8132 シナネンホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 490 | 490 | 480 | 480 | 64,000 | 2,400 |
| 2007-12-27 | 491 | 491 | 484 | 485 | 72,000 | 2,425 |
| 2007-12-26 | 476 | 486 | 476 | 486 | 115,000 | 2,430 |
| 2007-12-25 | 473 | 475 | 470 | 473 | 129,000 | 2,365 |
| 2007-12-21 | 480 | 481 | 470 | 476 | 156,000 | 2,380 |
| 2007-12-20 | 490 | 490 | 476 | 480 | 140,000 | 2,400 |
| 2007-12-19 | 495 | 498 | 485 | 485 | 104,000 | 2,425 |
| 2007-12-18 | 501 | 503 | 493 | 497 | 162,000 | 2,485 |
| 2007-12-17 | 505 | 505 | 496 | 496 | 101,000 | 2,480 |
| 2007-12-14 | 506 | 512 | 505 | 508 | 220,000 | 2,540 |
| 2007-12-13 | 518 | 519 | 506 | 506 | 142,000 | 2,530 |
| 2007-12-12 | 515 | 517 | 510 | 517 | 184,000 | 2,585 |
| 2007-12-11 | 518 | 522 | 517 | 518 | 128,000 | 2,590 |
| 2007-12-10 | 518 | 524 | 516 | 517 | 140,000 | 2,585 |
| 2007-12-07 | 523 | 527 | 521 | 522 | 140,000 | 2,610 |
| 2007-12-06 | 527 | 527 | 515 | 518 | 245,000 | 2,590 |
| 2007-12-05 | 510 | 530 | 509 | 529 | 253,000 | 2,645 |
| 2007-12-04 | 540 | 545 | 535 | 540 | 98,000 | 2,700 |
| 2007-12-03 | 550 | 558 | 540 | 541 | 106,000 | 2,705 |
| 2007-11-30 | 530 | 542 | 527 | 540 | 107,000 | 2,700 |
| 2007-11-29 | 526 | 533 | 526 | 532 | 100,000 | 2,660 |
| 2007-11-28 | 530 | 530 | 520 | 523 | 120,000 | 2,615 |
| 2007-11-27 | 531 | 531 | 519 | 530 | 94,000 | 2,650 |
| 2007-11-26 | 516 | 534 | 516 | 525 | 132,000 | 2,625 |
| 2007-11-22 | 506 | 531 | 506 | 516 | 99,000 | 2,580 |
| 2007-11-21 | 522 | 533 | 513 | 513 | 175,000 | 2,565 |
| 2007-11-20 | 552 | 552 | 502 | 518 | 424,000 | 2,590 |
| 2007-11-19 | 580 | 580 | 571 | 572 | 77,000 | 2,860 |
| 2007-11-16 | 575 | 580 | 575 | 580 | 43,000 | 2,900 |
| 2007-11-15 | 573 | 585 | 573 | 585 | 71,000 | 2,925 |
| 2007-11-14 | 577 | 583 | 576 | 583 | 48,000 | 2,915 |
| 2007-11-13 | 588 | 588 | 573 | 581 | 103,000 | 2,905 |
| 2007-11-12 | 583 | 586 | 567 | 580 | 115,000 | 2,900 |
| 2007-11-09 | 594 | 602 | 585 | 598 | 87,000 | 2,990 |
| 2007-11-08 | 604 | 610 | 588 | 604 | 111,000 | 3,020 |
| 2007-11-07 | 608 | 624 | 608 | 614 | 152,000 | 3,070 |
| 2007-11-06 | 574 | 619 | 574 | 615 | 334,000 | 3,075 |
| 2007-11-05 | 590 | 590 | 573 | 573 | 87,000 | 2,865 |
| 2007-11-02 | 588 | 590 | 581 | 587 | 119,000 | 2,935 |
| 2007-11-01 | 588 | 601 | 581 | 598 | 137,000 | 2,990 |
