8132 シナネンホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	445	449	444	445	42,000	2,225
2014-12-29	446	448	446	447	25,000	2,235
2014-12-26	444	445	443	445	21,000	2,225
2014-12-25	443	443	439	442	32,000	2,210
2014-12-24	448	448	439	440	65,000	2,200
2014-12-22	439	449	439	448	101,000	2,240
2014-12-19	442	443	440	443	40,000	2,215
2014-12-18	437	439	433	438	44,000	2,190
2014-12-17	427	438	427	432	53,000	2,160
2014-12-16	442	442	427	427	72,000	2,135
2014-12-15	438	445	436	442	40,000	2,210
2014-12-12	437	440	437	438	59,000	2,190
2014-12-11	436	442	436	437	46,000	2,185
2014-12-10	436	444	436	440	68,000	2,200
2014-12-09	438	445	436	437	53,000	2,185
2014-12-08	437	440	436	440	50,000	2,200
2014-12-05	441	441	428	436	92,000	2,180
2014-12-04	437	440	436	439	48,000	2,195
2014-12-03	436	438	432	437	66,000	2,185
2014-12-02	432	435	431	435	40,000	2,175
2014-12-01	430	431	429	431	48,000	2,155
2014-11-28	426	429	426	429	27,000	2,145
2014-11-27	426	430	426	429	39,000	2,145
2014-11-26	426	430	426	427	62,000	2,135
2014-11-25	429	430	427	427	69,000	2,135
2014-11-21	431	431	426	426	22,000	2,130
2014-11-20	432	432	428	429	22,000	2,145
2014-11-19	430	433	429	429	64,000	2,145
2014-11-18	430	431	428	430	26,000	2,150
2014-11-17	429	435	425	427	61,000	2,135
2014-11-14	439	439	427	431	72,000	2,155
2014-11-13	438	439	423	435	154,000	2,175
2014-11-12	441	442	439	439	31,000	2,195
2014-11-11	441	443	436	442	30,000	2,210
2014-11-10	440	444	439	442	31,000	2,210
2014-11-07	440	442	438	440	46,000	2,200
2014-11-06	433	438	433	436	36,000	2,180
2014-11-05	432	435	431	433	67,000	2,165
2014-11-04	441	445	433	436	112,000	2,180
2014-10-31	430	440	430	439	119,000	2,195
2014-10-30	416	437	416	426	73,000	2,130
2014-10-29	418	422	414	422	41,000	2,110
2014-10-28	417	418	415	415	30,000	2,075
2014-10-27	423	423	416	420	28,000	2,100
2014-10-24	419	420	414	416	33,000	2,080
2014-10-23	415	418	415	415	16,000	2,075
2014-10-22	414	417	412	416	32,000	2,080
2014-10-21	415	415	410	412	46,000	2,060
2014-10-20	410	415	410	415	21,000	2,075
2014-10-17	409	410	405	406	35,000	2,030
2014-10-16	406	418	405	405	55,000	2,025
2014-10-15	418	425	418	419	29,000	2,095
2014-10-14	424	426	416	418	77,000	2,090
2014-10-10	426	429	425	426	48,000	2,130
2014-10-09	436	437	433	433	44,000	2,165
2014-10-08	435	437	435	436	20,000	2,180
2014-10-07	439	443	438	438	34,000	2,190
2014-10-06	435	439	435	436	41,000	2,180
2014-10-03	434	436	434	435	15,000	2,175
2014-10-02	443	443	434	434	76,000	2,170
2014-10-01	442	447	442	445	36,000	2,225
2014-09-30	443	447	443	444	39,000	2,220
2014-09-29	444	445	443	444	26,000	2,220
2014-09-26	447	447	438	443	70,000	2,215
2014-09-25	445	449	444	449	112,000	2,245
2014-09-24	446	447	444	447	30,000	2,235
2014-09-22	447	448	445	446	25,000	2,230
2014-09-19	444	450	444	446	156,000	2,230
2014-09-18	442	447	442	444	47,000	2,220
2014-09-17	445	446	442	446	36,000	2,230
2014-09-16	439	445	439	443	71,000	2,215
2014-09-12	446	448	439	439	111,000	2,195
2014-09-11	439	444	439	444	68,000	2,220
2014-09-10	440	441	438	439	78,000	2,195
2014-09-09	442	444	441	441	23,000	2,205
2014-09-08	446	446	442	444	33,000	2,220
2014-09-05	445	445	441	441	34,000	2,205
2014-09-04	443	445	441	445	37,000	2,225
2014-09-03	443	445	441	445	34,000	2,225
2014-09-02	443	445	440	442	58,000	2,210
2014-09-01	442	446	441	444	48,000	2,220
2014-08-29	440	454	440	447	257,000	2,235
