2006-01-26 | 711 | 723 | 711 | 718 | 90,000 | 3,590 |
| 2006-01-25 | 716 | 724 | 710 | 710 | 106,000 | 3,550 |
| 2006-01-24 | 707 | 724 | 704 | 719 | 116,000 | 3,595 |
| 2006-01-23 | 706 | 721 | 705 | 705 | 148,000 | 3,525 |
| 2006-01-20 | 724 | 727 | 704 | 716 | 247,000 | 3,580 |
| 2006-01-19 | 652 | 704 | 652 | 704 | 226,000 | 3,520 |
| 2006-01-18 | 720 | 720 | 629 | 649 | 329,000 | 3,245 |
| 2006-01-17 | 736 | 738 | 721 | 722 | 182,000 | 3,610 |
| 2006-01-16 | 741 | 749 | 732 | 746 | 105,000 | 3,730 |
| 2006-01-13 | 753 | 753 | 738 | 750 | 127,000 | 3,750 |
| 2006-01-12 | 767 | 769 | 751 | 753 | 116,000 | 3,765 |
| 2006-01-11 | 770 | 771 | 751 | 763 | 170,000 | 3,815 |
| 2006-01-10 | 780 | 790 | 771 | 780 | 288,000 | 3,900 |
| 2006-01-06 | 793 | 794 | 780 | 783 | 196,000 | 3,915 |
| 2006-01-05 | 800 | 805 | 790 | 795 | 246,000 | 3,975 |
| 2006-01-04 | 800 | 804 | 781 | 787 | 137,000 | 3,935 |
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
