8132 シナネンホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 397 | 398 | 386 | 386 | 49,000 | 1,930 |
| 2009-12-29 | 392 | 398 | 392 | 396 | 32,000 | 1,980 |
| 2009-12-28 | 395 | 404 | 393 | 395 | 92,000 | 1,975 |
| 2009-12-25 | 392 | 397 | 387 | 388 | 46,000 | 1,940 |
| 2009-12-24 | 392 | 392 | 388 | 390 | 30,000 | 1,950 |
| 2009-12-22 | 391 | 398 | 388 | 390 | 57,000 | 1,950 |
| 2009-12-21 | 386 | 389 | 385 | 388 | 28,000 | 1,940 |
| 2009-12-18 | 385 | 389 | 385 | 386 | 32,000 | 1,930 |
| 2009-12-17 | 386 | 389 | 384 | 388 | 40,000 | 1,940 |
| 2009-12-16 | 388 | 388 | 378 | 383 | 89,000 | 1,915 |
| 2009-12-15 | 378 | 380 | 378 | 379 | 20,000 | 1,895 |
| 2009-12-14 | 382 | 382 | 376 | 379 | 54,000 | 1,895 |
| 2009-12-11 | 378 | 382 | 378 | 381 | 67,000 | 1,905 |
| 2009-12-10 | 380 | 382 | 378 | 379 | 47,000 | 1,895 |
| 2009-12-09 | 379 | 381 | 377 | 377 | 27,000 | 1,885 |
| 2009-12-08 | 382 | 382 | 377 | 378 | 64,000 | 1,890 |
| 2009-12-07 | 387 | 391 | 378 | 381 | 120,000 | 1,905 |
| 2009-12-04 | 388 | 390 | 380 | 382 | 85,000 | 1,910 |
| 2009-12-03 | 398 | 399 | 390 | 392 | 108,000 | 1,960 |
| 2009-12-02 | 394 | 397 | 385 | 390 | 109,000 | 1,950 |
| 2009-12-01 | 386 | 397 | 382 | 393 | 131,000 | 1,965 |
| 2009-11-30 | 384 | 386 | 375 | 381 | 115,000 | 1,905 |
| 2009-11-27 | 375 | 377 | 371 | 376 | 47,000 | 1,880 |
| 2009-11-26 | 392 | 392 | 377 | 380 | 66,000 | 1,900 |
| 2009-11-25 | 394 | 394 | 389 | 392 | 58,000 | 1,960 |
| 2009-11-24 | 408 | 408 | 390 | 390 | 59,000 | 1,950 |
| 2009-11-20 | 406 | 408 | 397 | 403 | 96,000 | 2,015 |
| 2009-11-19 | 408 | 414 | 406 | 410 | 45,000 | 2,050 |
| 2009-11-18 | 412 | 412 | 403 | 404 | 57,000 | 2,020 |
| 2009-11-17 | 420 | 420 | 407 | 410 | 42,000 | 2,050 |
| 2009-11-16 | 418 | 423 | 412 | 416 | 53,000 | 2,080 |
| 2009-11-13 | 432 | 432 | 415 | 420 | 121,000 | 2,100 |
| 2009-11-12 | 450 | 450 | 425 | 431 | 82,000 | 2,155 |
| 2009-11-11 | 456 | 458 | 448 | 449 | 68,000 | 2,245 |
| 2009-11-10 | 455 | 459 | 445 | 452 | 55,000 | 2,260 |
| 2009-11-09 | 459 | 459 | 450 | 450 | 34,000 | 2,250 |
| 2009-11-06 | 474 | 474 | 456 | 458 | 52,000 | 2,290 |
| 2009-11-05 | 482 | 482 | 468 | 470 | 51,000 | 2,350 |
| 2009-11-04 | 475 | 483 | 474 | 483 | 49,000 | 2,415 |
| 2009-11-02 | 485 | 490 | 478 | 479 | 30,000 | 2,395 |
