8132 シナネンホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 412 | 416 | 412 | 416 | 31,000 | 2,080 |
| 2008-12-29 | 410 | 413 | 407 | 411 | 34,000 | 2,055 |
| 2008-12-26 | 395 | 409 | 395 | 408 | 16,000 | 2,040 |
| 2008-12-25 | 396 | 401 | 396 | 400 | 14,000 | 2,000 |
| 2008-12-24 | 395 | 397 | 392 | 396 | 13,000 | 1,980 |
| 2008-12-22 | 395 | 402 | 394 | 400 | 22,000 | 2,000 |
| 2008-12-19 | 406 | 409 | 398 | 398 | 40,000 | 1,990 |
| 2008-12-18 | 409 | 412 | 407 | 407 | 34,000 | 2,035 |
| 2008-12-17 | 409 | 415 | 409 | 415 | 42,000 | 2,075 |
| 2008-12-16 | 416 | 416 | 400 | 405 | 93,000 | 2,025 |
| 2008-12-15 | 398 | 405 | 397 | 401 | 52,000 | 2,005 |
| 2008-12-12 | 409 | 409 | 393 | 405 | 86,000 | 2,025 |
| 2008-12-11 | 399 | 405 | 395 | 405 | 42,000 | 2,025 |
| 2008-12-10 | 383 | 394 | 383 | 394 | 39,000 | 1,970 |
| 2008-12-09 | 387 | 391 | 380 | 388 | 25,000 | 1,940 |
| 2008-12-08 | 390 | 398 | 380 | 387 | 64,000 | 1,935 |
| 2008-12-05 | 381 | 398 | 381 | 396 | 74,000 | 1,980 |
| 2008-12-04 | 390 | 392 | 378 | 381 | 82,000 | 1,905 |
| 2008-12-03 | 392 | 392 | 380 | 387 | 80,000 | 1,935 |
| 2008-12-02 | 397 | 397 | 389 | 393 | 35,000 | 1,965 |
| 2008-12-01 | 404 | 408 | 391 | 398 | 56,000 | 1,990 |
| 2008-11-28 | 391 | 401 | 386 | 399 | 80,000 | 1,995 |
| 2008-11-27 | 375 | 381 | 373 | 381 | 60,000 | 1,905 |
| 2008-11-26 | 386 | 386 | 376 | 379 | 62,000 | 1,895 |
| 2008-11-25 | 405 | 405 | 384 | 396 | 47,000 | 1,980 |
| 2008-11-21 | 394 | 405 | 372 | 405 | 68,000 | 2,025 |
| 2008-11-20 | 414 | 414 | 401 | 407 | 25,000 | 2,035 |
| 2008-11-19 | 410 | 418 | 410 | 416 | 31,000 | 2,080 |
| 2008-11-18 | 402 | 410 | 394 | 406 | 49,000 | 2,030 |
| 2008-11-17 | 394 | 403 | 394 | 397 | 16,000 | 1,985 |
| 2008-11-14 | 399 | 399 | 392 | 394 | 28,000 | 1,970 |
| 2008-11-13 | 377 | 395 | 377 | 388 | 35,000 | 1,940 |
| 2008-11-12 | 396 | 398 | 391 | 397 | 16,000 | 1,985 |
| 2008-11-11 | 411 | 416 | 402 | 407 | 25,000 | 2,035 |
| 2008-11-10 | 399 | 416 | 399 | 416 | 31,000 | 2,080 |
| 2008-11-07 | 420 | 421 | 397 | 397 | 60,000 | 1,985 |
| 2008-11-06 | 420 | 424 | 417 | 424 | 61,000 | 2,120 |
| 2008-11-05 | 423 | 428 | 412 | 428 | 95,000 | 2,140 |
| 2008-11-04 | 422 | 422 | 404 | 419 | 66,000 | 2,095 |
| 2008-10-31 | 379 | 421 | 368 | 419 | 165,000 | 2,095 |
