8132 シナネンホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 378 | 379 | 371 | 374 | 79,000 | 1,870 |
| 2010-12-29 | 370 | 378 | 370 | 378 | 65,000 | 1,890 |
| 2010-12-28 | 369 | 373 | 369 | 370 | 53,000 | 1,850 |
| 2010-12-27 | 369 | 371 | 367 | 368 | 78,000 | 1,840 |
| 2010-12-24 | 370 | 372 | 367 | 369 | 123,000 | 1,845 |
| 2010-12-22 | 365 | 370 | 364 | 370 | 109,000 | 1,850 |
| 2010-12-21 | 362 | 367 | 362 | 365 | 169,000 | 1,825 |
| 2010-12-20 | 365 | 365 | 360 | 361 | 76,000 | 1,805 |
| 2010-12-17 | 362 | 369 | 362 | 365 | 118,000 | 1,825 |
| 2010-12-16 | 359 | 360 | 356 | 360 | 89,000 | 1,800 |
| 2010-12-15 | 357 | 357 | 354 | 357 | 76,000 | 1,785 |
| 2010-12-14 | 353 | 355 | 351 | 354 | 98,000 | 1,770 |
| 2010-12-13 | 346 | 352 | 345 | 352 | 92,000 | 1,760 |
| 2010-12-10 | 344 | 347 | 343 | 346 | 134,000 | 1,730 |
| 2010-12-09 | 341 | 345 | 341 | 341 | 216,000 | 1,705 |
| 2010-12-08 | 339 | 345 | 339 | 343 | 74,000 | 1,715 |
| 2010-12-07 | 345 | 346 | 341 | 342 | 97,000 | 1,710 |
| 2010-12-06 | 339 | 343 | 339 | 341 | 86,000 | 1,705 |
| 2010-12-03 | 337 | 339 | 336 | 339 | 92,000 | 1,695 |
| 2010-12-02 | 332 | 334 | 331 | 333 | 65,000 | 1,665 |
| 2010-12-01 | 325 | 329 | 325 | 327 | 50,000 | 1,635 |
| 2010-11-30 | 332 | 332 | 325 | 325 | 89,000 | 1,625 |
| 2010-11-29 | 334 | 335 | 333 | 333 | 75,000 | 1,665 |
| 2010-11-26 | 328 | 332 | 327 | 332 | 67,000 | 1,660 |
| 2010-11-25 | 329 | 330 | 327 | 329 | 76,000 | 1,645 |
| 2010-11-24 | 321 | 326 | 320 | 326 | 67,000 | 1,630 |
| 2010-11-22 | 325 | 325 | 321 | 323 | 42,000 | 1,615 |
| 2010-11-19 | 324 | 326 | 322 | 324 | 56,000 | 1,620 |
| 2010-11-18 | 320 | 323 | 320 | 323 | 33,000 | 1,615 |
| 2010-11-17 | 314 | 318 | 314 | 318 | 40,000 | 1,590 |
| 2010-11-16 | 318 | 319 | 314 | 317 | 47,000 | 1,585 |
| 2010-11-15 | 318 | 319 | 314 | 318 | 74,000 | 1,590 |
| 2010-11-12 | 324 | 324 | 318 | 318 | 71,000 | 1,590 |
| 2010-11-11 | 325 | 327 | 321 | 323 | 126,000 | 1,615 |
| 2010-11-10 | 317 | 326 | 317 | 325 | 138,000 | 1,625 |
| 2010-11-09 | 312 | 315 | 312 | 314 | 39,000 | 1,570 |
| 2010-11-08 | 311 | 315 | 309 | 310 | 90,000 | 1,550 |
| 2010-11-05 | 308 | 310 | 307 | 309 | 118,000 | 1,545 |
| 2010-11-04 | 306 | 307 | 305 | 305 | 61,000 | 1,525 |
| 2010-11-02 | 306 | 306 | 304 | 304 | 28,000 | 1,520 |
