1. HOME >
  2. 株価時系列 >
  3. 8132 >
  4. 2011年

8132 シナネンホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3034134133934025,0001,700
2011-12-2933933933733815,0001,690
2011-12-2833734033733919,0001,695
2011-12-2733434033334014,0001,700
2011-12-2633633633433517,0001,675
2011-12-2233333833133562,0001,675
2011-12-2134034033433474,0001,670
2011-12-2034034133733933,0001,695
2011-12-1933934133834034,0001,700
2011-12-1634334434034040,0001,700
2011-12-1534434634334321,0001,715
2011-12-1434634734634615,0001,730
2011-12-1334834834534621,0001,730
2011-12-1234634834534820,0001,740
2011-12-0934034534034359,0001,715
2011-12-083483483463488,0001,740
2011-12-0735235234634629,0001,730
2011-12-0635035135035118,0001,755
2011-12-0535135134835129,0001,755
2011-12-0235235434935230,0001,760
2011-12-0135635634534939,0001,745
2011-11-3034435034434831,0001,740
2011-11-2934734834334818,0001,740
2011-11-2834534834534848,0001,740
2011-11-2533934433934440,0001,720
2011-11-2434234534134331,0001,715
2011-11-2233934333934321,0001,715
2011-11-2134034033533925,0001,695
2011-11-1834034033833925,0001,695
2011-11-1734134634134214,0001,710
2011-11-1634635234034065,0001,700
2011-11-1534734834634614,0001,730
2011-11-1435335334735016,0001,750
2011-11-1134535034534913,0001,745
2011-11-1034834834534511,0001,725
2011-11-0934835134835014,0001,750
2011-11-0835135334734819,0001,740
2011-11-0734835234835234,0001,760
2011-11-0435335334935134,0001,755
2011-11-0235235434735044,0001,750
2011-11-0135736035536034,0001,800
2011-10-3135935935235918,0001,795
2011-10-2835235935235593,0001,775
2011-10-2734435034335027,0001,750
2011-10-2634135134134216,0001,710
2011-10-2534834834434419,0001,720
2011-10-2435135134235020,0001,750
2011-10-2134334834334418,0001,720
2011-10-2034234533634520,0001,725
2011-10-1935235333334228,0001,710
2011-10-183473473473478,0001,735
2011-10-1734134834134724,0001,735
2011-10-1434034234034023,0001,700
2011-10-1334234333934020,0001,700
2011-10-1233934233534221,0001,710
2011-10-1134334634334426,0001,720
2011-10-0733734233734020,0001,700
2011-10-0633133933133638,0001,680
2011-10-0535435433333537,0001,675
2011-10-0435235633635662,0001,780
2011-10-0336036034935173,0001,755
2011-09-3034736034136064,0001,800
2011-09-2934834832834270,0001,710
2011-09-2834034834034860,0001,740
2011-09-2733034032934067,0001,700
2011-09-2632732932532543,0001,625
2011-09-2232332632232650,0001,630
2011-09-2132732932332324,0001,615
2011-09-203263283243279,0001,635
2011-09-1632933032032997,0001,645
2011-09-1532632832532837,0001,640
2011-09-1432632832432543,0001,625
2011-09-1332832832532636,0001,630
2011-09-1231932631932232,0001,610
2011-09-0932032532032589,0001,625
2011-09-0832532532132334,0001,615
2011-09-073243253243249,0001,620
2011-09-0632432431932446,0001,620
2011-09-0532633032432677,0001,630
2011-09-0233133132733040,0001,650
2011-09-0133733733033148,0001,655
2011-08-3132533132533164,0001,655
2011-08-3032232532132419,0001,620
2011-08-2932432432032137,0001,605
2011-08-2632432432032252,0001,610
2011-08-2531932531932547,0001,625
2011-08-2431932631531768,0001,585
2011-08-2331932031631634,0001,580
2011-08-2232132131631649,0001,580
2011-08-1932532832332448,0001,620
2011-08-1833133132933022,0001,650
2011-08-1732932932832910,0001,645
2011-08-1632732832532715,0001,635
2011-08-1532532532232235,0001,610
2011-08-1232632632232217,0001,610
2011-08-1131932531932229,0001,610
2011-08-1032432431932240,0001,610
2011-08-0930831930831988,0001,595
2011-08-0832732832432452,0001,620
2011-08-0533033032432776,0001,635
2011-08-0433333633233338,0001,665
2011-08-0333433633133136,0001,655
2011-08-0234034033333619,0001,680
2011-08-0134134234134123,0001,705
2011-07-2934434733833833,0001,690
2011-07-2834834934434559,0001,725
2011-07-2735435635135437,0001,770
2011-07-2635635735435627,0001,780
2011-07-2535636135635728,0001,785
2011-07-2235835935735727,0001,785
2011-07-2135935935635810,0001,790
2011-07-2035736035635816,0001,790
2011-07-1935735735335720,0001,785
2011-07-1535535835435542,0001,775
2011-07-1436236235735821,0001,790
2011-07-1336236336236310,0001,815
2011-07-1236136335836227,0001,810
2011-07-1135936535936328,0001,815
2011-07-0836236436136332,0001,815
2011-07-0736236336136244,0001,810
2011-07-0636136535936537,0001,825
2011-07-05368368363364134,0001,820