| 2008-10-30 | 372 | 384 | 369 | 376 | 64,000 | 1,880 |
| 2008-10-29 | 380 | 382 | 360 | 372 | 82,000 | 1,860 |
| 2008-10-28 | 372 | 372 | 358 | 369 | 58,000 | 1,845 |
| 2008-10-27 | 372 | 375 | 349 | 352 | 47,000 | 1,760 |
| 2008-10-24 | 384 | 394 | 373 | 374 | 43,000 | 1,870 |
| 2008-10-23 | 387 | 389 | 371 | 389 | 45,000 | 1,945 |
| 2008-10-22 | 420 | 420 | 398 | 398 | 70,000 | 1,990 |
| 2008-10-21 | 415 | 418 | 408 | 417 | 58,000 | 2,085 |
| 2008-10-20 | 384 | 405 | 384 | 401 | 59,000 | 2,005 |
| 2008-10-17 | 348 | 374 | 346 | 374 | 58,000 | 1,870 |
| 2008-10-16 | 355 | 355 | 331 | 344 | 103,000 | 1,720 |
| 2008-10-15 | 356 | 359 | 341 | 359 | 71,000 | 1,795 |
| 2008-10-14 | 341 | 362 | 337 | 354 | 141,000 | 1,770 |
| 2008-10-10 | 333 | 360 | 310 | 337 | 61,000 | 1,685 |
| 2008-10-09 | 336 | 363 | 336 | 352 | 62,000 | 1,760 |
| 2008-10-08 | 376 | 381 | 336 | 336 | 61,000 | 1,680 |
| 2008-10-07 | 379 | 380 | 344 | 376 | 41,000 | 1,880 |
| 2008-10-06 | 394 | 394 | 375 | 381 | 44,000 | 1,905 |
| 2008-10-03 | 400 | 400 | 390 | 398 | 59,000 | 1,990 |
| 2008-10-02 | 407 | 407 | 398 | 402 | 46,000 | 2,010 |
| 2008-10-01 | 401 | 407 | 396 | 407 | 22,000 | 2,035 |
| 2008-09-30 | 389 | 403 | 389 | 400 | 39,000 | 2,000 |
| 2008-09-29 | 421 | 421 | 405 | 409 | 61,000 | 2,045 |
| 2008-09-26 | 420 | 420 | 397 | 411 | 90,000 | 2,055 |
| 2008-09-25 | 408 | 421 | 408 | 420 | 33,000 | 2,100 |
| 2008-09-24 | 415 | 415 | 403 | 408 | 31,000 | 2,040 |
| 2008-09-22 | 416 | 420 | 407 | 410 | 74,000 | 2,050 |
| 2008-09-19 | 425 | 427 | 399 | 416 | 172,000 | 2,080 |
| 2008-09-18 | 399 | 430 | 397 | 430 | 76,000 | 2,150 |
| 2008-09-17 | 404 | 404 | 398 | 400 | 31,000 | 2,000 |
| 2008-09-16 | 415 | 415 | 391 | 400 | 45,000 | 2,000 |
| 2008-09-12 | 426 | 426 | 419 | 424 | 119,000 | 2,120 |
| 2008-09-11 | 420 | 420 | 411 | 416 | 49,000 | 2,080 |
| 2008-09-10 | 413 | 423 | 413 | 415 | 40,000 | 2,075 |
| 2008-09-09 | 423 | 423 | 416 | 418 | 14,000 | 2,090 |
| 2008-09-08 | 423 | 429 | 423 | 428 | 37,000 | 2,140 |
| 2008-09-05 | 420 | 423 | 420 | 420 | 64,000 | 2,100 |
| 2008-09-04 | 426 | 429 | 425 | 426 | 42,000 | 2,130 |
| 2008-09-03 | 419 | 427 | 419 | 422 | 34,000 | 2,110 |
| 2008-09-02 | 425 | 426 | 420 | 420 | 45,000 | 2,100 |
| 2008-09-01 | 434 | 434 | 421 | 421 | 53,000 | 2,105 |
| 2008-08-29 | 426 | 435 | 426 | 433 | 61,000 | 2,165 |