| 2009-10-30 | 483 | 488 | 482 | 483 | 39,000 | 2,415 |
| 2009-10-29 | 483 | 486 | 474 | 482 | 100,000 | 2,410 |
| 2009-10-28 | 484 | 485 | 478 | 483 | 83,000 | 2,415 |
| 2009-10-27 | 478 | 483 | 476 | 479 | 104,000 | 2,395 |
| 2009-10-26 | 475 | 481 | 475 | 480 | 61,000 | 2,400 |
| 2009-10-23 | 477 | 480 | 470 | 473 | 64,000 | 2,365 |
| 2009-10-22 | 482 | 482 | 468 | 475 | 85,000 | 2,375 |
| 2009-10-21 | 471 | 484 | 471 | 483 | 99,000 | 2,415 |
| 2009-10-20 | 480 | 482 | 477 | 481 | 42,000 | 2,405 |
| 2009-10-19 | 471 | 477 | 466 | 477 | 56,000 | 2,385 |
| 2009-10-16 | 477 | 477 | 463 | 466 | 46,000 | 2,330 |
| 2009-10-15 | 474 | 479 | 473 | 477 | 67,000 | 2,385 |
| 2009-10-14 | 468 | 469 | 459 | 464 | 72,000 | 2,320 |
| 2009-10-13 | 468 | 470 | 461 | 468 | 52,000 | 2,340 |
| 2009-10-09 | 463 | 466 | 455 | 466 | 50,000 | 2,330 |
| 2009-10-08 | 460 | 465 | 459 | 465 | 55,000 | 2,325 |
| 2009-10-07 | 450 | 455 | 444 | 455 | 64,000 | 2,275 |
| 2009-10-06 | 454 | 458 | 450 | 452 | 37,000 | 2,260 |
| 2009-10-05 | 458 | 460 | 458 | 459 | 63,000 | 2,295 |
| 2009-10-02 | 468 | 470 | 457 | 458 | 54,000 | 2,290 |
| 2009-10-01 | 479 | 479 | 465 | 467 | 37,000 | 2,335 |
| 2009-09-30 | 466 | 480 | 466 | 480 | 34,000 | 2,400 |
| 2009-09-29 | 474 | 476 | 470 | 471 | 36,000 | 2,355 |
| 2009-09-28 | 478 | 482 | 476 | 477 | 53,000 | 2,385 |
| 2009-09-25 | 478 | 479 | 473 | 477 | 33,000 | 2,385 |
| 2009-09-24 | 472 | 485 | 472 | 478 | 58,000 | 2,390 |
| 2009-09-18 | 474 | 474 | 469 | 473 | 42,000 | 2,365 |
| 2009-09-17 | 469 | 476 | 469 | 474 | 46,000 | 2,370 |
| 2009-09-16 | 472 | 481 | 468 | 468 | 62,000 | 2,340 |
| 2009-09-15 | 476 | 476 | 468 | 468 | 55,000 | 2,340 |
| 2009-09-14 | 470 | 473 | 465 | 472 | 64,000 | 2,360 |
| 2009-09-11 | 474 | 477 | 467 | 470 | 114,000 | 2,350 |
| 2009-09-10 | 466 | 475 | 462 | 468 | 75,000 | 2,340 |
| 2009-09-09 | 460 | 471 | 460 | 466 | 77,000 | 2,330 |
| 2009-09-08 | 461 | 465 | 459 | 464 | 38,000 | 2,320 |
| 2009-09-07 | 467 | 467 | 457 | 458 | 42,000 | 2,290 |
| 2009-09-04 | 475 | 477 | 461 | 467 | 82,000 | 2,335 |
| 2009-09-03 | 477 | 477 | 469 | 471 | 57,000 | 2,355 |
| 2009-09-02 | 478 | 478 | 469 | 477 | 47,000 | 2,385 |
| 2009-09-01 | 483 | 486 | 477 | 482 | 43,000 | 2,410 |
| 2009-08-31 | 485 | 488 | 475 | 479 | 57,000 | 2,395 |