| 2007-10-31 | 582 | 582 | 573 | 578 | 57,000 | 2,890 |
| 2007-10-30 | 592 | 594 | 578 | 581 | 134,000 | 2,905 |
| 2007-10-29 | 592 | 594 | 588 | 594 | 104,000 | 2,970 |
| 2007-10-26 | 572 | 584 | 572 | 583 | 43,000 | 2,915 |
| 2007-10-25 | 573 | 582 | 573 | 577 | 58,000 | 2,885 |
| 2007-10-24 | 575 | 583 | 574 | 583 | 47,000 | 2,915 |
| 2007-10-23 | 581 | 582 | 576 | 580 | 33,000 | 2,900 |
| 2007-10-22 | 588 | 588 | 574 | 581 | 64,000 | 2,905 |
| 2007-10-19 | 597 | 597 | 591 | 594 | 89,000 | 2,970 |
| 2007-10-18 | 588 | 598 | 585 | 598 | 77,000 | 2,990 |
| 2007-10-17 | 583 | 590 | 579 | 587 | 107,000 | 2,935 |
| 2007-10-16 | 584 | 590 | 579 | 585 | 71,000 | 2,925 |
| 2007-10-15 | 592 | 592 | 581 | 583 | 135,000 | 2,915 |
| 2007-10-12 | 589 | 593 | 587 | 591 | 127,000 | 2,955 |
| 2007-10-11 | 578 | 588 | 576 | 588 | 93,000 | 2,940 |
| 2007-10-10 | 561 | 576 | 561 | 573 | 40,000 | 2,865 |
| 2007-10-09 | 570 | 577 | 566 | 571 | 85,000 | 2,855 |
| 2007-10-05 | 567 | 570 | 564 | 566 | 136,000 | 2,830 |
| 2007-10-04 | 561 | 564 | 552 | 561 | 230,000 | 2,805 |
| 2007-10-03 | 506 | 579 | 504 | 558 | 601,000 | 2,790 |
| 2007-10-02 | 584 | 589 | 583 | 584 | 103,000 | 2,920 |
| 2007-10-01 | 584 | 585 | 567 | 574 | 76,000 | 2,870 |
| 2007-09-28 | 595 | 596 | 575 | 585 | 86,000 | 2,925 |
| 2007-09-27 | 567 | 576 | 566 | 575 | 47,000 | 2,875 |
| 2007-09-26 | 562 | 567 | 558 | 567 | 63,000 | 2,835 |
| 2007-09-25 | 559 | 570 | 554 | 560 | 50,000 | 2,800 |
| 2007-09-21 | 573 | 578 | 551 | 559 | 167,000 | 2,795 |
| 2007-09-20 | 568 | 570 | 564 | 568 | 80,000 | 2,840 |
| 2007-09-19 | 558 | 566 | 558 | 566 | 57,000 | 2,830 |
| 2007-09-18 | 546 | 555 | 543 | 548 | 120,000 | 2,740 |
| 2007-09-14 | 552 | 559 | 552 | 556 | 176,000 | 2,780 |
| 2007-09-13 | 560 | 563 | 551 | 562 | 103,000 | 2,810 |
| 2007-09-12 | 567 | 577 | 567 | 568 | 65,000 | 2,840 |
| 2007-09-11 | 563 | 573 | 552 | 572 | 113,000 | 2,860 |
| 2007-09-10 | 569 | 578 | 558 | 566 | 162,000 | 2,830 |
| 2007-09-07 | 587 | 592 | 582 | 587 | 127,000 | 2,935 |
| 2007-09-06 | 588 | 595 | 575 | 594 | 90,000 | 2,970 |
| 2007-09-05 | 617 | 617 | 589 | 589 | 285,000 | 2,945 |
| 2007-09-04 | 611 | 615 | 610 | 615 | 79,000 | 3,075 |
| 2007-09-03 | 600 | 619 | 600 | 618 | 103,000 | 3,090 |
| 2007-08-31 | 608 | 613 | 593 | 613 | 128,000 | 3,065 |
| 2007-08-30 | 586 | 603 | 580 | 602 | 147,000 | 3,010 |