| 2010-11-01 | 309 | 310 | 303 | 305 | 91,000 | 1,525 |
| 2010-10-29 | 302 | 307 | 301 | 307 | 90,000 | 1,535 |
| 2010-10-28 | 304 | 306 | 302 | 302 | 167,000 | 1,510 |
| 2010-10-27 | 303 | 304 | 301 | 301 | 179,000 | 1,505 |
| 2010-10-26 | 304 | 308 | 303 | 303 | 102,000 | 1,515 |
| 2010-10-25 | 305 | 310 | 304 | 306 | 169,000 | 1,530 |
| 2010-10-22 | 314 | 315 | 307 | 309 | 194,000 | 1,545 |
| 2010-10-21 | 317 | 318 | 314 | 314 | 58,000 | 1,570 |
| 2010-10-20 | 316 | 318 | 315 | 318 | 72,000 | 1,590 |
| 2010-10-19 | 320 | 324 | 320 | 321 | 51,000 | 1,605 |
| 2010-10-18 | 320 | 324 | 319 | 320 | 33,000 | 1,600 |
| 2010-10-15 | 326 | 326 | 321 | 321 | 80,000 | 1,605 |
| 2010-10-14 | 326 | 327 | 325 | 326 | 96,000 | 1,630 |
| 2010-10-13 | 325 | 328 | 324 | 325 | 87,000 | 1,625 |
| 2010-10-12 | 334 | 334 | 325 | 325 | 107,000 | 1,625 |
| 2010-10-08 | 337 | 338 | 334 | 334 | 71,000 | 1,670 |
| 2010-10-07 | 338 | 343 | 338 | 339 | 49,000 | 1,695 |
| 2010-10-06 | 338 | 338 | 334 | 338 | 74,000 | 1,690 |
| 2010-10-05 | 335 | 339 | 332 | 337 | 62,000 | 1,685 |
| 2010-10-04 | 340 | 342 | 335 | 335 | 45,000 | 1,675 |
| 2010-10-01 | 345 | 345 | 337 | 339 | 43,000 | 1,695 |
| 2010-09-30 | 345 | 346 | 340 | 342 | 47,000 | 1,710 |
| 2010-09-29 | 344 | 347 | 336 | 345 | 69,000 | 1,725 |
| 2010-09-28 | 344 | 344 | 341 | 343 | 43,000 | 1,715 |
| 2010-09-27 | 339 | 341 | 337 | 341 | 53,000 | 1,705 |
| 2010-09-24 | 341 | 342 | 339 | 339 | 29,000 | 1,695 |
| 2010-09-22 | 342 | 344 | 341 | 341 | 39,000 | 1,705 |
| 2010-09-21 | 344 | 344 | 341 | 342 | 17,000 | 1,710 |
| 2010-09-17 | 340 | 343 | 340 | 342 | 33,000 | 1,710 |
| 2010-09-16 | 343 | 347 | 337 | 337 | 72,000 | 1,685 |
| 2010-09-15 | 337 | 344 | 337 | 343 | 30,000 | 1,715 |
| 2010-09-14 | 339 | 339 | 338 | 339 | 18,000 | 1,695 |
| 2010-09-13 | 340 | 343 | 337 | 338 | 34,000 | 1,690 |
| 2010-09-10 | 334 | 343 | 334 | 339 | 144,000 | 1,695 |
| 2010-09-09 | 340 | 344 | 340 | 342 | 9,000 | 1,710 |
| 2010-09-08 | 341 | 341 | 337 | 339 | 25,000 | 1,695 |
| 2010-09-07 | 344 | 349 | 341 | 345 | 27,000 | 1,725 |
| 2010-09-06 | 349 | 349 | 343 | 346 | 34,000 | 1,730 |
| 2010-09-03 | 337 | 343 | 336 | 342 | 48,000 | 1,710 |
| 2010-09-02 | 337 | 337 | 334 | 335 | 14,000 | 1,675 |
| 2010-09-01 | 335 | 335 | 331 | 332 | 41,000 | 1,660 |
