8132 シナネンホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 478 | 478 | 473 | 474 | 29,000 | 2,370 |
| 2015-12-29 | 466 | 472 | 466 | 472 | 18,000 | 2,360 |
| 2015-12-28 | 457 | 470 | 457 | 468 | 25,000 | 2,340 |
| 2015-12-25 | 463 | 470 | 463 | 464 | 45,000 | 2,320 |
| 2015-12-24 | 465 | 470 | 464 | 468 | 59,000 | 2,340 |
| 2015-12-22 | 463 | 469 | 463 | 465 | 42,000 | 2,325 |
| 2015-12-21 | 466 | 468 | 464 | 465 | 27,000 | 2,325 |
| 2015-12-18 | 471 | 477 | 467 | 467 | 48,000 | 2,335 |
| 2015-12-17 | 471 | 473 | 471 | 473 | 27,000 | 2,365 |
| 2015-12-16 | 467 | 472 | 467 | 471 | 40,000 | 2,355 |
| 2015-12-15 | 468 | 471 | 467 | 467 | 41,000 | 2,335 |
| 2015-12-14 | 472 | 481 | 465 | 475 | 60,000 | 2,375 |
| 2015-12-11 | 472 | 474 | 469 | 473 | 76,000 | 2,365 |
| 2015-12-10 | 472 | 473 | 469 | 473 | 41,000 | 2,365 |
| 2015-12-09 | 473 | 476 | 470 | 471 | 39,000 | 2,355 |
| 2015-12-08 | 476 | 478 | 472 | 473 | 39,000 | 2,365 |
| 2015-12-07 | 473 | 478 | 472 | 475 | 54,000 | 2,375 |
| 2015-12-04 | 467 | 475 | 467 | 473 | 55,000 | 2,365 |
| 2015-12-03 | 469 | 475 | 469 | 475 | 38,000 | 2,375 |
| 2015-12-02 | 482 | 482 | 474 | 477 | 36,000 | 2,385 |
| 2015-12-01 | 479 | 483 | 475 | 480 | 81,000 | 2,400 |
| 2015-11-30 | 470 | 481 | 468 | 481 | 60,000 | 2,405 |
| 2015-11-27 | 470 | 472 | 470 | 470 | 18,000 | 2,350 |
| 2015-11-26 | 467 | 470 | 467 | 470 | 36,000 | 2,350 |
| 2015-11-25 | 467 | 471 | 467 | 469 | 23,000 | 2,345 |
| 2015-11-24 | 468 | 472 | 465 | 469 | 30,000 | 2,345 |
| 2015-11-20 | 465 | 467 | 463 | 467 | 31,000 | 2,335 |
| 2015-11-19 | 472 | 472 | 465 | 467 | 34,000 | 2,335 |
| 2015-11-18 | 474 | 474 | 467 | 468 | 18,000 | 2,340 |
| 2015-11-17 | 467 | 470 | 462 | 468 | 66,000 | 2,340 |
| 2015-11-16 | 466 | 466 | 460 | 462 | 31,000 | 2,310 |
| 2015-11-13 | 464 | 467 | 462 | 467 | 45,000 | 2,335 |
| 2015-11-12 | 461 | 471 | 459 | 469 | 63,000 | 2,345 |
| 2015-11-11 | 461 | 464 | 460 | 461 | 36,000 | 2,305 |
| 2015-11-10 | 459 | 461 | 458 | 461 | 37,000 | 2,305 |
| 2015-11-09 | 455 | 462 | 455 | 461 | 77,000 | 2,305 |
| 2015-11-06 | 453 | 454 | 452 | 454 | 23,000 | 2,270 |
| 2015-11-05 | 450 | 453 | 450 | 452 | 37,000 | 2,260 |
| 2015-11-04 | 447 | 450 | 447 | 450 | 53,000 | 2,250 |
| 2015-11-02 | 451 | 451 | 447 | 447 | 48,000 | 2,235 |