| 2007-08-29 | 589 | 599 | 577 | 594 | 152,000 | 2,970 |
| 2007-08-28 | 609 | 611 | 604 | 609 | 140,000 | 3,045 |
| 2007-08-27 | 610 | 620 | 602 | 607 | 217,000 | 3,035 |
| 2007-08-24 | 579 | 580 | 573 | 580 | 84,000 | 2,900 |
| 2007-08-23 | 588 | 590 | 580 | 589 | 89,000 | 2,945 |
| 2007-08-22 | 573 | 583 | 560 | 583 | 131,000 | 2,915 |
| 2007-08-21 | 557 | 567 | 551 | 567 | 150,000 | 2,835 |
| 2007-08-20 | 550 | 551 | 540 | 547 | 212,000 | 2,735 |
| 2007-08-17 | 557 | 565 | 530 | 530 | 204,000 | 2,650 |
| 2007-08-16 | 560 | 565 | 553 | 557 | 158,000 | 2,785 |
| 2007-08-15 | 577 | 581 | 566 | 567 | 135,000 | 2,835 |
| 2007-08-14 | 569 | 578 | 564 | 576 | 207,000 | 2,880 |
| 2007-08-13 | 594 | 594 | 575 | 579 | 174,000 | 2,895 |
| 2007-08-10 | 594 | 594 | 561 | 565 | 249,000 | 2,825 |
| 2007-08-09 | 596 | 608 | 587 | 595 | 226,000 | 2,975 |
| 2007-08-08 | 598 | 598 | 583 | 586 | 136,000 | 2,930 |
| 2007-08-07 | 615 | 615 | 592 | 598 | 108,000 | 2,990 |
| 2007-08-06 | 600 | 607 | 590 | 607 | 132,000 | 3,035 |
| 2007-08-03 | 606 | 606 | 594 | 600 | 135,000 | 3,000 |
| 2007-08-02 | 606 | 610 | 591 | 607 | 139,000 | 3,035 |
| 2007-08-01 | 616 | 616 | 604 | 606 | 69,000 | 3,030 |
| 2007-07-31 | 608 | 618 | 608 | 617 | 79,000 | 3,085 |
| 2007-07-30 | 585 | 612 | 585 | 612 | 136,000 | 3,060 |
| 2007-07-27 | 608 | 609 | 594 | 603 | 58,000 | 3,015 |
| 2007-07-26 | 614 | 618 | 610 | 610 | 56,000 | 3,050 |
| 2007-07-25 | 617 | 622 | 617 | 620 | 39,000 | 3,100 |
| 2007-07-24 | 625 | 630 | 620 | 627 | 125,000 | 3,135 |
| 2007-07-23 | 630 | 631 | 626 | 627 | 49,000 | 3,135 |
| 2007-07-20 | 626 | 633 | 626 | 632 | 72,000 | 3,160 |
| 2007-07-19 | 625 | 637 | 622 | 631 | 141,000 | 3,155 |
| 2007-07-18 | 633 | 633 | 612 | 620 | 101,000 | 3,100 |
| 2007-07-17 | 625 | 634 | 625 | 634 | 67,000 | 3,170 |
| 2007-07-13 | 629 | 645 | 629 | 635 | 101,000 | 3,175 |
| 2007-07-12 | 639 | 644 | 637 | 638 | 50,000 | 3,190 |
| 2007-07-11 | 637 | 645 | 636 | 641 | 229,000 | 3,205 |
| 2007-07-10 | 640 | 640 | 636 | 637 | 68,000 | 3,185 |
| 2007-07-09 | 642 | 642 | 636 | 639 | 118,000 | 3,195 |
| 2007-07-06 | 626 | 640 | 626 | 635 | 230,000 | 3,175 |
| 2007-07-05 | 640 | 640 | 633 | 635 | 292,000 | 3,175 |
| 2007-07-04 | 626 | 631 | 625 | 630 | 165,000 | 3,150 |
| 2007-07-03 | 619 | 626 | 618 | 626 | 180,000 | 3,130 |