| 2008-08-28 | 431 | 432 | 421 | 423 | 65,000 | 2,115 |
| 2008-08-27 | 425 | 429 | 423 | 426 | 42,000 | 2,130 |
| 2008-08-26 | 428 | 429 | 425 | 429 | 42,000 | 2,145 |
| 2008-08-25 | 426 | 436 | 426 | 433 | 39,000 | 2,165 |
| 2008-08-22 | 429 | 431 | 424 | 427 | 25,000 | 2,135 |
| 2008-08-21 | 432 | 437 | 431 | 434 | 46,000 | 2,170 |
| 2008-08-20 | 427 | 441 | 427 | 437 | 74,000 | 2,185 |
| 2008-08-19 | 421 | 428 | 420 | 426 | 81,000 | 2,130 |
| 2008-08-18 | 421 | 433 | 421 | 422 | 62,000 | 2,110 |
| 2008-08-15 | 418 | 422 | 411 | 421 | 44,000 | 2,105 |
| 2008-08-14 | 413 | 419 | 412 | 417 | 27,000 | 2,085 |
| 2008-08-13 | 421 | 422 | 416 | 418 | 83,000 | 2,090 |
| 2008-08-12 | 423 | 429 | 423 | 424 | 65,000 | 2,120 |
| 2008-08-11 | 427 | 430 | 425 | 428 | 44,000 | 2,140 |
| 2008-08-08 | 433 | 434 | 429 | 431 | 42,000 | 2,155 |
| 2008-08-07 | 443 | 443 | 430 | 435 | 45,000 | 2,175 |
| 2008-08-06 | 430 | 444 | 429 | 444 | 103,000 | 2,220 |
| 2008-08-05 | 440 | 440 | 428 | 430 | 185,000 | 2,150 |
| 2008-08-04 | 419 | 427 | 419 | 420 | 89,000 | 2,100 |
| 2008-08-01 | 436 | 440 | 419 | 419 | 54,000 | 2,095 |
| 2008-07-31 | 430 | 434 | 420 | 426 | 89,000 | 2,130 |
| 2008-07-30 | 416 | 426 | 415 | 425 | 52,000 | 2,125 |
| 2008-07-29 | 413 | 423 | 405 | 416 | 83,000 | 2,080 |
| 2008-07-28 | 423 | 423 | 413 | 418 | 48,000 | 2,090 |
| 2008-07-25 | 422 | 424 | 414 | 418 | 84,000 | 2,090 |
| 2008-07-24 | 426 | 429 | 406 | 419 | 144,000 | 2,095 |
| 2008-07-23 | 426 | 429 | 422 | 425 | 67,000 | 2,125 |
| 2008-07-22 | 415 | 428 | 415 | 425 | 91,000 | 2,125 |
| 2008-07-18 | 424 | 424 | 420 | 420 | 22,000 | 2,100 |
| 2008-07-17 | 425 | 426 | 425 | 425 | 17,000 | 2,125 |
| 2008-07-16 | 413 | 425 | 413 | 420 | 44,000 | 2,100 |
| 2008-07-15 | 422 | 425 | 412 | 418 | 182,000 | 2,090 |
| 2008-07-14 | 420 | 420 | 410 | 417 | 82,000 | 2,085 |
| 2008-07-11 | 430 | 431 | 425 | 425 | 85,000 | 2,125 |
| 2008-07-10 | 430 | 437 | 430 | 430 | 85,000 | 2,150 |
| 2008-07-09 | 429 | 433 | 427 | 430 | 103,000 | 2,150 |
| 2008-07-08 | 437 | 437 | 427 | 431 | 58,000 | 2,155 |
| 2008-07-07 | 439 | 445 | 431 | 442 | 101,000 | 2,210 |
| 2008-07-04 | 442 | 444 | 438 | 444 | 112,000 | 2,220 |
| 2008-07-03 | 440 | 440 | 435 | 440 | 84,000 | 2,200 |
| 2008-07-02 | 449 | 449 | 435 | 435 | 61,000 | 2,175 |