| 2015-10-30 | 452 | 453 | 450 | 451 | 85,000 | 2,255 |
| 2015-10-29 | 449 | 450 | 448 | 448 | 27,000 | 2,240 |
| 2015-10-28 | 446 | 450 | 446 | 449 | 30,000 | 2,245 |
| 2015-10-27 | 454 | 454 | 447 | 447 | 46,000 | 2,235 |
| 2015-10-26 | 454 | 454 | 452 | 453 | 31,000 | 2,265 |
| 2015-10-23 | 450 | 451 | 448 | 449 | 82,000 | 2,245 |
| 2015-10-22 | 446 | 448 | 446 | 448 | 16,000 | 2,240 |
| 2015-10-21 | 446 | 449 | 444 | 449 | 26,000 | 2,245 |
| 2015-10-20 | 448 | 448 | 444 | 445 | 26,000 | 2,225 |
| 2015-10-19 | 445 | 446 | 445 | 446 | 30,000 | 2,230 |
| 2015-10-16 | 448 | 448 | 445 | 445 | 30,000 | 2,225 |
| 2015-10-15 | 445 | 449 | 444 | 448 | 20,000 | 2,240 |
| 2015-10-14 | 448 | 448 | 445 | 445 | 20,000 | 2,225 |
| 2015-10-13 | 445 | 448 | 445 | 448 | 23,000 | 2,240 |
| 2015-10-09 | 447 | 449 | 446 | 449 | 22,000 | 2,245 |
| 2015-10-08 | 447 | 449 | 442 | 445 | 34,000 | 2,225 |
| 2015-10-07 | 447 | 449 | 445 | 449 | 30,000 | 2,245 |
| 2015-10-06 | 447 | 447 | 445 | 446 | 29,000 | 2,230 |
| 2015-10-05 | 443 | 445 | 443 | 444 | 44,000 | 2,220 |
| 2015-10-02 | 441 | 445 | 441 | 443 | 35,000 | 2,215 |
| 2015-10-01 | 445 | 445 | 438 | 441 | 42,000 | 2,205 |
| 2015-09-30 | 440 | 447 | 436 | 443 | 58,000 | 2,215 |
| 2015-09-29 | 440 | 442 | 437 | 440 | 37,000 | 2,200 |
| 2015-09-28 | 448 | 450 | 443 | 448 | 33,000 | 2,240 |
| 2015-09-25 | 441 | 448 | 439 | 448 | 53,000 | 2,240 |
| 2015-09-24 | 447 | 451 | 445 | 445 | 43,000 | 2,225 |
| 2015-09-18 | 454 | 454 | 450 | 452 | 32,000 | 2,260 |
| 2015-09-17 | 451 | 456 | 449 | 454 | 34,000 | 2,270 |
| 2015-09-16 | 451 | 451 | 450 | 451 | 16,000 | 2,255 |
| 2015-09-15 | 453 | 455 | 447 | 450 | 38,000 | 2,250 |
| 2015-09-14 | 456 | 456 | 453 | 453 | 11,000 | 2,265 |
| 2015-09-11 | 448 | 457 | 448 | 456 | 80,000 | 2,280 |
| 2015-09-10 | 453 | 453 | 450 | 452 | 17,000 | 2,260 |
| 2015-09-09 | 451 | 467 | 451 | 459 | 46,000 | 2,295 |
| 2015-09-08 | 446 | 451 | 444 | 444 | 36,000 | 2,220 |
| 2015-09-07 | 447 | 452 | 442 | 449 | 52,000 | 2,245 |
| 2015-09-04 | 452 | 453 | 441 | 448 | 73,000 | 2,240 |
| 2015-09-03 | 454 | 459 | 451 | 452 | 47,000 | 2,260 |
| 2015-09-02 | 449 | 464 | 449 | 453 | 40,000 | 2,265 |
| 2015-09-01 | 476 | 476 | 457 | 457 | 37,000 | 2,285 |
| 2015-08-31 | 455 | 477 | 451 | 476 | 132,000 | 2,380 |