| 2007-07-02 | 616 | 622 | 614 | 617 | 118,000 | 3,085 |
| 2007-06-29 | 608 | 612 | 608 | 612 | 186,000 | 3,060 |
| 2007-06-28 | 603 | 607 | 603 | 607 | 122,000 | 3,035 |
| 2007-06-27 | 602 | 608 | 602 | 605 | 133,000 | 3,025 |
| 2007-06-26 | 601 | 607 | 601 | 605 | 82,000 | 3,025 |
| 2007-06-25 | 606 | 615 | 602 | 602 | 83,000 | 3,010 |
| 2007-06-22 | 606 | 612 | 606 | 611 | 161,000 | 3,055 |
| 2007-06-21 | 605 | 609 | 604 | 605 | 59,000 | 3,025 |
| 2007-06-20 | 606 | 610 | 605 | 606 | 221,000 | 3,030 |
| 2007-06-19 | 614 | 616 | 610 | 610 | 59,000 | 3,050 |
| 2007-06-18 | 607 | 616 | 604 | 611 | 159,000 | 3,055 |
| 2007-06-15 | 605 | 611 | 604 | 607 | 93,000 | 3,035 |
| 2007-06-14 | 605 | 614 | 605 | 606 | 75,000 | 3,030 |
| 2007-06-13 | 602 | 608 | 600 | 605 | 120,000 | 3,025 |
| 2007-06-12 | 615 | 615 | 609 | 609 | 144,000 | 3,045 |
| 2007-06-11 | 612 | 613 | 604 | 605 | 120,000 | 3,025 |
| 2007-06-08 | 610 | 613 | 601 | 608 | 214,000 | 3,040 |
| 2007-06-07 | 611 | 621 | 611 | 620 | 121,000 | 3,100 |
| 2007-06-06 | 625 | 628 | 617 | 620 | 129,000 | 3,100 |
| 2007-06-05 | 633 | 635 | 620 | 624 | 181,000 | 3,120 |
| 2007-06-04 | 628 | 632 | 623 | 627 | 157,000 | 3,135 |
| 2007-06-01 | 623 | 624 | 615 | 620 | 109,000 | 3,100 |
| 2007-05-31 | 626 | 626 | 618 | 620 | 141,000 | 3,100 |
| 2007-05-30 | 625 | 635 | 620 | 627 | 413,000 | 3,135 |
| 2007-05-29 | 638 | 646 | 638 | 645 | 62,000 | 3,225 |
| 2007-05-28 | 648 | 649 | 640 | 646 | 89,000 | 3,230 |
| 2007-05-25 | 635 | 647 | 632 | 646 | 118,000 | 3,230 |
| 2007-05-24 | 630 | 650 | 630 | 649 | 126,000 | 3,245 |
| 2007-05-23 | 643 | 652 | 642 | 650 | 187,000 | 3,250 |
| 2007-05-22 | 634 | 645 | 634 | 643 | 98,000 | 3,215 |
| 2007-05-21 | 644 | 645 | 640 | 644 | 56,000 | 3,220 |
| 2007-05-18 | 646 | 647 | 643 | 644 | 77,000 | 3,220 |
| 2007-05-17 | 641 | 645 | 635 | 644 | 124,000 | 3,220 |
| 2007-05-16 | 640 | 644 | 636 | 642 | 128,000 | 3,210 |
| 2007-05-15 | 638 | 643 | 636 | 637 | 93,000 | 3,185 |
| 2007-05-14 | 644 | 646 | 642 | 645 | 135,000 | 3,225 |
| 2007-05-11 | 640 | 647 | 640 | 647 | 235,000 | 3,235 |
| 2007-05-10 | 630 | 648 | 625 | 642 | 526,000 | 3,210 |
| 2007-05-09 | 610 | 618 | 610 | 615 | 81,000 | 3,075 |
| 2007-05-08 | 624 | 624 | 612 | 620 | 141,000 | 3,100 |
| 2007-05-07 | 624 | 627 | 622 | 624 | 150,000 | 3,120 |
