8132 シナネンホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,128	2,146	2,123	2,135	14,300	2,135
2016-12-29	2,135	2,158	2,115	2,128	21,700	2,128
2016-12-28	2,118	2,149	2,114	2,134	20,800	2,134
2016-12-27	2,106	2,119	2,097	2,108	12,100	2,108
2016-12-26	2,105	2,123	2,102	2,106	10,500	2,106
2016-12-22	2,095	2,122	2,095	2,112	20,200	2,112
2016-12-21	2,102	2,120	2,095	2,099	22,500	2,099
2016-12-20	2,084	2,104	2,082	2,102	19,100	2,102
2016-12-19	2,145	2,145	2,087	2,094	27,100	2,094
2016-12-16	2,150	2,176	2,130	2,151	18,700	2,151
2016-12-15	2,145	2,168	2,136	2,141	17,100	2,141
2016-12-14	2,159	2,159	2,135	2,141	12,500	2,141
2016-12-13	2,150	2,186	2,142	2,154	41,400	2,154
2016-12-12	2,135	2,150	2,100	2,132	12,000	2,132
2016-12-09	2,079	2,142	2,079	2,139	32,500	2,139
2016-12-08	2,099	2,099	2,072	2,094	26,200	2,094
2016-12-07	2,066	2,100	2,066	2,092	21,000	2,092
2016-12-06	2,044	2,072	2,044	2,066	25,200	2,066
2016-12-05	2,049	2,053	2,038	2,044	16,300	2,044
2016-12-02	2,020	2,052	2,020	2,049	23,300	2,049
2016-12-01	2,014	2,020	2,006	2,010	21,300	2,010
2016-11-30	1,991	2,004	1,991	1,991	19,100	1,991
2016-11-29	1,997	1,999	1,990	1,996	18,200	1,996
2016-11-28	2,000	2,001	1,991	2,001	16,700	2,001
2016-11-25	2,000	2,006	1,999	2,003	11,600	2,003
2016-11-24	2,018	2,025	1,999	2,003	25,000	2,003
2016-11-22	2,010	2,021	2,007	2,018	17,300	2,018
2016-11-21	2,006	2,012	1,998	2,010	16,500	2,010
2016-11-18	2,002	2,013	1,998	2,006	25,700	2,006
2016-11-17	2,000	2,009	1,999	2,004	10,500	2,004
2016-11-16	1,997	2,015	1,997	2,015	11,300	2,015
2016-11-15	2,010	2,013	1,994	1,997	10,900	1,997
2016-11-14	2,006	2,030	2,006	2,009	9,100	2,009
2016-11-11	2,017	2,025	2,000	2,012	9,400	2,012
2016-11-10	2,023	2,023	1,981	2,019	19,200	2,019
2016-11-09	2,013	2,013	1,951	1,951	9,700	1,951
2016-11-08	2,019	2,019	1,992	2,001	6,200	2,001
2016-11-07	2,022	2,031	2,003	2,019	11,300	2,019
2016-11-04	2,040	2,040	2,015	2,022	7,500	2,022
2016-11-02	2,053	2,062	2,043	2,050	11,000	2,050
2016-11-01	2,085	2,085	2,062	2,074	8,200	2,074
2016-10-31	2,079	2,085	2,050	2,083	13,200	2,083
2016-10-28	2,055	2,080	2,049	2,080	14,900	2,080
2016-10-27	2,049	2,070	2,034	2,067	6,500	2,067
2016-10-26	2,034	2,050	2,010	2,049	13,100	2,049
2016-10-25	2,070	2,070	2,057	2,065	8,400	2,065
2016-10-24	2,065	2,072	2,060	2,070	5,400	2,070
2016-10-21	2,083	2,083	2,065	2,065	5,200	2,065
2016-10-20	2,073	2,085	2,073	2,083	6,400	2,083
2016-10-19	2,082	2,087	2,077	2,079	5,800	2,079
2016-10-17	2,095	2,095	2,079	2,086	5,100	2,086
2016-10-13	2,092	2,097	2,071	2,097	2,800	2,097
2016-10-12	2,090	2,100	2,080	2,092	6,100	2,092
2016-10-11	2,087	2,115	2,086	2,096	4,900	2,096
2016-10-07	2,095	2,104	2,091	2,104	2,900	2,104
2016-10-06	2,085	2,110	2,085	2,104	9,000	2,104
2016-10-05	2,090	2,157	2,088	2,104	13,600	2,104
2016-10-04	2,077	2,104	1,990	2,085	16,300	2,085
2016-10-03	2,075	2,085	2,067	2,076	4,300	2,076
2016-09-30	2,026	2,075	2,026	2,075	9,900	2,075
2016-09-29	2,017	2,060	2,010	2,058	14,300	2,058
2016-09-28	2,010	2,015	2,002	2,013	6,100	2,013
2016-09-27	399	402	395	402	50,000	2,010
2016-09-26	400	402	398	398	23,000	1,990
2016-09-23	400	403	398	403	39,000	2,015
2016-09-21	391	400	391	400	37,000	2,000
2016-09-20	392	395	392	394	30,000	1,970