| 2015-08-28 | 452 | 463 | 452 | 459 | 46,000 | 2,295 |
| 2015-08-27 | 452 | 452 | 444 | 445 | 37,000 | 2,225 |
| 2015-08-26 | 438 | 448 | 438 | 447 | 76,000 | 2,235 |
| 2015-08-25 | 440 | 450 | 431 | 437 | 77,000 | 2,185 |
| 2015-08-24 | 460 | 469 | 448 | 450 | 94,000 | 2,250 |
| 2015-08-21 | 480 | 482 | 463 | 467 | 72,000 | 2,335 |
| 2015-08-20 | 486 | 487 | 485 | 486 | 11,000 | 2,430 |
| 2015-08-19 | 490 | 494 | 486 | 488 | 43,000 | 2,440 |
| 2015-08-18 | 491 | 498 | 491 | 494 | 27,000 | 2,470 |
| 2015-08-17 | 493 | 495 | 490 | 495 | 21,000 | 2,475 |
| 2015-08-14 | 488 | 494 | 484 | 490 | 44,000 | 2,450 |
| 2015-08-13 | 479 | 490 | 479 | 489 | 50,000 | 2,445 |
| 2015-08-12 | 484 | 486 | 479 | 481 | 79,000 | 2,405 |
| 2015-08-11 | 488 | 489 | 482 | 482 | 52,000 | 2,410 |
| 2015-08-10 | 483 | 487 | 481 | 487 | 36,000 | 2,435 |
| 2015-08-07 | 485 | 485 | 481 | 483 | 31,000 | 2,415 |
| 2015-08-06 | 482 | 487 | 480 | 484 | 40,000 | 2,420 |
| 2015-08-05 | 477 | 483 | 477 | 480 | 51,000 | 2,400 |
| 2015-08-04 | 480 | 481 | 476 | 481 | 48,000 | 2,405 |
| 2015-08-03 | 477 | 480 | 475 | 480 | 47,000 | 2,400 |
| 2015-07-31 | 466 | 475 | 465 | 470 | 50,000 | 2,350 |
| 2015-07-30 | 462 | 466 | 458 | 463 | 43,000 | 2,315 |
| 2015-07-29 | 461 | 462 | 456 | 460 | 30,000 | 2,300 |
| 2015-07-28 | 463 | 464 | 460 | 462 | 31,000 | 2,310 |
| 2015-07-27 | 462 | 465 | 462 | 463 | 49,000 | 2,315 |
| 2015-07-24 | 471 | 471 | 467 | 468 | 32,000 | 2,340 |
| 2015-07-23 | 469 | 472 | 468 | 470 | 39,000 | 2,350 |
| 2015-07-22 | 467 | 473 | 467 | 469 | 34,000 | 2,345 |
| 2015-07-21 | 469 | 472 | 467 | 470 | 27,000 | 2,350 |
| 2015-07-17 | 473 | 473 | 471 | 473 | 14,000 | 2,365 |
| 2015-07-16 | 474 | 474 | 468 | 472 | 32,000 | 2,360 |
| 2015-07-15 | 475 | 476 | 469 | 473 | 68,000 | 2,365 |
| 2015-07-14 | 472 | 476 | 471 | 474 | 34,000 | 2,370 |
| 2015-07-13 | 468 | 468 | 461 | 464 | 23,000 | 2,320 |
| 2015-07-10 | 457 | 468 | 457 | 462 | 53,000 | 2,310 |
| 2015-07-09 | 466 | 469 | 451 | 458 | 108,000 | 2,290 |
| 2015-07-08 | 474 | 476 | 471 | 474 | 54,000 | 2,370 |
| 2015-07-07 | 482 | 482 | 477 | 478 | 36,000 | 2,390 |
| 2015-07-06 | 488 | 488 | 472 | 476 | 141,000 | 2,380 |
| 2015-07-03 | 486 | 489 | 485 | 489 | 45,000 | 2,445 |
| 2015-07-02 | 487 | 489 | 484 | 486 | 55,000 | 2,430 |
