8132 シナネンホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	407	412	407	411	91,000	2,055
2013-12-27	402	407	401	407	77,000	2,035
2013-12-26	396	402	396	402	54,000	2,010
2013-12-25	400	401	391	396	158,000	1,980
2013-12-24	398	401	398	400	113,000	2,000
2013-12-20	402	402	399	400	71,000	2,000
2013-12-19	402	402	399	400	80,000	2,000
2013-12-18	400	403	398	401	47,000	2,005
2013-12-17	398	403	398	400	59,000	2,000
2013-12-16	399	400	398	398	26,000	1,990
2013-12-13	397	408	397	398	164,000	1,990
2013-12-12	402	403	399	401	65,000	2,005
2013-12-11	404	405	403	403	29,000	2,015
2013-12-10	405	405	402	403	39,000	2,015
2013-12-09	402	406	402	405	64,000	2,025
2013-12-06	401	404	399	403	50,000	2,015
2013-12-05	401	405	400	401	92,000	2,005
2013-12-04	404	404	398	399	71,000	1,995
2013-12-03	408	408	404	404	43,000	2,020
2013-12-02	404	408	404	405	43,000	2,025
2013-11-29	405	405	402	404	73,000	2,020
2013-11-28	409	411	404	405	100,000	2,025
2013-11-27	420	420	408	409	327,000	2,045
2013-11-26	389	440	386	440	351,000	2,200
2013-11-25	383	388	382	388	81,000	1,940
2013-11-22	383	384	381	384	69,000	1,920
2013-11-21	380	384	380	383	48,000	1,915
2013-11-20	381	384	381	383	54,000	1,915
2013-11-19	382	382	380	381	40,000	1,905
2013-11-18	380	383	380	380	84,000	1,900
2013-11-15	377	380	377	380	63,000	1,900
2013-11-14	376	379	375	377	80,000	1,885
2013-11-13	376	377	374	374	53,000	1,870
2013-11-12	375	379	374	376	61,000	1,880
2013-11-11	374	375	373	374	30,000	1,870
2013-11-08	374	376	374	374	30,000	1,870
2013-11-07	377	378	374	376	48,000	1,880
2013-11-06	379	380	376	377	48,000	1,885
2013-11-05	377	381	376	377	68,000	1,885
2013-11-01	383	383	375	376	116,000	1,880
2013-10-31	382	384	382	383	43,000	1,915
2013-10-30	384	385	382	382	52,000	1,910
2013-10-29	384	384	382	382	24,000	1,910
2013-10-28	380	384	380	384	32,000	1,920
2013-10-25	384	384	380	380	52,000	1,900
2013-10-24	382	383	381	382	33,000	1,910
2013-10-23	384	385	383	383	37,000	1,915
2013-10-22	384	385	381	384	45,000	1,920
2013-10-21	381	385	379	382	85,000	1,910
2013-10-18	380	381	378	380	31,000	1,900
2013-10-17	380	381	378	378	33,000	1,890
2013-10-16	380	382	379	380	73,000	1,900
2013-10-15	377	380	377	379	42,000	1,895
2013-10-11	374	379	374	376	66,000	1,880
2013-10-10	371	376	371	374	23,000	1,870
2013-10-09	368	375	367	374	57,000	1,870
2013-10-08	369	370	367	368	52,000	1,840
2013-10-07	371	375	370	372	75,000	1,860
2013-10-04	372	373	366	373	81,000	1,865
2013-10-03	374	376	372	372	102,000	1,860
2013-10-02	379	379	376	376	46,000	1,880
2013-10-01	381	381	378	379	65,000	1,895
2013-09-30	383	385	381	383	115,000	1,915
2013-09-27	378	384	378	383	107,000	1,915
2013-09-26	376	380	375	380	54,000	1,900
2013-09-25	381	381	377	381	54,000	1,905
2013-09-24	380	380	377	379	32,000	1,895
2013-09-20	376	380	374	380	165,000	1,900
2013-09-19	370	376	369	372	100,000	1,860
2013-09-18	372	373	369	369	55,000	1,845
2013-09-17	370	373	367	367	59,000	1,835
2013-09-13	363	369	363	369	109,000	1,845
2013-09-12	366	366	363	365	38,000	1,825
2013-09-11	368	368	364	366	60,000	1,830
2013-09-10	363	366	362	365	52,000	1,825
2013-09-09	361	363	361	363	34,000	1,815
2013-09-06	365	365	358	359	78,000	1,795
2013-09-05	363	365	363	364	25,000	1,820
2013-09-04	363	365	362	365	56,000	1,825
2013-09-03	362	363	362	363	40,000	1,815
2013-09-02	361	363	359	360	31,000	1,800