| 2009-08-28 | 489 | 493 | 487 | 487 | 43,000 | 2,435 |
| 2009-08-27 | 484 | 488 | 480 | 488 | 51,000 | 2,440 |
| 2009-08-26 | 489 | 491 | 483 | 489 | 54,000 | 2,445 |
| 2009-08-25 | 484 | 491 | 484 | 486 | 36,000 | 2,430 |
| 2009-08-24 | 479 | 493 | 479 | 489 | 26,000 | 2,445 |
| 2009-08-21 | 485 | 485 | 479 | 484 | 20,000 | 2,420 |
| 2009-08-20 | 477 | 490 | 477 | 486 | 104,000 | 2,430 |
| 2009-08-19 | 472 | 476 | 469 | 476 | 41,000 | 2,380 |
| 2009-08-18 | 466 | 476 | 466 | 476 | 48,000 | 2,380 |
| 2009-08-17 | 483 | 484 | 469 | 471 | 62,000 | 2,355 |
| 2009-08-14 | 479 | 484 | 476 | 484 | 70,000 | 2,420 |
| 2009-08-13 | 478 | 480 | 470 | 474 | 52,000 | 2,370 |
| 2009-08-12 | 479 | 479 | 473 | 473 | 45,000 | 2,365 |
| 2009-08-11 | 476 | 481 | 476 | 479 | 59,000 | 2,395 |
| 2009-08-10 | 472 | 477 | 471 | 476 | 62,000 | 2,380 |
| 2009-08-07 | 470 | 472 | 464 | 468 | 27,000 | 2,340 |
| 2009-08-06 | 470 | 472 | 463 | 468 | 49,000 | 2,340 |
| 2009-08-05 | 470 | 470 | 460 | 466 | 63,000 | 2,330 |
| 2009-08-04 | 475 | 476 | 473 | 476 | 54,000 | 2,380 |
| 2009-08-03 | 475 | 477 | 471 | 472 | 29,000 | 2,360 |
| 2009-07-31 | 473 | 480 | 470 | 474 | 26,000 | 2,370 |
| 2009-07-30 | 470 | 470 | 466 | 468 | 38,000 | 2,340 |
| 2009-07-29 | 476 | 478 | 461 | 469 | 75,000 | 2,345 |
| 2009-07-28 | 490 | 490 | 478 | 480 | 27,000 | 2,400 |
| 2009-07-27 | 490 | 490 | 482 | 488 | 49,000 | 2,440 |
| 2009-07-24 | 478 | 485 | 477 | 485 | 37,000 | 2,425 |
| 2009-07-23 | 477 | 484 | 472 | 473 | 34,000 | 2,365 |
| 2009-07-22 | 480 | 481 | 476 | 477 | 36,000 | 2,385 |
| 2009-07-21 | 470 | 480 | 470 | 477 | 35,000 | 2,385 |
| 2009-07-17 | 476 | 476 | 469 | 470 | 17,000 | 2,350 |
| 2009-07-16 | 483 | 483 | 470 | 471 | 35,000 | 2,355 |
| 2009-07-15 | 472 | 478 | 470 | 473 | 40,000 | 2,365 |
| 2009-07-14 | 481 | 481 | 471 | 477 | 34,000 | 2,385 |
| 2009-07-13 | 484 | 491 | 474 | 476 | 70,000 | 2,380 |
| 2009-07-10 | 493 | 496 | 489 | 492 | 70,000 | 2,460 |
| 2009-07-09 | 495 | 495 | 490 | 491 | 49,000 | 2,455 |
| 2009-07-08 | 494 | 503 | 490 | 502 | 87,000 | 2,510 |
| 2009-07-07 | 494 | 500 | 490 | 494 | 47,000 | 2,470 |
| 2009-07-06 | 511 | 511 | 498 | 503 | 116,000 | 2,515 |
| 2009-07-03 | 491 | 491 | 487 | 491 | 60,000 | 2,455 |