| 2010-08-31 | 337 | 337 | 332 | 332 | 62,000 | 1,660 |
| 2010-08-30 | 343 | 344 | 337 | 340 | 60,000 | 1,700 |
| 2010-08-27 | 332 | 336 | 332 | 336 | 37,000 | 1,680 |
| 2010-08-26 | 336 | 336 | 331 | 335 | 60,000 | 1,675 |
| 2010-08-25 | 335 | 343 | 335 | 336 | 45,000 | 1,680 |
| 2010-08-24 | 336 | 340 | 336 | 339 | 38,000 | 1,695 |
| 2010-08-23 | 338 | 344 | 336 | 336 | 26,000 | 1,680 |
| 2010-08-20 | 337 | 340 | 337 | 338 | 34,000 | 1,690 |
| 2010-08-19 | 344 | 346 | 340 | 341 | 59,000 | 1,705 |
| 2010-08-18 | 343 | 345 | 343 | 344 | 16,000 | 1,720 |
| 2010-08-17 | 345 | 345 | 342 | 343 | 29,000 | 1,715 |
| 2010-08-16 | 348 | 348 | 344 | 345 | 19,000 | 1,725 |
| 2010-08-13 | 342 | 347 | 342 | 344 | 13,000 | 1,720 |
| 2010-08-12 | 343 | 343 | 338 | 341 | 33,000 | 1,705 |
| 2010-08-11 | 353 | 353 | 345 | 345 | 45,000 | 1,725 |
| 2010-08-10 | 356 | 356 | 351 | 352 | 49,000 | 1,760 |
| 2010-08-09 | 353 | 355 | 348 | 355 | 77,000 | 1,775 |
| 2010-08-06 | 354 | 355 | 351 | 353 | 32,000 | 1,765 |
| 2010-08-05 | 354 | 354 | 352 | 354 | 39,000 | 1,770 |
| 2010-08-04 | 360 | 362 | 352 | 353 | 75,000 | 1,765 |
| 2010-08-03 | 359 | 360 | 359 | 359 | 33,000 | 1,795 |
| 2010-08-02 | 360 | 360 | 358 | 358 | 26,000 | 1,790 |
| 2010-07-30 | 362 | 362 | 358 | 359 | 58,000 | 1,795 |
| 2010-07-29 | 362 | 364 | 362 | 362 | 26,000 | 1,810 |
| 2010-07-28 | 364 | 367 | 363 | 365 | 67,000 | 1,825 |
| 2010-07-27 | 363 | 367 | 363 | 363 | 40,000 | 1,815 |
| 2010-07-26 | 368 | 369 | 361 | 363 | 28,000 | 1,815 |
| 2010-07-23 | 365 | 368 | 364 | 365 | 37,000 | 1,825 |
| 2010-07-22 | 366 | 369 | 363 | 367 | 25,000 | 1,835 |
| 2010-07-21 | 366 | 369 | 363 | 366 | 18,000 | 1,830 |
| 2010-07-20 | 365 | 367 | 362 | 366 | 19,000 | 1,830 |
| 2010-07-16 | 368 | 369 | 366 | 367 | 30,000 | 1,835 |
| 2010-07-15 | 374 | 374 | 369 | 370 | 22,000 | 1,850 |
| 2010-07-14 | 373 | 374 | 371 | 374 | 57,000 | 1,870 |
| 2010-07-13 | 373 | 376 | 372 | 372 | 39,000 | 1,860 |
| 2010-07-12 | 379 | 379 | 374 | 375 | 10,000 | 1,875 |
| 2010-07-09 | 382 | 382 | 375 | 377 | 39,000 | 1,885 |
| 2010-07-08 | 380 | 382 | 377 | 382 | 29,000 | 1,910 |
| 2010-07-07 | 379 | 379 | 369 | 374 | 44,000 | 1,870 |
| 2010-07-06 | 379 | 380 | 376 | 379 | 53,000 | 1,895 |
| 2010-07-05 | 389 | 392 | 384 | 385 | 152,000 | 1,925 |
| 2010-07-02 | 368 | 377 | 368 | 377 | 50,000 | 1,885 |