| 2015-07-01 | 481 | 487 | 481 | 481 | 30,000 | 2,405 |
| 2015-06-30 | 479 | 485 | 478 | 481 | 41,000 | 2,405 |
| 2015-06-29 | 487 | 489 | 471 | 475 | 71,000 | 2,375 |
| 2015-06-26 | 493 | 493 | 489 | 489 | 24,000 | 2,445 |
| 2015-06-25 | 492 | 495 | 491 | 492 | 43,000 | 2,460 |
| 2015-06-24 | 492 | 492 | 490 | 490 | 72,000 | 2,450 |
| 2015-06-23 | 484 | 494 | 484 | 491 | 72,000 | 2,455 |
| 2015-06-22 | 486 | 493 | 486 | 489 | 40,000 | 2,445 |
| 2015-06-19 | 490 | 493 | 489 | 492 | 53,000 | 2,460 |
| 2015-06-18 | 497 | 497 | 489 | 492 | 54,000 | 2,460 |
| 2015-06-17 | 497 | 498 | 494 | 497 | 46,000 | 2,485 |
| 2015-06-16 | 499 | 499 | 490 | 495 | 56,000 | 2,475 |
| 2015-06-15 | 499 | 499 | 494 | 496 | 49,000 | 2,480 |
| 2015-06-12 | 499 | 499 | 497 | 499 | 114,000 | 2,495 |
| 2015-06-11 | 495 | 499 | 495 | 497 | 37,000 | 2,485 |
| 2015-06-10 | 500 | 500 | 496 | 496 | 41,000 | 2,480 |
| 2015-06-09 | 496 | 500 | 496 | 498 | 59,000 | 2,490 |
| 2015-06-08 | 500 | 502 | 498 | 499 | 47,000 | 2,495 |
| 2015-06-05 | 501 | 502 | 499 | 500 | 38,000 | 2,500 |
| 2015-06-04 | 504 | 506 | 500 | 506 | 80,000 | 2,530 |
| 2015-06-03 | 502 | 504 | 500 | 504 | 63,000 | 2,520 |
| 2015-06-02 | 501 | 502 | 498 | 502 | 66,000 | 2,510 |
| 2015-06-01 | 504 | 504 | 494 | 499 | 59,000 | 2,495 |
| 2015-05-29 | 498 | 501 | 497 | 500 | 66,000 | 2,500 |
| 2015-05-28 | 500 | 500 | 492 | 497 | 59,000 | 2,485 |
| 2015-05-27 | 500 | 500 | 497 | 500 | 51,000 | 2,500 |
| 2015-05-26 | 502 | 502 | 497 | 497 | 32,000 | 2,485 |
| 2015-05-25 | 499 | 507 | 498 | 502 | 123,000 | 2,510 |
| 2015-05-22 | 499 | 499 | 495 | 499 | 69,000 | 2,495 |
| 2015-05-21 | 495 | 499 | 493 | 498 | 87,000 | 2,490 |
| 2015-05-20 | 495 | 495 | 491 | 495 | 48,000 | 2,475 |
| 2015-05-19 | 495 | 495 | 491 | 493 | 81,000 | 2,465 |
| 2015-05-18 | 490 | 495 | 490 | 495 | 62,000 | 2,475 |
| 2015-05-15 | 488 | 488 | 484 | 488 | 61,000 | 2,440 |
| 2015-05-14 | 488 | 490 | 482 | 484 | 59,000 | 2,420 |
| 2015-05-13 | 488 | 488 | 481 | 488 | 70,000 | 2,440 |
| 2015-05-12 | 478 | 488 | 478 | 488 | 335,000 | 2,440 |
| 2015-05-11 | 464 | 471 | 464 | 469 | 45,000 | 2,345 |
| 2015-05-08 | 470 | 471 | 463 | 464 | 85,000 | 2,320 |
| 2015-05-07 | 468 | 473 | 466 | 473 | 76,000 | 2,365 |
| 2015-05-01 | 471 | 472 | 460 | 464 | 77,000 | 2,320 |