| 2009-07-02 | 493 | 493 | 484 | 486 | 32,000 | 2,430 |
| 2009-07-01 | 485 | 489 | 482 | 483 | 48,000 | 2,415 |
| 2009-06-30 | 487 | 491 | 482 | 488 | 57,000 | 2,440 |
| 2009-06-29 | 492 | 496 | 485 | 489 | 33,000 | 2,445 |
| 2009-06-26 | 486 | 489 | 480 | 487 | 31,000 | 2,435 |
| 2009-06-25 | 479 | 491 | 475 | 485 | 52,000 | 2,425 |
| 2009-06-24 | 474 | 484 | 474 | 478 | 35,000 | 2,390 |
| 2009-06-23 | 484 | 485 | 465 | 469 | 68,000 | 2,345 |
| 2009-06-22 | 467 | 497 | 462 | 488 | 113,000 | 2,440 |
| 2009-06-19 | 508 | 508 | 481 | 482 | 103,000 | 2,410 |
| 2009-06-18 | 501 | 508 | 501 | 507 | 68,000 | 2,535 |
| 2009-06-17 | 496 | 510 | 495 | 506 | 84,000 | 2,530 |
| 2009-06-16 | 521 | 521 | 493 | 494 | 96,000 | 2,470 |
| 2009-06-15 | 511 | 517 | 509 | 511 | 73,000 | 2,555 |
| 2009-06-12 | 506 | 520 | 495 | 510 | 186,000 | 2,550 |
| 2009-06-11 | 508 | 515 | 508 | 515 | 34,000 | 2,575 |
| 2009-06-10 | 504 | 515 | 501 | 515 | 108,000 | 2,575 |
| 2009-06-09 | 495 | 510 | 495 | 503 | 88,000 | 2,515 |
| 2009-06-08 | 486 | 502 | 485 | 496 | 58,000 | 2,480 |
| 2009-06-05 | 486 | 492 | 482 | 487 | 52,000 | 2,435 |
| 2009-06-04 | 490 | 494 | 485 | 490 | 62,000 | 2,450 |
| 2009-06-03 | 503 | 503 | 495 | 495 | 64,000 | 2,475 |
| 2009-06-02 | 498 | 507 | 498 | 503 | 78,000 | 2,515 |
| 2009-06-01 | 505 | 505 | 499 | 500 | 66,000 | 2,500 |
| 2009-05-29 | 500 | 501 | 494 | 500 | 79,000 | 2,500 |
| 2009-05-28 | 497 | 510 | 496 | 499 | 67,000 | 2,495 |
| 2009-05-27 | 493 | 494 | 491 | 492 | 42,000 | 2,460 |
| 2009-05-26 | 483 | 492 | 477 | 491 | 38,000 | 2,455 |
| 2009-05-25 | 485 | 488 | 480 | 480 | 47,000 | 2,400 |
| 2009-05-22 | 491 | 494 | 487 | 489 | 94,000 | 2,445 |
| 2009-05-21 | 472 | 488 | 467 | 488 | 82,000 | 2,440 |
| 2009-05-20 | 465 | 473 | 463 | 473 | 41,000 | 2,365 |
| 2009-05-19 | 467 | 467 | 459 | 462 | 22,000 | 2,310 |
| 2009-05-18 | 470 | 470 | 462 | 462 | 35,000 | 2,310 |
| 2009-05-15 | 466 | 469 | 464 | 468 | 34,000 | 2,340 |
| 2009-05-14 | 474 | 474 | 467 | 467 | 35,000 | 2,335 |
| 2009-05-13 | 466 | 471 | 466 | 469 | 32,000 | 2,345 |
| 2009-05-12 | 461 | 466 | 458 | 461 | 38,000 | 2,305 |
| 2009-05-11 | 457 | 466 | 452 | 458 | 72,000 | 2,290 |
| 2009-05-08 | 471 | 472 | 461 | 467 | 35,000 | 2,335 |
| 2009-05-07 | 478 | 479 | 463 | 472 | 45,000 | 2,360 |