| 2010-07-01 | 367 | 368 | 366 | 367 | 23,000 | 1,835 |
| 2010-06-30 | 369 | 371 | 367 | 368 | 51,000 | 1,840 |
| 2010-06-29 | 382 | 384 | 374 | 374 | 35,000 | 1,870 |
| 2010-06-28 | 388 | 388 | 381 | 385 | 124,000 | 1,925 |
| 2010-06-25 | 371 | 375 | 370 | 372 | 61,000 | 1,860 |
| 2010-06-24 | 375 | 380 | 374 | 375 | 13,000 | 1,875 |
| 2010-06-23 | 377 | 381 | 373 | 378 | 81,000 | 1,890 |
| 2010-06-22 | 382 | 385 | 376 | 385 | 48,000 | 1,925 |
| 2010-06-21 | 390 | 391 | 386 | 387 | 60,000 | 1,935 |
| 2010-06-18 | 368 | 394 | 367 | 391 | 197,000 | 1,955 |
| 2010-06-17 | 368 | 370 | 367 | 368 | 20,000 | 1,840 |
| 2010-06-16 | 371 | 371 | 367 | 367 | 68,000 | 1,835 |
| 2010-06-15 | 363 | 366 | 363 | 363 | 21,000 | 1,815 |
| 2010-06-14 | 365 | 368 | 363 | 364 | 56,000 | 1,820 |
| 2010-06-11 | 372 | 372 | 362 | 362 | 131,000 | 1,810 |
| 2010-06-10 | 362 | 369 | 362 | 369 | 64,000 | 1,845 |
| 2010-06-09 | 364 | 367 | 362 | 364 | 41,000 | 1,820 |
| 2010-06-08 | 364 | 369 | 364 | 367 | 36,000 | 1,835 |
| 2010-06-07 | 370 | 371 | 366 | 366 | 62,000 | 1,830 |
| 2010-06-04 | 370 | 374 | 370 | 372 | 69,000 | 1,860 |
| 2010-06-03 | 370 | 371 | 369 | 370 | 26,000 | 1,850 |
| 2010-06-02 | 369 | 370 | 365 | 366 | 74,000 | 1,830 |
| 2010-06-01 | 369 | 372 | 368 | 370 | 88,000 | 1,850 |
| 2010-05-31 | 365 | 371 | 365 | 369 | 79,000 | 1,845 |
| 2010-05-28 | 368 | 369 | 362 | 363 | 163,000 | 1,815 |
| 2010-05-27 | 368 | 376 | 360 | 364 | 207,000 | 1,820 |
| 2010-05-26 | 373 | 375 | 365 | 366 | 124,000 | 1,830 |
| 2010-05-25 | 380 | 382 | 370 | 375 | 123,000 | 1,875 |
| 2010-05-24 | 386 | 386 | 380 | 382 | 57,000 | 1,910 |
| 2010-05-21 | 385 | 386 | 381 | 386 | 80,000 | 1,930 |
| 2010-05-20 | 393 | 401 | 390 | 398 | 60,000 | 1,990 |
| 2010-05-19 | 394 | 395 | 389 | 395 | 67,000 | 1,975 |
| 2010-05-18 | 400 | 401 | 396 | 397 | 111,000 | 1,985 |
| 2010-05-17 | 408 | 408 | 396 | 400 | 55,000 | 2,000 |
| 2010-05-14 | 406 | 410 | 405 | 409 | 103,000 | 2,045 |
| 2010-05-13 | 402 | 409 | 401 | 405 | 79,000 | 2,025 |
| 2010-05-12 | 403 | 404 | 397 | 401 | 111,000 | 2,005 |
| 2010-05-11 | 402 | 402 | 391 | 392 | 93,000 | 1,960 |
| 2010-05-10 | 382 | 396 | 382 | 394 | 65,000 | 1,970 |
| 2010-05-07 | 388 | 388 | 382 | 382 | 82,000 | 1,910 |
| 2010-05-06 | 406 | 410 | 392 | 393 | 149,000 | 1,965 |