| 2008-07-01 | 445 | 445 | 438 | 444 | 101,000 | 2,220 |
| 2008-06-30 | 440 | 453 | 435 | 435 | 183,000 | 2,175 |
| 2008-06-27 | 428 | 435 | 424 | 434 | 113,000 | 2,170 |
| 2008-06-26 | 432 | 438 | 427 | 428 | 94,000 | 2,140 |
| 2008-06-25 | 421 | 433 | 421 | 432 | 120,000 | 2,160 |
| 2008-06-24 | 426 | 426 | 420 | 423 | 49,000 | 2,115 |
| 2008-06-23 | 419 | 425 | 418 | 423 | 65,000 | 2,115 |
| 2008-06-20 | 424 | 428 | 417 | 418 | 118,000 | 2,090 |
| 2008-06-19 | 422 | 424 | 418 | 420 | 108,000 | 2,100 |
| 2008-06-18 | 416 | 422 | 416 | 420 | 95,000 | 2,100 |
| 2008-06-17 | 420 | 420 | 418 | 420 | 65,000 | 2,100 |
| 2008-06-16 | 419 | 424 | 416 | 418 | 44,000 | 2,090 |
| 2008-06-13 | 414 | 422 | 413 | 419 | 110,000 | 2,095 |
| 2008-06-12 | 412 | 422 | 412 | 419 | 114,000 | 2,095 |
| 2008-06-11 | 413 | 415 | 412 | 412 | 83,000 | 2,060 |
| 2008-06-10 | 413 | 415 | 412 | 412 | 43,000 | 2,060 |
| 2008-06-09 | 412 | 415 | 412 | 412 | 76,000 | 2,060 |
| 2008-06-06 | 412 | 418 | 411 | 417 | 129,000 | 2,085 |
| 2008-06-05 | 410 | 415 | 409 | 411 | 100,000 | 2,055 |
| 2008-06-04 | 400 | 405 | 399 | 405 | 71,000 | 2,025 |
| 2008-06-03 | 408 | 408 | 400 | 402 | 62,000 | 2,010 |
| 2008-06-02 | 410 | 410 | 407 | 408 | 39,000 | 2,040 |
| 2008-05-30 | 395 | 409 | 395 | 403 | 88,000 | 2,015 |
| 2008-05-29 | 388 | 399 | 388 | 394 | 32,000 | 1,970 |
| 2008-05-28 | 399 | 399 | 388 | 388 | 55,000 | 1,940 |
| 2008-05-27 | 398 | 399 | 395 | 399 | 51,000 | 1,995 |
| 2008-05-26 | 395 | 397 | 391 | 394 | 67,000 | 1,970 |
| 2008-05-23 | 402 | 404 | 402 | 402 | 47,000 | 2,010 |
| 2008-05-22 | 398 | 404 | 398 | 404 | 68,000 | 2,020 |
| 2008-05-21 | 401 | 410 | 396 | 402 | 152,000 | 2,010 |
| 2008-05-20 | 414 | 420 | 405 | 410 | 173,000 | 2,050 |
| 2008-05-19 | 416 | 420 | 416 | 419 | 36,000 | 2,095 |
| 2008-05-16 | 417 | 420 | 416 | 416 | 93,000 | 2,080 |
| 2008-05-15 | 408 | 418 | 408 | 415 | 115,000 | 2,075 |
| 2008-05-14 | 402 | 405 | 402 | 403 | 148,000 | 2,015 |
| 2008-05-13 | 396 | 398 | 393 | 398 | 37,000 | 1,990 |
| 2008-05-12 | 405 | 405 | 395 | 396 | 47,000 | 1,980 |
| 2008-05-09 | 416 | 416 | 400 | 403 | 60,000 | 2,015 |
| 2008-05-08 | 404 | 423 | 404 | 413 | 89,000 | 2,065 |
| 2008-05-07 | 400 | 405 | 397 | 404 | 126,000 | 2,020 |
| 2008-05-02 | 387 | 388 | 384 | 388 | 53,000 | 1,940 |