2016-09-16	387	395	385	395	61,000	1,975
2016-09-15	388	392	383	388	90,000	1,940
2016-09-14	390	395	388	389	62,000	1,945
2016-09-13	392	395	392	392	15,000	1,960
2016-09-12	396	396	392	392	18,000	1,960
2016-09-09	398	398	393	396	50,000	1,980
2016-09-08	398	398	395	396	25,000	1,980
2016-09-07	395	398	395	398	28,000	1,990
2016-09-06	396	397	393	397	18,000	1,985
2016-09-05	399	399	395	396	26,000	1,980
2016-09-02	395	400	395	400	13,000	2,000
2016-09-01	391	397	391	396	18,000	1,980
2016-08-31	383	390	383	390	44,000	1,950
2016-08-30	385	385	382	384	28,000	1,920
2016-08-29	386	387	382	385	21,000	1,925
2016-08-26	383	384	380	382	38,000	1,910
2016-08-25	389	390	384	386	16,000	1,930
2016-08-24	386	390	386	387	27,000	1,935
2016-08-23	388	390	387	388	40,000	1,940
2016-08-22	389	392	389	390	25,000	1,950
2016-08-19	391	391	388	388	34,000	1,940
2016-08-18	390	393	390	390	24,000	1,950
2016-08-17	392	393	391	393	39,000	1,965
2016-08-16	396	396	391	391	48,000	1,955
2016-08-15	399	399	396	398	21,000	1,990
2016-08-12	400	400	396	398	25,000	1,990
2016-08-10	398	399	394	399	20,000	1,995
2016-08-09	394	399	394	396	15,000	1,980
2016-08-08	398	398	396	398	13,000	1,990
2016-08-05	394	398	393	393	29,000	1,965
2016-08-04	394	396	392	396	28,000	1,980
2016-08-03	405	405	392	395	50,000	1,975
2016-08-02	408	408	406	406	28,000	2,030
2016-08-01	411	411	408	408	31,000	2,040
2016-07-29	413	413	411	413	26,000	2,065
2016-07-28	411	413	410	410	23,000	2,050
2016-07-27	413	414	410	413	30,000	2,065
2016-07-26	415	415	410	412	30,000	2,060
2016-07-25	409	415	409	413	35,000	2,065
2016-07-22	405	412	404	409	27,000	2,045
2016-07-21	418	418	399	413	28,000	2,065
2016-07-20	409	414	409	414	19,000	2,070
2016-07-19	407	412	407	409	21,000	2,045
2016-07-15	412	412	406	408	32,000	2,040
2016-07-14	401	409	396	407	50,000	2,035
2016-07-13	410	415	406	408	34,000	2,040
2016-07-12	413	419	404	409	64,000	2,045
2016-07-11	392	408	392	406	51,000	2,030
2016-07-08	402	402	390	391	38,000	1,955
2016-07-07	411	411	394	397	50,000	1,985
2016-07-06	410	412	405	411	55,000	2,055
2016-07-05	426	426	407	412	149,000	2,060
2016-07-04	405	425	404	423	143,000	2,115
2016-07-01	400	402	399	400	25,000	2,000
2016-06-30	394	396	394	395	23,000	1,975
2016-06-29	390	396	390	393	33,000	1,965
2016-06-28	387	394	386	388	47,000	1,940
2016-06-27	384	393	384	391	32,000	1,955
2016-06-24	405	405	382	386	52,000	1,930
2016-06-23	402	405	398	405	31,000	2,025
2016-06-22	402	403	399	402	33,000	2,010
2016-06-21	401	406	400	406	16,000	2,030
2016-06-20	395	407	395	405	23,000	2,025
2016-06-17	386	403	386	395	86,000	1,975
2016-06-16	402	403	383	386	81,000	1,930
2016-06-15	404	408	403	404	40,000	2,020
2016-06-14	414	414	405	406	41,000	2,030
2016-06-13	417	417	413	414	39,000	2,070
2016-06-10	422	422	419	421	65,000	2,105
2016-06-09	421	422	419	421	30,000	2,105
2016-06-08	422	423	421	422	35,000	2,110
2016-06-07	422	422	420	422	37,000	2,110
2016-06-06	421	424	420	424	34,000	2,120
2016-06-03	418	424	418	424	18,000	2,120
2016-06-02	424	424	417	419	48,000	2,095
2016-06-01	426	426	423	424	22,000	2,120
2016-05-31	424	427	421	427	51,000	2,135
2016-05-30	422	424	421	423	15,000	2,115
2016-05-27	422	424	421	424	5,000	2,120
2016-05-26	422	425	422	422	15,000	2,110
2016-05-25	423	425	421	422	55,000	2,110