| 2007-05-02 | 610 | 619 | 606 | 616 | 124,000 | 3,080 |
| 2007-05-01 | 603 | 611 | 599 | 610 | 144,000 | 3,050 |
| 2007-04-27 | 620 | 635 | 601 | 607 | 393,000 | 3,035 |
| 2007-04-26 | 622 | 624 | 611 | 616 | 399,000 | 3,080 |
| 2007-04-25 | 590 | 593 | 588 | 592 | 81,000 | 2,960 |
| 2007-04-24 | 592 | 596 | 591 | 595 | 79,000 | 2,975 |
| 2007-04-23 | 587 | 594 | 587 | 589 | 66,000 | 2,945 |
| 2007-04-20 | 593 | 593 | 586 | 587 | 67,000 | 2,935 |
| 2007-04-19 | 596 | 596 | 587 | 592 | 105,000 | 2,960 |
| 2007-04-18 | 585 | 600 | 585 | 597 | 144,000 | 2,985 |
| 2007-04-17 | 593 | 594 | 586 | 590 | 164,000 | 2,950 |
| 2007-04-16 | 595 | 599 | 594 | 595 | 135,000 | 2,975 |
| 2007-04-13 | 596 | 596 | 587 | 589 | 128,000 | 2,945 |
| 2007-04-12 | 598 | 600 | 596 | 596 | 119,000 | 2,980 |
| 2007-04-11 | 601 | 606 | 598 | 601 | 150,000 | 3,005 |
| 2007-04-10 | 608 | 608 | 603 | 606 | 133,000 | 3,030 |
| 2007-04-09 | 607 | 608 | 603 | 607 | 131,000 | 3,035 |
| 2007-04-06 | 604 | 606 | 600 | 602 | 148,000 | 3,010 |
| 2007-04-05 | 590 | 615 | 588 | 608 | 444,000 | 3,040 |
| 2007-04-04 | 588 | 598 | 584 | 598 | 284,000 | 2,990 |
| 2007-04-03 | 586 | 594 | 586 | 587 | 224,000 | 2,935 |
| 2007-04-02 | 600 | 606 | 581 | 582 | 223,000 | 2,910 |
| 2007-03-30 | 600 | 601 | 585 | 599 | 149,000 | 2,995 |
| 2007-03-29 | 590 | 601 | 588 | 599 | 154,000 | 2,995 |
| 2007-03-28 | 606 | 608 | 592 | 596 | 451,000 | 2,980 |
| 2007-03-27 | 615 | 619 | 611 | 613 | 292,000 | 3,065 |
| 2007-03-26 | 641 | 643 | 637 | 640 | 615,000 | 3,200 |
| 2007-03-23 | 645 | 645 | 633 | 637 | 491,000 | 3,185 |
| 2007-03-22 | 650 | 654 | 648 | 651 | 207,000 | 3,255 |
| 2007-03-20 | 640 | 643 | 637 | 641 | 210,000 | 3,205 |
| 2007-03-19 | 636 | 637 | 632 | 635 | 150,000 | 3,175 |
| 2007-03-16 | 641 | 641 | 633 | 633 | 115,000 | 3,165 |
| 2007-03-15 | 641 | 641 | 632 | 637 | 152,000 | 3,185 |
| 2007-03-14 | 645 | 647 | 634 | 636 | 377,000 | 3,180 |
| 2007-03-13 | 654 | 654 | 649 | 649 | 102,000 | 3,245 |
| 2007-03-12 | 655 | 657 | 648 | 652 | 282,000 | 3,260 |
| 2007-03-09 | 653 | 660 | 647 | 650 | 288,000 | 3,250 |
| 2007-03-08 | 648 | 653 | 644 | 653 | 203,000 | 3,265 |
| 2007-03-07 | 655 | 658 | 643 | 648 | 278,000 | 3,240 |
| 2007-03-06 | 642 | 650 | 637 | 650 | 317,000 | 3,250 |
| 2007-03-05 | 663 | 663 | 643 | 646 | 154,000 | 3,230 |