| 2008-05-01 | 389 | 389 | 381 | 381 | 90,000 | 1,905 |
| 2008-04-30 | 380 | 387 | 380 | 385 | 79,000 | 1,925 |
| 2008-04-28 | 384 | 385 | 375 | 381 | 136,000 | 1,905 |
| 2008-04-25 | 375 | 376 | 370 | 374 | 208,000 | 1,870 |
| 2008-04-24 | 387 | 387 | 379 | 383 | 82,000 | 1,915 |
| 2008-04-23 | 384 | 390 | 384 | 389 | 64,000 | 1,945 |
| 2008-04-22 | 395 | 395 | 381 | 389 | 90,000 | 1,945 |
| 2008-04-21 | 393 | 397 | 389 | 394 | 123,000 | 1,970 |
| 2008-04-18 | 393 | 393 | 385 | 392 | 84,000 | 1,960 |
| 2008-04-17 | 383 | 391 | 383 | 391 | 77,000 | 1,955 |
| 2008-04-16 | 376 | 382 | 373 | 382 | 67,000 | 1,910 |
| 2008-04-15 | 373 | 381 | 371 | 379 | 199,000 | 1,895 |
| 2008-04-14 | 370 | 374 | 359 | 372 | 361,000 | 1,860 |
| 2008-04-11 | 396 | 409 | 395 | 409 | 69,000 | 2,045 |
| 2008-04-10 | 397 | 399 | 393 | 395 | 71,000 | 1,975 |
| 2008-04-09 | 411 | 411 | 404 | 406 | 51,000 | 2,030 |
| 2008-04-08 | 415 | 415 | 409 | 410 | 41,000 | 2,050 |
| 2008-04-07 | 412 | 414 | 412 | 414 | 54,000 | 2,070 |
| 2008-04-04 | 418 | 422 | 410 | 411 | 60,000 | 2,055 |
| 2008-04-03 | 418 | 423 | 413 | 423 | 63,000 | 2,115 |
| 2008-04-02 | 417 | 424 | 415 | 419 | 47,000 | 2,095 |
| 2008-04-01 | 414 | 418 | 406 | 414 | 95,000 | 2,070 |
| 2008-03-31 | 421 | 421 | 394 | 409 | 105,000 | 2,045 |
| 2008-03-28 | 418 | 424 | 416 | 422 | 111,000 | 2,110 |
| 2008-03-27 | 413 | 417 | 410 | 417 | 71,000 | 2,085 |
| 2008-03-26 | 397 | 412 | 397 | 412 | 74,000 | 2,060 |
| 2008-03-25 | 418 | 423 | 412 | 422 | 88,000 | 2,110 |
| 2008-03-24 | 413 | 420 | 410 | 416 | 81,000 | 2,080 |
| 2008-03-21 | 403 | 408 | 394 | 407 | 111,000 | 2,035 |
| 2008-03-19 | 400 | 409 | 396 | 399 | 75,000 | 1,995 |
| 2008-03-18 | 385 | 395 | 385 | 392 | 82,000 | 1,960 |
| 2008-03-17 | 400 | 400 | 389 | 390 | 68,000 | 1,950 |
| 2008-03-14 | 414 | 415 | 399 | 399 | 156,000 | 1,995 |
| 2008-03-13 | 414 | 421 | 412 | 414 | 96,000 | 2,070 |
| 2008-03-12 | 425 | 425 | 414 | 416 | 60,000 | 2,080 |
| 2008-03-11 | 417 | 420 | 410 | 415 | 71,000 | 2,075 |
| 2008-03-10 | 409 | 426 | 405 | 416 | 126,000 | 2,080 |
| 2008-03-07 | 420 | 425 | 418 | 419 | 87,000 | 2,095 |
| 2008-03-06 | 421 | 423 | 417 | 423 | 87,000 | 2,115 |
| 2008-03-05 | 421 | 422 | 415 | 416 | 98,000 | 2,080 |
| 2008-03-04 | 410 | 418 | 410 | 414 | 116,000 | 2,070 |