| 2010-04-30 | 407 | 415 | 405 | 413 | 100,000 | 2,065 |
| 2010-04-28 | 402 | 409 | 399 | 406 | 94,000 | 2,030 |
| 2010-04-27 | 419 | 419 | 411 | 413 | 78,000 | 2,065 |
| 2010-04-26 | 414 | 420 | 410 | 420 | 178,000 | 2,100 |
| 2010-04-23 | 405 | 410 | 405 | 408 | 87,000 | 2,040 |
| 2010-04-22 | 408 | 408 | 402 | 405 | 75,000 | 2,025 |
| 2010-04-21 | 401 | 409 | 400 | 408 | 127,000 | 2,040 |
| 2010-04-20 | 398 | 404 | 395 | 398 | 106,000 | 1,990 |
| 2010-04-19 | 393 | 400 | 392 | 396 | 128,000 | 1,980 |
| 2010-04-16 | 410 | 413 | 403 | 404 | 132,000 | 2,020 |
| 2010-04-15 | 396 | 410 | 395 | 405 | 261,000 | 2,025 |
| 2010-04-14 | 395 | 395 | 393 | 395 | 76,000 | 1,975 |
| 2010-04-13 | 394 | 395 | 391 | 393 | 92,000 | 1,965 |
| 2010-04-12 | 395 | 395 | 390 | 392 | 125,000 | 1,960 |
| 2010-04-09 | 390 | 394 | 390 | 393 | 84,000 | 1,965 |
| 2010-04-08 | 394 | 395 | 391 | 391 | 109,000 | 1,955 |
| 2010-04-07 | 393 | 395 | 392 | 393 | 75,000 | 1,965 |
| 2010-04-06 | 396 | 397 | 391 | 392 | 124,000 | 1,960 |
| 2010-04-05 | 394 | 396 | 393 | 394 | 73,000 | 1,970 |
| 2010-04-02 | 393 | 394 | 391 | 394 | 70,000 | 1,970 |
| 2010-04-01 | 388 | 391 | 388 | 391 | 85,000 | 1,955 |
| 2010-03-31 | 388 | 389 | 385 | 387 | 88,000 | 1,935 |
| 2010-03-30 | 386 | 388 | 383 | 386 | 167,000 | 1,930 |
| 2010-03-29 | 388 | 388 | 379 | 383 | 227,000 | 1,915 |
| 2010-03-26 | 398 | 400 | 396 | 399 | 242,000 | 1,995 |
| 2010-03-25 | 400 | 401 | 394 | 397 | 215,000 | 1,985 |
| 2010-03-24 | 398 | 399 | 396 | 399 | 134,000 | 1,995 |
| 2010-03-23 | 400 | 400 | 395 | 399 | 99,000 | 1,995 |
| 2010-03-19 | 391 | 400 | 391 | 399 | 111,000 | 1,995 |
| 2010-03-18 | 395 | 395 | 388 | 389 | 131,000 | 1,945 |
| 2010-03-17 | 395 | 395 | 390 | 393 | 121,000 | 1,965 |
| 2010-03-16 | 391 | 395 | 391 | 392 | 40,000 | 1,960 |
| 2010-03-15 | 390 | 392 | 390 | 391 | 67,000 | 1,955 |
| 2010-03-12 | 387 | 388 | 384 | 388 | 78,000 | 1,940 |
| 2010-03-11 | 389 | 390 | 384 | 386 | 92,000 | 1,930 |
| 2010-03-10 | 389 | 389 | 386 | 387 | 32,000 | 1,935 |
| 2010-03-09 | 384 | 387 | 384 | 386 | 59,000 | 1,930 |
| 2010-03-08 | 385 | 386 | 382 | 384 | 129,000 | 1,920 |
| 2010-03-05 | 381 | 383 | 378 | 379 | 127,000 | 1,895 |
| 2010-03-04 | 382 | 383 | 380 | 380 | 95,000 | 1,900 |
| 2010-03-03 | 380 | 381 | 378 | 379 | 62,000 | 1,895 |