| 2009-05-01 | 471 | 476 | 453 | 454 | 65,000 | 2,270 |
| 2009-04-30 | 466 | 478 | 460 | 468 | 50,000 | 2,340 |
| 2009-04-28 | 468 | 489 | 462 | 462 | 85,000 | 2,310 |
| 2009-04-27 | 455 | 465 | 455 | 463 | 78,000 | 2,315 |
| 2009-04-24 | 447 | 453 | 444 | 450 | 46,000 | 2,250 |
| 2009-04-23 | 450 | 454 | 448 | 451 | 131,000 | 2,255 |
| 2009-04-22 | 440 | 453 | 440 | 449 | 95,000 | 2,245 |
| 2009-04-21 | 432 | 439 | 432 | 439 | 57,000 | 2,195 |
| 2009-04-20 | 429 | 438 | 426 | 437 | 50,000 | 2,185 |
| 2009-04-17 | 433 | 433 | 420 | 426 | 53,000 | 2,130 |
| 2009-04-16 | 432 | 438 | 430 | 432 | 17,000 | 2,160 |
| 2009-04-15 | 437 | 437 | 428 | 436 | 56,000 | 2,180 |
| 2009-04-14 | 433 | 437 | 426 | 429 | 42,000 | 2,145 |
| 2009-04-13 | 435 | 435 | 423 | 432 | 20,000 | 2,160 |
| 2009-04-10 | 438 | 444 | 427 | 428 | 63,000 | 2,140 |
| 2009-04-09 | 448 | 449 | 442 | 443 | 77,000 | 2,215 |
| 2009-04-08 | 438 | 447 | 438 | 443 | 89,000 | 2,215 |
| 2009-04-07 | 434 | 436 | 428 | 428 | 23,000 | 2,140 |
| 2009-04-06 | 433 | 435 | 429 | 433 | 46,000 | 2,165 |
| 2009-04-03 | 434 | 434 | 427 | 429 | 30,000 | 2,145 |
| 2009-04-02 | 430 | 431 | 429 | 431 | 26,000 | 2,155 |
| 2009-04-01 | 421 | 428 | 418 | 419 | 54,000 | 2,095 |
| 2009-03-31 | 427 | 428 | 420 | 425 | 51,000 | 2,125 |
| 2009-03-30 | 442 | 442 | 438 | 439 | 53,000 | 2,195 |
| 2009-03-27 | 427 | 434 | 423 | 432 | 62,000 | 2,160 |
| 2009-03-26 | 417 | 429 | 417 | 429 | 49,000 | 2,145 |
| 2009-03-25 | 428 | 437 | 427 | 437 | 77,000 | 2,185 |
| 2009-03-24 | 430 | 432 | 423 | 431 | 70,000 | 2,155 |
| 2009-03-23 | 413 | 424 | 412 | 424 | 28,000 | 2,120 |
| 2009-03-19 | 418 | 418 | 411 | 413 | 53,000 | 2,065 |
| 2009-03-18 | 423 | 424 | 416 | 418 | 41,000 | 2,090 |
| 2009-03-17 | 414 | 423 | 414 | 422 | 47,000 | 2,110 |
| 2009-03-16 | 411 | 415 | 411 | 413 | 41,000 | 2,065 |
| 2009-03-13 | 394 | 411 | 392 | 406 | 112,000 | 2,030 |
| 2009-03-12 | 398 | 402 | 398 | 399 | 22,000 | 1,995 |
| 2009-03-11 | 398 | 400 | 395 | 400 | 35,000 | 2,000 |
| 2009-03-10 | 408 | 408 | 392 | 392 | 36,000 | 1,960 |
| 2009-03-09 | 408 | 411 | 406 | 409 | 22,000 | 2,045 |
| 2009-03-06 | 419 | 419 | 406 | 406 | 79,000 | 2,030 |
| 2009-03-05 | 418 | 420 | 416 | 418 | 66,000 | 2,090 |
| 2009-03-04 | 409 | 420 | 409 | 417 | 77,000 | 2,085 |