2013-08-30	359	360	358	358	60,000	1,790
2013-08-29	359	361	358	361	31,000	1,805
2013-08-28	360	360	358	359	44,000	1,795
2013-08-27	360	364	360	362	32,000	1,810
2013-08-26	361	362	360	362	26,000	1,810
2013-08-23	363	363	359	361	54,000	1,805
2013-08-22	363	363	360	362	24,000	1,810
2013-08-21	362	363	360	361	45,000	1,805
2013-08-20	361	364	361	361	33,000	1,805
2013-08-19	363	363	361	362	28,000	1,810
2013-08-16	363	364	361	363	41,000	1,815
2013-08-15	365	365	362	363	36,000	1,815
2013-08-14	364	365	362	364	22,000	1,820
2013-08-13	364	365	363	364	37,000	1,820
2013-08-12	360	362	359	362	46,000	1,810
2013-08-09	364	364	360	360	59,000	1,800
2013-08-08	363	363	360	361	43,000	1,805
2013-08-07	363	363	361	361	54,000	1,805
2013-08-06	365	365	362	363	37,000	1,815
2013-08-05	364	366	364	365	55,000	1,825
2013-08-02	365	367	362	367	110,000	1,835
2013-08-01	365	365	361	362	52,000	1,810
2013-07-31	362	363	360	361	47,000	1,805
2013-07-30	362	364	360	362	85,000	1,810
2013-07-29	365	365	361	361	65,000	1,805
2013-07-26	370	371	368	368	88,000	1,840
2013-07-25	371	372	370	371	37,000	1,855
2013-07-24	377	378	371	371	61,000	1,855
2013-07-23	374	375	371	374	60,000	1,870
2013-07-22	374	377	371	374	68,000	1,870
2013-07-19	378	380	373	376	85,000	1,880
2013-07-18	375	377	375	377	56,000	1,885
2013-07-17	378	378	375	377	54,000	1,885
2013-07-16	378	382	376	378	50,000	1,890
2013-07-12	380	381	373	374	102,000	1,870
2013-07-11	385	385	378	379	65,000	1,895
2013-07-10	389	390	384	384	33,000	1,920
2013-07-09	389	391	386	389	104,000	1,945
2013-07-08	388	393	387	388	64,000	1,940
2013-07-05	384	387	382	387	177,000	1,935
2013-07-04	374	376	372	376	61,000	1,880
2013-07-03	372	376	370	376	84,000	1,880
2013-07-02	368	373	368	372	68,000	1,860
2013-07-01	369	369	362	365	36,000	1,825
2013-06-28	356	367	356	367	138,000	1,835
2013-06-27	353	355	351	355	98,000	1,775
2013-06-26	356	356	352	353	40,000	1,765
2013-06-25	355	356	353	354	98,000	1,770
2013-06-24	358	361	354	356	72,000	1,780
2013-06-21	354	357	352	357	133,000	1,785
2013-06-20	354	356	353	354	70,000	1,770
2013-06-19	354	356	353	355	50,000	1,775
2013-06-18	356	357	352	353	88,000	1,765
2013-06-17	353	359	353	356	59,000	1,780
2013-06-14	354	359	353	354	167,000	1,770
2013-06-13	356	361	353	353	74,000	1,765
2013-06-12	355	360	355	356	70,000	1,780
2013-06-11	364	364	359	363	122,000	1,815
2013-06-10	359	364	359	360	89,000	1,800
2013-06-07	365	365	355	355	110,000	1,775
2013-06-06	373	380	365	368	94,000	1,840
2013-06-05	376	385	374	375	64,000	1,875
2013-06-04	377	379	374	376	113,000	1,880
2013-06-03	382	387	377	379	68,000	1,895
2013-05-31	389	391	381	381	91,000	1,905
2013-05-30	388	391	378	378	83,000	1,890
2013-05-29	388	398	388	390	111,000	1,950
2013-05-28	373	387	371	385	118,000	1,925
2013-05-27	378	378	373	373	64,000	1,865
2013-05-24	389	391	382	382	156,000	1,910
2013-05-23	404	409	392	393	151,000	1,965
2013-05-22	402	404	398	403	102,000	2,015
2013-05-21	403	404	399	401	112,000	2,005
2013-05-20	400	402	398	400	96,000	2,000
2013-05-17	392	398	392	395	69,000	1,975
2013-05-16	398	400	393	393	93,000	1,965
2013-05-15	395	398	394	397	73,000	1,985
2013-05-14	390	396	390	394	90,000	1,970
2013-05-13	394	396	390	390	89,000	1,950
2013-05-10	396	398	393	394	52,000	1,970
2013-05-09	400	402	390	394	103,000	1,970
2013-05-08	400	405	399	400	71,000	2,000
2013-05-07	400	404	400	402	78,000	2,010