| 2008-03-03 | 426 | 426 | 414 | 415 | 150,000 | 2,075 |
| 2008-02-29 | 429 | 429 | 425 | 426 | 69,000 | 2,130 |
| 2008-02-28 | 431 | 432 | 425 | 427 | 67,000 | 2,135 |
| 2008-02-27 | 422 | 430 | 420 | 426 | 157,000 | 2,130 |
| 2008-02-26 | 445 | 445 | 418 | 420 | 370,000 | 2,100 |
| 2008-02-25 | 443 | 455 | 443 | 446 | 131,000 | 2,230 |
| 2008-02-22 | 440 | 446 | 437 | 444 | 87,000 | 2,220 |
| 2008-02-21 | 441 | 449 | 441 | 444 | 115,000 | 2,220 |
| 2008-02-20 | 441 | 446 | 433 | 433 | 119,000 | 2,165 |
| 2008-02-19 | 442 | 450 | 437 | 441 | 156,000 | 2,205 |
| 2008-02-18 | 444 | 450 | 441 | 442 | 122,000 | 2,210 |
| 2008-02-15 | 435 | 444 | 433 | 442 | 196,000 | 2,210 |
| 2008-02-14 | 435 | 440 | 433 | 440 | 117,000 | 2,200 |
| 2008-02-13 | 431 | 437 | 428 | 428 | 136,000 | 2,140 |
| 2008-02-12 | 445 | 445 | 424 | 424 | 253,000 | 2,120 |
| 2008-02-08 | 443 | 456 | 442 | 450 | 124,000 | 2,250 |
| 2008-02-07 | 446 | 457 | 438 | 448 | 233,000 | 2,240 |
| 2008-02-06 | 438 | 438 | 421 | 421 | 193,000 | 2,105 |
| 2008-02-05 | 441 | 444 | 430 | 440 | 158,000 | 2,200 |
| 2008-02-04 | 427 | 446 | 426 | 436 | 132,000 | 2,180 |
| 2008-02-01 | 443 | 444 | 426 | 427 | 209,000 | 2,135 |
| 2008-01-31 | 424 | 443 | 415 | 443 | 130,000 | 2,215 |
| 2008-01-30 | 435 | 435 | 418 | 423 | 139,000 | 2,115 |
| 2008-01-29 | 419 | 438 | 419 | 434 | 144,000 | 2,170 |
| 2008-01-28 | 433 | 440 | 417 | 418 | 92,000 | 2,090 |
| 2008-01-25 | 419 | 436 | 415 | 429 | 161,000 | 2,145 |
| 2008-01-24 | 397 | 421 | 389 | 411 | 152,000 | 2,055 |
| 2008-01-23 | 374 | 385 | 374 | 382 | 147,000 | 1,910 |
| 2008-01-22 | 393 | 397 | 371 | 371 | 181,000 | 1,855 |
| 2008-01-21 | 391 | 403 | 391 | 392 | 134,000 | 1,960 |
| 2008-01-18 | 386 | 408 | 386 | 406 | 213,000 | 2,030 |
| 2008-01-17 | 406 | 406 | 393 | 401 | 255,000 | 2,005 |
| 2008-01-16 | 400 | 410 | 396 | 396 | 127,000 | 1,980 |
| 2008-01-15 | 437 | 442 | 415 | 420 | 310,000 | 2,100 |
| 2008-01-11 | 448 | 452 | 437 | 437 | 231,000 | 2,185 |
| 2008-01-10 | 459 | 459 | 449 | 449 | 103,000 | 2,245 |
| 2008-01-09 | 430 | 455 | 430 | 455 | 162,000 | 2,275 |
| 2008-01-08 | 447 | 452 | 439 | 444 | 139,000 | 2,220 |
| 2008-01-07 | 463 | 463 | 450 | 453 | 154,000 | 2,265 |
| 2008-01-04 | 485 | 485 | 458 | 458 | 104,000 | 2,290 |
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