| 2010-03-02 | 380 | 380 | 379 | 380 | 32,000 | 1,900 |
| 2010-03-01 | 379 | 382 | 376 | 378 | 99,000 | 1,890 |
| 2010-02-26 | 380 | 382 | 378 | 378 | 79,000 | 1,890 |
| 2010-02-25 | 381 | 382 | 376 | 378 | 65,000 | 1,890 |
| 2010-02-24 | 383 | 383 | 380 | 380 | 65,000 | 1,900 |
| 2010-02-23 | 385 | 389 | 383 | 384 | 35,000 | 1,920 |
| 2010-02-22 | 383 | 390 | 383 | 385 | 39,000 | 1,925 |
| 2010-02-19 | 387 | 387 | 382 | 382 | 78,000 | 1,910 |
| 2010-02-18 | 391 | 391 | 389 | 389 | 23,000 | 1,945 |
| 2010-02-17 | 391 | 391 | 387 | 391 | 47,000 | 1,955 |
| 2010-02-16 | 385 | 386 | 384 | 386 | 31,000 | 1,930 |
| 2010-02-15 | 384 | 387 | 381 | 381 | 62,000 | 1,905 |
| 2010-02-12 | 383 | 385 | 383 | 384 | 58,000 | 1,920 |
| 2010-02-10 | 385 | 389 | 385 | 385 | 52,000 | 1,925 |
| 2010-02-09 | 383 | 385 | 383 | 384 | 36,000 | 1,920 |
| 2010-02-08 | 392 | 393 | 386 | 386 | 64,000 | 1,930 |
| 2010-02-05 | 396 | 402 | 393 | 396 | 51,000 | 1,980 |
| 2010-02-04 | 395 | 400 | 393 | 399 | 86,000 | 1,995 |
| 2010-02-03 | 392 | 397 | 392 | 393 | 35,000 | 1,965 |
| 2010-02-02 | 388 | 395 | 387 | 392 | 70,000 | 1,960 |
| 2010-02-01 | 385 | 387 | 382 | 387 | 37,000 | 1,935 |
| 2010-01-29 | 386 | 389 | 382 | 382 | 62,000 | 1,910 |
| 2010-01-28 | 388 | 391 | 385 | 386 | 76,000 | 1,930 |
| 2010-01-27 | 391 | 393 | 388 | 389 | 63,000 | 1,945 |
| 2010-01-26 | 399 | 401 | 391 | 392 | 88,000 | 1,960 |
| 2010-01-25 | 398 | 403 | 398 | 400 | 33,000 | 2,000 |
| 2010-01-22 | 402 | 406 | 401 | 402 | 50,000 | 2,010 |
| 2010-01-21 | 404 | 404 | 400 | 403 | 51,000 | 2,015 |
| 2010-01-20 | 398 | 405 | 398 | 403 | 58,000 | 2,015 |
| 2010-01-19 | 398 | 403 | 398 | 399 | 21,000 | 1,995 |
| 2010-01-18 | 400 | 402 | 397 | 398 | 41,000 | 1,990 |
| 2010-01-15 | 404 | 404 | 398 | 399 | 49,000 | 1,995 |
| 2010-01-14 | 406 | 406 | 400 | 404 | 56,000 | 2,020 |
| 2010-01-13 | 405 | 410 | 404 | 406 | 38,000 | 2,030 |
| 2010-01-12 | 408 | 408 | 402 | 405 | 58,000 | 2,025 |
| 2010-01-08 | 406 | 408 | 402 | 408 | 66,000 | 2,040 |
| 2010-01-07 | 401 | 405 | 401 | 405 | 35,000 | 2,025 |
| 2010-01-06 | 402 | 405 | 396 | 401 | 39,000 | 2,005 |
| 2010-01-05 | 405 | 405 | 397 | 397 | 57,000 | 1,985 |
| 2010-01-04 | 391 | 398 | 391 | 397 | 30,000 | 1,985 |
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