2014-08-28	434	438	434	438	31,000	2,190
2014-08-27	437	438	434	437	26,000	2,185
2014-08-26	439	439	433	434	66,000	2,170
2014-08-25	437	438	433	435	27,000	2,175
2014-08-22	435	438	435	435	43,000	2,175
2014-08-21	434	435	429	434	39,000	2,170
2014-08-20	433	435	429	432	28,000	2,160
2014-08-19	432	437	432	433	90,000	2,165
2014-08-18	428	445	428	432	120,000	2,160
2014-08-15	424	426	424	425	36,000	2,125
2014-08-14	428	428	426	427	26,000	2,135
2014-08-13	427	429	425	428	36,000	2,140
2014-08-12	429	429	425	427	35,000	2,135
2014-08-11	426	429	422	428	59,000	2,140
2014-08-08	421	423	421	421	26,000	2,105
2014-08-07	420	428	420	425	60,000	2,125
2014-08-06	424	427	420	422	53,000	2,110
2014-08-05	424	429	424	428	105,000	2,140
2014-08-04	425	428	420	425	75,000	2,125
2014-08-01	428	430	425	425	83,000	2,125
2014-07-31	434	435	430	432	75,000	2,160
2014-07-30	434	435	432	435	90,000	2,175
2014-07-29	434	434	433	433	28,000	2,165
2014-07-28	433	435	432	433	40,000	2,165
2014-07-25	431	434	431	433	69,000	2,165
2014-07-24	432	436	430	431	96,000	2,155
2014-07-23	433	439	429	432	86,000	2,160
2014-07-22	434	435	430	433	58,000	2,165
2014-07-18	430	432	428	430	99,000	2,150
2014-07-17	429	434	429	430	67,000	2,150
2014-07-16	430	432	425	430	139,000	2,150
2014-07-15	424	426	423	423	46,000	2,115
2014-07-14	432	432	421	424	109,000	2,120
2014-07-11	422	430	420	429	146,000	2,145
2014-07-10	436	436	426	430	113,000	2,150
2014-07-09	435	438	432	434	67,000	2,170
2014-07-08	439	440	428	437	141,000	2,185
2014-07-07	444	450	442	443	455,000	2,215
2014-07-04	434	442	433	441	266,000	2,205
2014-07-03	432	435	428	434	140,000	2,170
2014-07-02	429	435	428	432	170,000	2,160
2014-07-01	423	429	422	428	167,000	2,140
2014-06-30	419	427	415	420	99,000	2,100
2014-06-27	419	420	412	416	95,000	2,080
2014-06-26	418	433	416	422	353,000	2,110
2014-06-25	417	419	417	418	66,000	2,090
2014-06-24	410	419	408	419	122,000	2,095
2014-06-23	414	414	408	410	96,000	2,050
2014-06-20	413	415	408	411	272,000	2,055
2014-06-19	407	412	402	402	174,000	2,010
2014-06-18	408	408	403	406	41,000	2,030
2014-06-17	398	407	398	406	85,000	2,030
2014-06-16	399	401	396	400	62,000	2,000
2014-06-13	394	399	394	397	110,000	1,985
2014-06-12	395	397	394	394	52,000	1,970
2014-06-11	394	397	394	396	49,000	1,980
2014-06-10	394	396	394	396	29,000	1,980
2014-06-09	396	396	393	396	25,000	1,980
2014-06-06	392	395	392	395	68,000	1,975
2014-06-05	394	394	392	392	57,000	1,960
2014-06-04	391	394	391	394	49,000	1,970
2014-06-03	395	395	393	393	46,000	1,965
2014-06-02	393	395	392	395	49,000	1,975
2014-05-30	388	392	388	390	107,000	1,950
2014-05-29	389	390	388	389	17,000	1,945
2014-05-28	387	390	387	389	45,000	1,945
2014-05-27	391	391	388	389	34,000	1,945
2014-05-26	391	391	388	391	54,000	1,955
2014-05-23	389	392	389	390	68,000	1,950
2014-05-22	384	389	384	388	23,000	1,940
2014-05-21	386	389	385	385	54,000	1,925
2014-05-20	391	391	388	388	34,000	1,940
2014-05-19	390	392	389	390	45,000	1,950
2014-05-16	392	392	389	390	57,000	1,950
2014-05-15	389	393	389	392	55,000	1,960
2014-05-14	390	392	390	392	28,000	1,960
2014-05-13	391	392	390	390	43,000	1,950
2014-05-12	390	391	387	389	120,000	1,945
2014-05-09	382	387	381	383	42,000	1,915
2014-05-08	386	387	384	384	24,000	1,920
2014-05-07	387	388	383	383	57,000	1,915
2014-05-02	388	389	386	388	23,000	1,940
2014-05-01	388	388	386	388	38,000	1,940