| 2015-04-30 | 470 | 476 | 468 | 474 | 92,000 | 2,370 |
| 2015-04-28 | 469 | 472 | 466 | 471 | 67,000 | 2,355 |
| 2015-04-27 | 473 | 474 | 468 | 470 | 47,000 | 2,350 |
| 2015-04-24 | 468 | 472 | 466 | 469 | 51,000 | 2,345 |
| 2015-04-23 | 464 | 469 | 464 | 468 | 52,000 | 2,340 |
| 2015-04-22 | 470 | 473 | 467 | 469 | 34,000 | 2,345 |
| 2015-04-21 | 467 | 476 | 467 | 470 | 69,000 | 2,350 |
| 2015-04-20 | 469 | 470 | 464 | 467 | 45,000 | 2,335 |
| 2015-04-17 | 467 | 469 | 465 | 467 | 38,000 | 2,335 |
| 2015-04-16 | 466 | 466 | 464 | 465 | 46,000 | 2,325 |
| 2015-04-15 | 462 | 465 | 461 | 462 | 57,000 | 2,310 |
| 2015-04-14 | 459 | 461 | 457 | 461 | 47,000 | 2,305 |
| 2015-04-13 | 462 | 462 | 457 | 459 | 24,000 | 2,295 |
| 2015-04-10 | 461 | 462 | 460 | 460 | 44,000 | 2,300 |
| 2015-04-09 | 464 | 464 | 462 | 463 | 20,000 | 2,315 |
| 2015-04-08 | 465 | 467 | 461 | 464 | 84,000 | 2,320 |
| 2015-04-07 | 457 | 460 | 454 | 457 | 82,000 | 2,285 |
| 2015-04-06 | 466 | 466 | 453 | 456 | 98,000 | 2,280 |
| 2015-04-03 | 460 | 466 | 459 | 465 | 77,000 | 2,325 |
| 2015-04-02 | 460 | 467 | 459 | 461 | 113,000 | 2,305 |
| 2015-04-01 | 452 | 460 | 452 | 455 | 115,000 | 2,275 |
| 2015-03-31 | 464 | 469 | 452 | 456 | 135,000 | 2,280 |
| 2015-03-30 | 470 | 471 | 456 | 456 | 129,000 | 2,280 |
| 2015-03-27 | 478 | 479 | 461 | 471 | 243,000 | 2,355 |
| 2015-03-26 | 493 | 496 | 487 | 492 | 167,000 | 2,460 |
| 2015-03-25 | 500 | 501 | 495 | 497 | 118,000 | 2,485 |
| 2015-03-24 | 499 | 503 | 494 | 499 | 142,000 | 2,495 |
| 2015-03-23 | 494 | 500 | 494 | 500 | 110,000 | 2,500 |
| 2015-03-20 | 486 | 494 | 485 | 494 | 158,000 | 2,470 |
| 2015-03-19 | 487 | 487 | 484 | 485 | 79,000 | 2,425 |
| 2015-03-18 | 486 | 487 | 484 | 484 | 63,000 | 2,420 |
| 2015-03-17 | 485 | 487 | 485 | 486 | 82,000 | 2,430 |
| 2015-03-16 | 486 | 487 | 483 | 484 | 61,000 | 2,420 |
| 2015-03-13 | 484 | 486 | 483 | 483 | 124,000 | 2,415 |
| 2015-03-12 | 481 | 485 | 480 | 484 | 67,000 | 2,420 |
| 2015-03-11 | 484 | 484 | 481 | 481 | 67,000 | 2,405 |
| 2015-03-10 | 485 | 487 | 484 | 484 | 68,000 | 2,420 |
| 2015-03-09 | 485 | 489 | 484 | 485 | 73,000 | 2,425 |
| 2015-03-06 | 488 | 490 | 486 | 489 | 28,000 | 2,445 |
| 2015-03-05 | 487 | 489 | 482 | 489 | 82,000 | 2,445 |
| 2015-03-04 | 489 | 492 | 488 | 490 | 116,000 | 2,450 |