2013-05-02	404	404	396	397	42,000	1,985
2013-05-01	405	405	399	403	68,000	2,015
2013-04-30	397	401	393	399	124,000	1,995
2013-04-26	395	397	393	397	89,000	1,985
2013-04-25	399	399	394	395	82,000	1,975
2013-04-24	396	400	393	397	88,000	1,985
2013-04-23	395	397	392	395	46,000	1,975
2013-04-22	396	400	395	397	63,000	1,985
2013-04-19	396	397	392	394	90,000	1,970
2013-04-18	390	398	390	398	104,000	1,990
2013-04-17	394	396	390	395	70,000	1,975
2013-04-16	397	400	393	393	104,000	1,965
2013-04-15	405	407	403	405	73,000	2,025
2013-04-12	408	409	404	405	84,000	2,025
2013-04-11	400	408	398	406	111,000	2,030
2013-04-10	398	401	395	400	69,000	2,000
2013-04-09	400	400	395	398	71,000	1,990
2013-04-08	395	402	390	397	132,000	1,985
2013-04-05	395	396	387	390	119,000	1,950
2013-04-04	381	386	370	386	73,000	1,930
2013-04-03	373	380	373	380	70,000	1,900
2013-04-02	381	381	367	369	174,000	1,845
2013-04-01	390	395	380	381	101,000	1,905
2013-03-29	396	396	386	390	125,000	1,950
2013-03-28	410	411	395	403	167,000	2,015
2013-03-27	414	418	408	416	201,000	2,080
2013-03-26	435	439	430	437	283,000	2,185
2013-03-25	436	444	436	438	197,000	2,190
2013-03-22	442	444	439	440	113,000	2,200
2013-03-21	437	447	433	441	324,000	2,205
2013-03-19	436	440	435	435	72,000	2,175
2013-03-18	438	444	430	435	166,000	2,175
2013-03-15	430	436	429	436	197,000	2,180
2013-03-14	430	430	428	429	48,000	2,145
2013-03-13	429	431	428	428	42,000	2,140
2013-03-12	435	435	428	429	74,000	2,145
2013-03-11	433	435	428	432	107,000	2,160
2013-03-08	424	428	424	425	166,000	2,125
2013-03-07	425	431	424	425	95,000	2,125
2013-03-06	433	433	421	426	97,000	2,130
2013-03-05	438	438	426	429	152,000	2,145
2013-03-04	415	432	413	432	316,000	2,160
2013-03-01	414	415	409	412	71,000	2,060
2013-02-28	401	418	401	418	91,000	2,090
2013-02-27	402	403	399	402	42,000	2,010
2013-02-26	400	405	398	402	105,000	2,010
2013-02-25	394	400	393	400	107,000	2,000
2013-02-22	388	394	388	392	57,000	1,960
2013-02-21	392	395	392	395	55,000	1,975
2013-02-20	389	395	389	394	76,000	1,970
2013-02-19	389	391	387	390	66,000	1,950
2013-02-18	385	389	384	389	71,000	1,945
2013-02-15	382	384	381	384	96,000	1,920
2013-02-14	382	384	382	383	40,000	1,915
2013-02-13	382	385	382	382	82,000	1,910
2013-02-12	383	387	383	383	59,000	1,915
2013-02-08	385	386	382	383	139,000	1,915
2013-02-07	389	389	386	387	123,000	1,935
2013-02-06	387	390	386	388	94,000	1,940
2013-02-05	381	387	380	384	128,000	1,920
2013-02-04	381	382	380	381	52,000	1,905
2013-02-01	375	380	375	379	83,000	1,895
2013-01-31	375	378	374	378	57,000	1,890
2013-01-30	372	375	372	375	44,000	1,875
2013-01-29	368	374	368	372	39,000	1,860
2013-01-28	373	374	368	369	52,000	1,845
2013-01-25	369	372	367	368	58,000	1,840
2013-01-24	364	367	363	366	48,000	1,830
2013-01-23	373	373	363	366	69,000	1,830
2013-01-22	372	375	371	373	29,000	1,865
2013-01-21	372	374	371	373	27,000	1,865
2013-01-18	373	374	370	371	55,000	1,855
2013-01-17	370	371	368	370	76,000	1,850
2013-01-16	376	376	369	370	77,000	1,850
2013-01-15	377	378	373	376	58,000	1,880
2013-01-11	375	376	368	370	79,000	1,850
2013-01-10	372	374	371	372	33,000	1,860
2013-01-09	371	373	367	372	58,000	1,860
2013-01-08	371	373	369	371	52,000	1,855
2013-01-07	370	370	367	369	67,000	1,845
2013-01-04	368	368	362	366	72,000	1,830

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31