| 2007-03-02 | 670 | 670 | 660 | 667 | 145,000 | 3,335 |
| 2007-03-01 | 662 | 671 | 658 | 669 | 205,000 | 3,345 |
| 2007-02-28 | 660 | 662 | 640 | 658 | 455,000 | 3,290 |
| 2007-02-27 | 677 | 681 | 668 | 669 | 248,000 | 3,345 |
| 2007-02-26 | 666 | 676 | 665 | 670 | 182,000 | 3,350 |
| 2007-02-23 | 661 | 663 | 658 | 662 | 191,000 | 3,310 |
| 2007-02-22 | 658 | 662 | 657 | 658 | 161,000 | 3,290 |
| 2007-02-21 | 657 | 662 | 657 | 657 | 108,000 | 3,285 |
| 2007-02-20 | 662 | 663 | 654 | 657 | 166,000 | 3,285 |
| 2007-02-19 | 664 | 666 | 659 | 662 | 127,000 | 3,310 |
| 2007-02-16 | 661 | 667 | 659 | 666 | 106,000 | 3,330 |
| 2007-02-15 | 661 | 668 | 657 | 668 | 211,000 | 3,340 |
| 2007-02-14 | 660 | 663 | 656 | 660 | 111,000 | 3,300 |
| 2007-02-13 | 658 | 660 | 654 | 657 | 267,000 | 3,285 |
| 2007-02-09 | 653 | 660 | 650 | 656 | 167,000 | 3,280 |
| 2007-02-08 | 651 | 655 | 648 | 653 | 155,000 | 3,265 |
| 2007-02-07 | 645 | 652 | 643 | 647 | 123,000 | 3,235 |
| 2007-02-06 | 641 | 653 | 637 | 646 | 265,000 | 3,230 |
| 2007-02-05 | 640 | 647 | 630 | 640 | 612,000 | 3,200 |
| 2007-02-02 | 663 | 663 | 658 | 659 | 167,000 | 3,295 |
| 2007-02-01 | 652 | 663 | 652 | 663 | 173,000 | 3,315 |
| 2007-01-31 | 658 | 658 | 644 | 645 | 148,000 | 3,225 |
| 2007-01-30 | 655 | 656 | 644 | 649 | 149,000 | 3,245 |
| 2007-01-29 | 651 | 657 | 649 | 652 | 120,000 | 3,260 |
| 2007-01-26 | 648 | 648 | 644 | 646 | 68,000 | 3,230 |
| 2007-01-25 | 653 | 654 | 643 | 646 | 96,000 | 3,230 |
| 2007-01-24 | 641 | 659 | 640 | 652 | 377,000 | 3,260 |
| 2007-01-23 | 639 | 643 | 637 | 639 | 166,000 | 3,195 |
| 2007-01-22 | 643 | 646 | 636 | 642 | 202,000 | 3,210 |
| 2007-01-19 | 640 | 643 | 632 | 635 | 180,000 | 3,175 |
| 2007-01-18 | 643 | 645 | 640 | 642 | 166,000 | 3,210 |
| 2007-01-17 | 642 | 645 | 642 | 643 | 144,000 | 3,215 |
| 2007-01-16 | 648 | 649 | 643 | 646 | 164,000 | 3,230 |
| 2007-01-15 | 641 | 649 | 641 | 648 | 110,000 | 3,240 |
| 2007-01-12 | 647 | 647 | 640 | 646 | 151,000 | 3,230 |
| 2007-01-11 | 649 | 652 | 641 | 644 | 166,000 | 3,220 |
| 2007-01-10 | 654 | 654 | 645 | 649 | 210,000 | 3,245 |
| 2007-01-09 | 633 | 653 | 633 | 653 | 249,000 | 3,265 |
| 2007-01-05 | 651 | 651 | 635 | 636 | 180,000 | 3,180 |
| 2007-01-04 | 644 | 660 | 644 | 648 | 55,000 | 3,240 |
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