2011-07-04361365360365105,0001,825
2011-07-0135335735035671,0001,780
2011-06-3034835034435065,0001,750
2011-06-2934734734434527,0001,725
2011-06-28345346341342104,0001,710
2011-06-2733533833533855,0001,690
2011-06-2433233733233634,0001,680
2011-06-2333333533333322,0001,665
2011-06-2233133833033761,0001,685
2011-06-2133133332833154,0001,655
2011-06-2033133233033017,0001,650
2011-06-1733533733033072,0001,650
2011-06-16339340335335110,0001,675
2011-06-1533533833533741,0001,685
2011-06-1433433533333532,0001,675
2011-06-1332833532833233,0001,660
2011-06-1032732832732876,0001,640
2011-06-0932032331832337,0001,615
2011-06-0831932031831926,0001,595
2011-06-0731731931631737,0001,585
2011-06-0632232231731757,0001,585
2011-06-0332032631931955,0001,595
2011-06-0231932131832059,0001,600
2011-06-0132532732332361,0001,615
2011-05-3132132532032437,0001,620
2011-05-3032032231832181,0001,605
2011-05-2732032031631738,0001,585
2011-05-2631831931731830,0001,590
2011-05-2532032031831828,0001,590
2011-05-2432032131932019,0001,600
2011-05-2332332331932127,0001,605
2011-05-2033033132632666,0001,630
2011-05-1933133132933042,0001,650
2011-05-1832933132933134,0001,655
2011-05-1734234232832890,0001,640
2011-05-1632532631932664,0001,630
2011-05-1333133132332575,0001,625
2011-05-1233233333133330,0001,665
2011-05-11334336330332111,0001,660
2011-05-1033533733333358,0001,665
2011-05-0934234233633846,0001,690
2011-05-0633834133633963,0001,695
2011-05-0234034033133976,0001,695
2011-04-2834034233533866,0001,690
2011-04-2734034333733961,0001,695
2011-04-26334348334340109,0001,700
2011-04-2534434434134227,0001,710
2011-04-2234334534134340,0001,715
2011-04-2135135134634636,0001,730
2011-04-2034835334534534,0001,725
2011-04-1935235434234856,0001,740
2011-04-1835435735135466,0001,770
2011-04-1535836435335481,0001,770
2011-04-1435436234635872,0001,790
2011-04-1335135534435426,0001,770
2011-04-1235735935235346,0001,765
2011-04-1135636635636241,0001,810
2011-04-0835036035035695,0001,780
2011-04-0735035734335081,0001,750
2011-04-06364364337345165,0001,725
2011-04-0537437436136493,0001,820
2011-04-0437637737237462,0001,870
2011-04-0138538537837971,0001,895
2011-03-31389389380382111,0001,910
2011-03-3038338338038378,0001,915
2011-03-29382386375385134,0001,925
2011-03-28398398391397148,0001,985
2011-03-25389397389396120,0001,980
2011-03-24387389384388110,0001,940
2011-03-23380388377388155,0001,940
2011-03-22370377365377159,0001,885
2011-03-1835636434735595,0001,775
2011-03-17327352323348152,0001,740
2011-03-16318353318343146,0001,715
2011-03-15339345306311225,0001,555
2011-03-14339365338351146,0001,755
2011-03-11389389387387159,0001,935
2011-03-1039639739139386,0001,965
2011-03-0939540039539676,0001,980
2011-03-0839540039539546,0001,975
2011-03-0739839939539641,0001,980
2011-03-0439939939639842,0001,990
2011-03-0339439739439532,0001,975
2011-03-0239639739439460,0001,970
2011-03-0139639839539864,0001,990
2011-02-2839439438839395,0001,965
2011-02-2538938938238977,0001,945
2011-02-24395395386387129,0001,935
2011-02-2339440139339867,0001,990
2011-02-2239840339639848,0001,990
2011-02-2140240239739960,0001,995
2011-02-1840340340040240,0002,010
2011-02-1740340339840249,0002,010
2011-02-1640040340040343,0002,015
2011-02-1540040239840138,0002,005
2011-02-1439740039639760,0001,985
2011-02-1039739739439766,0001,985
2011-02-09394400394396113,0001,980
2011-02-0839439839239695,0001,980
2011-02-0739239439139195,0001,955
2011-02-0439139239039198,0001,955
2011-02-0338839138639157,0001,955
2011-02-02389391388388138,0001,940
2011-02-0138538838338595,0001,925
2011-01-3138338538038385,0001,915
2011-01-28388388381386127,0001,930
2011-01-2738438838438877,0001,940
2011-01-2638138438038294,0001,910
2011-01-2538138738138677,0001,930
2011-01-2438438537838142,0001,905
2011-01-21389390378379118,0001,895
2011-01-2039339338838955,0001,945
2011-01-1939139539139453,0001,970
2011-01-1839239339039036,0001,950
2011-01-1739240039139293,0001,960
2011-01-14384392384390147,0001,950
2011-01-1338238738238458,0001,920
2011-01-1238338338038087,0001,900
2011-01-1138138237938259,0001,910
2011-01-0738438437938087,0001,900
2011-01-0637938337838279,0001,910
2011-01-0537838037737968,0001,895
2011-01-0438038137737873,0001,890

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