2014-04-30	384	388	384	388	46,000	1,940
2014-04-28	383	387	383	384	30,000	1,920
2014-04-25	381	387	381	387	25,000	1,935
2014-04-24	383	387	380	386	49,000	1,930
2014-04-23	388	388	383	383	12,000	1,915
2014-04-22	386	386	383	384	27,000	1,920
2014-04-21	384	385	384	385	30,000	1,925
2014-04-18	383	385	382	383	38,000	1,915
2014-04-17	383	384	381	382	26,000	1,910
2014-04-16	378	383	377	383	30,000	1,915
2014-04-15	375	379	373	377	55,000	1,885
2014-04-14	375	377	374	375	38,000	1,875
2014-04-11	374	380	372	374	65,000	1,870
2014-04-10	379	380	376	376	50,000	1,880
2014-04-09	380	380	374	376	97,000	1,880
2014-04-08	387	387	380	380	87,000	1,900
2014-04-07	392	392	385	387	110,000	1,935
2014-04-04	392	393	390	393	97,000	1,965
2014-04-03	394	395	392	393	75,000	1,965
2014-04-02	396	396	393	393	80,000	1,965
2014-04-01	398	398	391	396	91,000	1,980
2014-03-31	396	399	393	395	117,000	1,975
2014-03-28	393	397	390	395	124,000	1,975
2014-03-27	391	393	387	392	245,000	1,960
2014-03-26	410	410	403	407	292,000	2,035
2014-03-25	409	412	405	407	229,000	2,035
2014-03-24	407	419	403	410	301,000	2,050
2014-03-20	404	408	401	401	197,000	2,005
2014-03-19	412	412	406	406	98,000	2,030
2014-03-18	410	414	409	409	72,000	2,045
2014-03-17	412	418	405	407	103,000	2,035
2014-03-14	419	419	411	411	188,000	2,055
2014-03-13	416	420	416	420	30,000	2,100
2014-03-12	419	421	417	418	69,000	2,090
2014-03-11	422	423	420	422	49,000	2,110
2014-03-10	420	424	419	422	184,000	2,110
2014-03-07	417	418	414	418	63,000	2,090
2014-03-06	412	417	412	417	56,000	2,085
2014-03-05	415	417	412	416	58,000	2,080
2014-03-04	407	415	407	413	56,000	2,065
2014-03-03	415	417	408	412	78,000	2,060
2014-02-28	410	415	409	413	48,000	2,065
2014-02-27	407	414	407	410	50,000	2,050
2014-02-26	408	412	408	410	30,000	2,050
2014-02-25	409	410	408	410	28,000	2,050
2014-02-24	404	411	404	406	59,000	2,030
2014-02-21	405	407	402	403	81,000	2,015
2014-02-20	408	408	402	403	21,000	2,015
2014-02-19	409	412	408	410	28,000	2,050
2014-02-18	402	410	401	408	39,000	2,040
2014-02-17	401	405	397	404	40,000	2,020
2014-02-14	400	403	397	402	61,000	2,010
2014-02-13	400	403	400	400	38,000	2,000
2014-02-12	404	407	404	406	29,000	2,030
2014-02-10	406	406	402	404	27,000	2,020
2014-02-07	396	402	396	401	51,000	2,005
2014-02-06	395	403	390	394	96,000	1,970
2014-02-05	400	400	390	392	102,000	1,960
2014-02-04	400	400	388	388	199,000	1,940
2014-02-03	401	406	401	403	96,000	2,015
2014-01-31	416	420	411	414	72,000	2,070
2014-01-30	419	419	412	416	99,000	2,080
2014-01-29	415	425	415	421	76,000	2,105
2014-01-28	415	419	413	413	108,000	2,065
2014-01-27	417	418	410	415	107,000	2,075
2014-01-24	426	429	422	424	123,000	2,120
2014-01-23	432	435	425	430	106,000	2,150
2014-01-22	432	433	429	432	50,000	2,160
2014-01-21	432	434	429	432	123,000	2,160
2014-01-20	427	432	427	429	67,000	2,145
2014-01-17	419	425	419	423	68,000	2,115
2014-01-16	420	428	417	421	113,000	2,105
2014-01-15	417	421	415	421	95,000	2,105
2014-01-14	417	421	416	417	94,000	2,085
2014-01-10	417	419	416	418	68,000	2,090
2014-01-09	414	419	413	419	77,000	2,095
2014-01-08	412	416	412	416	56,000	2,080
2014-01-07	416	416	412	412	40,000	2,060
2014-01-06	413	416	411	414	145,000	2,070

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11月
日	月	火	水	木	金	土
« 10月31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