1. HOME >
  2. 株価時系列 >
  3. 8132 >
  4. 2012年

8132 シナネンホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2836136235936064,0001,800
2012-12-2736336435935940,0001,795
2012-12-2636036236036028,0001,800
2012-12-2535735935735947,0001,795
2012-12-2135335535335333,0001,765
2012-12-2035435635335438,0001,770
2012-12-1935035435035447,0001,770
2012-12-1834935134935048,0001,750
2012-12-1735135134734943,0001,745
2012-12-1434835034734984,0001,745
2012-12-1334934934734723,0001,735
2012-12-1234934934634731,0001,735
2012-12-1134934934734711,0001,735
2012-12-1035035034734813,0001,740
2012-12-0735035034734717,0001,735
2012-12-0634734934734929,0001,745
2012-12-0534734934734761,0001,735
2012-12-0434835034835015,0001,750
2012-12-0335035034734714,0001,735
2012-11-3034735034434422,0001,720
2012-11-2934835134734726,0001,735
2012-11-2834835234435229,0001,760
2012-11-2735035234635235,0001,760
2012-11-2634734934534926,0001,745
2012-11-2234034534034329,0001,715
2012-11-2133834133834119,0001,705
2012-11-2034034233833835,0001,690
2012-11-1934034434034226,0001,710
2012-11-1633534133534129,0001,705
2012-11-1533433733433624,0001,680
2012-11-1433333733333412,0001,670
2012-11-1333733933433440,0001,670
2012-11-1233633833633613,0001,680
2012-11-0933734033633622,0001,680
2012-11-0834334333834019,0001,700
2012-11-073423433403429,0001,710
2012-11-0634034233934214,0001,710
2012-11-0534334334034130,0001,705
2012-11-0234434434234327,0001,715
2012-11-0134434434034017,0001,700
2012-10-3134034333834125,0001,705
2012-10-3033934033633622,0001,680
2012-10-2934434433834124,0001,705
2012-10-2634434433734429,0001,720
2012-10-2534234434234411,0001,720
2012-10-2433934233934212,0001,710
2012-10-233423423403427,0001,710
2012-10-223433453423427,0001,710
2012-10-1933834233834211,0001,710
2012-10-1834034233934220,0001,710
2012-10-173383423383407,0001,700
2012-10-163343363343359,0001,675
2012-10-1533633633333414,0001,670
2012-10-1233834033333337,0001,665
2012-10-1133533833533629,0001,680
2012-10-1033833833533617,0001,680
2012-10-0933734033533630,0001,680
2012-10-0534034233833840,0001,690
2012-10-0434234534134137,0001,705
2012-10-0334534734134120,0001,705
2012-10-0234534934234921,0001,745
2012-10-0135435434834919,0001,745
2012-09-2835435735335317,0001,765
2012-09-2736336335835829,0001,790
2012-09-2635336335136379,0001,815
2012-09-2535135535035569,0001,775
2012-09-2434835234635240,0001,760
2012-09-2134034934034738,0001,735
2012-09-203453463423439,0001,715
2012-09-1934134534134517,0001,725
2012-09-1834034033534019,0001,700
2012-09-1433233633233650,0001,680
2012-09-1332933332933219,0001,660
2012-09-1233033133033113,0001,655
2012-09-1133133233133120,0001,655
2012-09-103313313313316,0001,655
2012-09-0733233333133111,0001,655
2012-09-0633033233033232,0001,660
2012-09-0533133533133228,0001,660
2012-09-0433533633333532,0001,675
2012-09-0333733833533516,0001,675
2012-08-3134134133333312,0001,665
2012-08-3034634934134114,0001,705
2012-08-293453463433467,0001,730
2012-08-2834634734534518,0001,725
2012-08-2734835334834911,0001,745
2012-08-2435035034834810,0001,740
2012-08-2335235334835221,0001,760
2012-08-2235235334935017,0001,750
2012-08-2134935134835016,0001,750
2012-08-2035335334634622,0001,730
2012-08-1735035435035343,0001,765
2012-08-1635035335035337,0001,765
2012-08-1534935034834912,0001,745
2012-08-1434935034734745,0001,735
2012-08-133443493443468,0001,730
2012-08-1034934934634817,0001,740
2012-08-0935035034534921,0001,745
2012-08-0834534934534814,0001,740
2012-08-0734234534234511,0001,725
2012-08-06356356345345153,0001,725
2012-08-0333233433133216,0001,660
2012-08-0233333533333522,0001,675
2012-08-0133533633133612,0001,680
2012-07-3133333533233319,0001,665
2012-07-3033233733233724,0001,685
2012-07-2733933933533511,0001,675
2012-07-2633133933033918,0001,695
2012-07-2533433433133112,0001,655
2012-07-2433433933433411,0001,670
2012-07-2333534033533516,0001,675
2012-07-2034334333633711,0001,685
2012-07-1933634033434013,0001,700
2012-07-183353363333339,0001,665
2012-07-1733834033633614,0001,680
2012-07-133363403363409,0001,700
2012-07-123393393363367,0001,680
2012-07-1133734033633813,0001,690
2012-07-1033733833633715,0001,685
2012-07-0933633933633720,0001,685
2012-07-0634134133834033,0001,700
2012-07-0534434534234280,0001,710
2012-07-0434735234635295,0001,760
2012-07-0334134934134761,0001,735