| 2015-03-03 | 494 | 496 | 489 | 490 | 32,000 | 2,450 |
| 2015-03-02 | 493 | 497 | 493 | 495 | 32,000 | 2,475 |
| 2015-02-27 | 496 | 496 | 493 | 495 | 71,000 | 2,475 |
| 2015-02-26 | 494 | 497 | 493 | 497 | 74,000 | 2,485 |
| 2015-02-25 | 488 | 494 | 488 | 494 | 52,000 | 2,470 |
| 2015-02-24 | 487 | 493 | 487 | 490 | 46,000 | 2,450 |
| 2015-02-23 | 495 | 495 | 487 | 487 | 42,000 | 2,435 |
| 2015-02-20 | 495 | 495 | 491 | 495 | 52,000 | 2,475 |
| 2015-02-19 | 498 | 498 | 494 | 496 | 110,000 | 2,480 |
| 2015-02-18 | 497 | 500 | 495 | 496 | 149,000 | 2,480 |
| 2015-02-17 | 491 | 496 | 489 | 496 | 54,000 | 2,480 |
| 2015-02-16 | 488 | 492 | 488 | 491 | 44,000 | 2,455 |
| 2015-02-13 | 485 | 488 | 483 | 484 | 78,000 | 2,420 |
| 2015-02-12 | 485 | 488 | 479 | 482 | 92,000 | 2,410 |
| 2015-02-10 | 474 | 483 | 472 | 477 | 90,000 | 2,385 |
| 2015-02-09 | 475 | 475 | 472 | 474 | 56,000 | 2,370 |
| 2015-02-06 | 471 | 476 | 471 | 472 | 42,000 | 2,360 |
| 2015-02-05 | 475 | 477 | 469 | 473 | 87,000 | 2,365 |
| 2015-02-04 | 474 | 476 | 468 | 475 | 88,000 | 2,375 |
| 2015-02-03 | 477 | 477 | 467 | 469 | 62,000 | 2,345 |
| 2015-02-02 | 464 | 474 | 463 | 474 | 112,000 | 2,370 |
| 2015-01-30 | 466 | 466 | 461 | 462 | 32,000 | 2,310 |
| 2015-01-29 | 464 | 465 | 462 | 462 | 59,000 | 2,310 |
| 2015-01-28 | 460 | 465 | 460 | 464 | 32,000 | 2,320 |
| 2015-01-27 | 464 | 464 | 459 | 464 | 48,000 | 2,320 |
| 2015-01-26 | 462 | 465 | 458 | 464 | 47,000 | 2,320 |
| 2015-01-23 | 460 | 465 | 460 | 463 | 26,000 | 2,315 |
| 2015-01-22 | 464 | 465 | 455 | 460 | 36,000 | 2,300 |
| 2015-01-21 | 464 | 464 | 458 | 463 | 42,000 | 2,315 |
| 2015-01-20 | 452 | 464 | 452 | 462 | 77,000 | 2,310 |
| 2015-01-19 | 450 | 458 | 450 | 456 | 68,000 | 2,280 |
| 2015-01-16 | 453 | 453 | 441 | 447 | 98,000 | 2,235 |
| 2015-01-15 | 449 | 454 | 449 | 453 | 66,000 | 2,265 |
| 2015-01-14 | 446 | 453 | 446 | 449 | 86,000 | 2,245 |
| 2015-01-13 | 448 | 449 | 445 | 448 | 68,000 | 2,240 |
| 2015-01-09 | 446 | 449 | 446 | 448 | 54,000 | 2,240 |
| 2015-01-08 | 445 | 448 | 445 | 447 | 29,000 | 2,235 |
| 2015-01-07 | 445 | 447 | 443 | 445 | 35,000 | 2,225 |
| 2015-01-06 | 448 | 448 | 443 | 443 | 52,000 | 2,215 |
| 2015-01-05 | 448 | 449 | 446 | 449 | 35,000 | 2,245 |
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