| 2009-03-03 | 405 | 411 | 400 | 404 | 24,000 | 2,020 |
| 2009-03-02 | 414 | 414 | 407 | 412 | 21,000 | 2,060 |
| 2009-02-27 | 406 | 413 | 405 | 413 | 36,000 | 2,065 |
| 2009-02-26 | 408 | 414 | 396 | 401 | 74,000 | 2,005 |
| 2009-02-25 | 414 | 414 | 403 | 409 | 34,000 | 2,045 |
| 2009-02-24 | 392 | 405 | 386 | 404 | 52,000 | 2,020 |
| 2009-02-23 | 393 | 402 | 393 | 399 | 15,000 | 1,995 |
| 2009-02-20 | 405 | 405 | 399 | 400 | 42,000 | 2,000 |
| 2009-02-19 | 416 | 416 | 404 | 406 | 30,000 | 2,030 |
| 2009-02-18 | 402 | 416 | 402 | 416 | 13,000 | 2,080 |
| 2009-02-17 | 414 | 415 | 409 | 412 | 14,000 | 2,060 |
| 2009-02-16 | 409 | 414 | 406 | 414 | 26,000 | 2,070 |
| 2009-02-13 | 413 | 416 | 403 | 406 | 47,000 | 2,030 |
| 2009-02-12 | 397 | 408 | 397 | 408 | 88,000 | 2,040 |
| 2009-02-10 | 417 | 421 | 416 | 417 | 19,000 | 2,085 |
| 2009-02-09 | 411 | 419 | 411 | 416 | 17,000 | 2,080 |
| 2009-02-06 | 425 | 425 | 418 | 418 | 10,000 | 2,090 |
| 2009-02-05 | 430 | 430 | 423 | 425 | 51,000 | 2,125 |
| 2009-02-04 | 421 | 428 | 416 | 428 | 41,000 | 2,140 |
| 2009-02-03 | 419 | 427 | 417 | 422 | 23,000 | 2,110 |
| 2009-02-02 | 421 | 421 | 415 | 418 | 22,000 | 2,090 |
| 2009-01-30 | 419 | 423 | 417 | 423 | 68,000 | 2,115 |
| 2009-01-29 | 421 | 425 | 419 | 424 | 79,000 | 2,120 |
| 2009-01-28 | 420 | 420 | 415 | 418 | 40,000 | 2,090 |
| 2009-01-27 | 412 | 417 | 409 | 417 | 56,000 | 2,085 |
| 2009-01-26 | 408 | 410 | 403 | 407 | 19,000 | 2,035 |
| 2009-01-23 | 410 | 410 | 402 | 404 | 21,000 | 2,020 |
| 2009-01-22 | 398 | 408 | 396 | 408 | 27,000 | 2,040 |
| 2009-01-21 | 396 | 405 | 396 | 398 | 20,000 | 1,990 |
| 2009-01-20 | 410 | 410 | 404 | 406 | 18,000 | 2,030 |
| 2009-01-19 | 407 | 414 | 403 | 408 | 19,000 | 2,040 |
| 2009-01-16 | 396 | 415 | 394 | 415 | 53,000 | 2,075 |
| 2009-01-15 | 390 | 401 | 390 | 396 | 40,000 | 1,980 |
| 2009-01-14 | 405 | 405 | 396 | 398 | 26,000 | 1,990 |
| 2009-01-13 | 396 | 399 | 394 | 395 | 42,000 | 1,975 |
| 2009-01-09 | 410 | 414 | 405 | 409 | 23,000 | 2,045 |
| 2009-01-08 | 415 | 416 | 409 | 410 | 23,000 | 2,050 |
| 2009-01-07 | 415 | 420 | 413 | 420 | 52,000 | 2,100 |
| 2009-01-06 | 417 | 418 | 411 | 416 | 32,000 | 2,080 |
| 2009-01-05 | 420 | 420 | 415 | 415 | 29,000 | 2,075 |
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