2012-07-0233834133833933,0001,695
2012-06-2933533933433665,0001,680
2012-06-2833734033733835,0001,690
2012-06-2733534133534046,0001,700
2012-06-2633833933633821,0001,690
2012-06-2533834033533514,0001,675
2012-06-2233533833533813,0001,690
2012-06-213383383383383,0001,690
2012-06-2033433833433813,0001,690
2012-06-1933833833333312,0001,665
2012-06-1833633933633915,0001,695
2012-06-1533534033334042,0001,700
2012-06-1433633833533713,0001,685
2012-06-1334334433833830,0001,690
2012-06-1233434333334318,0001,715
2012-06-1133734233633727,0001,685
2012-06-0833733732833454,0001,670
2012-06-0733233733233721,0001,685
2012-06-0632833332633240,0001,660
2012-06-0533433432633182,0001,655
2012-06-0432833232432824,0001,640
2012-06-0132532932532939,0001,645
2012-05-3132032732032730,0001,635
2012-05-3032332332132216,0001,610
2012-05-2932232732132410,0001,620
2012-05-283223233213228,0001,610
2012-05-2532132232132213,0001,610
2012-05-2432032432032216,0001,610
2012-05-2332132332132124,0001,605
2012-05-2232632632032345,0001,615
2012-05-2131832731832517,0001,625
2012-05-1831732731732271,0001,610
2012-05-1733033032432726,0001,635
2012-05-1633633632733035,0001,650
2012-05-1532933632933641,0001,680
2012-05-1433733833633619,0001,680
2012-05-1133933933433421,0001,670
2012-05-1033333933233927,0001,695
2012-05-0934134133433442,0001,670
2012-05-0834335034234518,0001,725
2012-05-0734634634134138,0001,705
2012-05-0235135634735656,0001,780
2012-05-0134935434934931,0001,745
2012-04-2735536035435547,0001,775
2012-04-2634836334836345,0001,815
2012-04-2535135134634819,0001,740
2012-04-2434335034335022,0001,750
2012-04-2334634934634617,0001,730
2012-04-2034834834634613,0001,730
2012-04-1934734834534515,0001,725
2012-04-1834535034535037,0001,750
2012-04-1734234434234428,0001,720
2012-04-1633934133934119,0001,705
2012-04-1334234333833928,0001,695
2012-04-1233834133734031,0001,700
2012-04-1134034033733733,0001,685
2012-04-1034234334034135,0001,705
2012-04-0934234334134226,0001,710
2012-04-0634734734334629,0001,730
2012-04-0534134634034659,0001,730
2012-04-0434834834234587,0001,725
2012-04-0335635634835047,0001,750
2012-04-0235936035535677,0001,780
2012-03-3036236336036261,0001,810
2012-03-29367367361362104,0001,810
2012-03-28372372354366149,0001,830
2012-03-27383389382389133,0001,945
2012-03-26384386383383139,0001,915
2012-03-23385386383384138,0001,920
2012-03-2238538838538588,0001,925
2012-03-21387388385385100,0001,925
2012-03-1938738838638754,0001,935
2012-03-1638438738338774,0001,935
2012-03-1538238438238374,0001,915
2012-03-1438338538338361,0001,915
2012-03-1338338538338356,0001,915
2012-03-1238338538238463,0001,920
2012-03-09379381379380109,0001,900
2012-03-0838138137837945,0001,895
2012-03-0737838037638031,0001,900
2012-03-0638338337837832,0001,890
2012-03-0538238538238365,0001,915
2012-03-0238538538138560,0001,925
2012-03-0138338538238365,0001,915
2012-02-2938838938338459,0001,920
2012-02-2838138738038565,0001,925
2012-02-27381385380384116,0001,920
2012-02-2437437737437736,0001,885
2012-02-2337237536537347,0001,865
2012-02-2236537536537191,0001,855
2012-02-2136636936436727,0001,835
2012-02-2036036636036666,0001,830
2012-02-1735836035735879,0001,790
2012-02-1635735935635637,0001,780
2012-02-1535535735435757,0001,785
2012-02-1435435635435628,0001,780
2012-02-1335435435135423,0001,770
2012-02-1035535535335355,0001,765
2012-02-0935435535235345,0001,765
2012-02-0835035335035255,0001,760
2012-02-0735035034834938,0001,745
2012-02-0634834934634973,0001,745
2012-02-0334634634534630,0001,730
2012-02-0234634634434521,0001,725
2012-02-0134634634334438,0001,720
2012-01-3134434534234474,0001,720
2012-01-3034234534234482,0001,720
2012-01-2734534534434453,0001,720
2012-01-26346346343345125,0001,725
2012-01-2534234534234489,0001,720
2012-01-2434334434134265,0001,710
2012-01-2334334734334374,0001,715
2012-01-2034434534134450,0001,720
2012-01-1934834834434425,0001,720
2012-01-1834434434234313,0001,715
2012-01-173443453413427,0001,710
2012-01-1633835433734239,0001,710
2012-01-1334034334034021,0001,700
2012-01-1234334434034024,0001,700
2012-01-1134734734334320,0001,715
2012-01-1035035234134538,0001,725
2012-01-0634534734434511,0001,725
2012-01-0534735234534529,0001,725
2012-01-0434735034535054,0001,750

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