2016-05-24	418	423	418	423	32,000	2,115
2016-05-23	422	422	415	419	39,000	2,095
2016-05-20	418	422	418	421	17,000	2,105
2016-05-19	422	422	419	420	19,000	2,100
2016-05-18	419	422	419	422	25,000	2,110
2016-05-17	415	419	415	419	31,000	2,095
2016-05-16	414	417	414	415	23,000	2,075
2016-05-13	420	420	414	417	26,000	2,085
2016-05-12	411	425	411	422	173,000	2,110
2016-05-11	419	421	414	415	25,000	2,075
2016-05-10	414	421	414	420	33,000	2,100
2016-05-09	419	419	414	414	18,000	2,070
2016-05-06	420	420	414	415	38,000	2,075
2016-05-02	414	416	411	415	47,000	2,075
2016-04-28	424	426	415	416	77,000	2,080
2016-04-27	428	428	425	425	21,000	2,125
2016-04-26	427	428	425	428	29,000	2,140
2016-04-25	431	431	426	426	22,000	2,130
2016-04-22	429	429	427	429	25,000	2,145
2016-04-21	428	431	428	429	62,000	2,145
2016-04-20	423	428	423	426	47,000	2,130
2016-04-19	423	426	422	425	38,000	2,125
2016-04-18	421	425	417	419	53,000	2,095
2016-04-15	427	427	423	425	40,000	2,125
2016-04-14	425	428	424	428	46,000	2,140
2016-04-13	420	422	420	420	25,000	2,100
2016-04-12	419	421	418	418	27,000	2,090
2016-04-11	419	419	416	417	41,000	2,085
2016-04-08	421	423	418	418	48,000	2,090
2016-04-07	423	427	422	424	26,000	2,120
2016-04-06	422	424	415	419	43,000	2,095
2016-04-05	436	436	418	418	44,000	2,090
2016-04-04	430	435	426	435	32,000	2,175
2016-04-01	445	445	426	427	80,000	2,135
2016-03-31	445	445	440	440	58,000	2,200
2016-03-30	447	447	444	445	27,000	2,225
2016-03-29	446	447	441	447	58,000	2,235
2016-03-28	457	460	456	460	83,000	2,300
2016-03-25	456	459	455	457	35,000	2,285
2016-03-24	460	460	453	456	56,000	2,280
2016-03-23	464	464	460	461	41,000	2,305
2016-03-22	462	464	455	464	52,000	2,320
2016-03-18	463	463	451	459	64,000	2,295
2016-03-17	471	477	462	463	72,000	2,315
2016-03-16	475	478	474	475	41,000	2,375
2016-03-15	477	480	475	477	60,000	2,385
2016-03-14	469	476	469	475	112,000	2,375
2016-03-11	465	473	465	469	81,000	2,345
2016-03-10	462	472	462	472	45,000	2,360
2016-03-09	466	470	463	466	70,000	2,330
2016-03-08	473	473	465	472	39,000	2,360
2016-03-07	473	475	469	473	59,000	2,365
2016-03-04	456	480	455	477	61,000	2,385
2016-03-03	457	463	457	459	73,000	2,295
2016-03-02	457	462	452	457	31,000	2,285
2016-03-01	446	452	446	452	36,000	2,260
2016-02-29	459	459	444	444	53,000	2,220
2016-02-26	451	457	451	455	28,000	2,275
2016-02-25	448	455	448	450	74,000	2,250
2016-02-24	441	448	441	447	61,000	2,235
2016-02-23	440	443	439	439	24,000	2,195
2016-02-22	436	443	436	440	21,000	2,200
2016-02-19	454	454	433	439	52,000	2,195
2016-02-18	443	454	443	453	41,000	2,265
2016-02-17	435	439	430	434	44,000	2,170
2016-02-16	428	443	428	435	52,000	2,175
2016-02-15	423	435	422	434	32,000	2,170
2016-02-12	436	436	416	416	80,000	2,080
2016-02-10	451	451	439	441	81,000	2,205
2016-02-09	455	457	443	452	84,000	2,260
2016-02-08	455	461	451	461	31,000	2,305
2016-02-05	460	460	455	457	53,000	2,285
2016-02-04	467	471	458	469	43,000	2,345
2016-02-03	463	468	460	468	59,000	2,340
2016-02-02	473	478	470	473	51,000	2,365
2016-02-01	464	474	463	473	67,000	2,365
2016-01-29	447	457	447	456	25,000	2,280
2016-01-28	447	453	445	448	42,000	2,240
2016-01-27	441	447	440	447	36,000	2,235
2016-01-26	438	439	437	438	31,000	2,190
2016-01-25	444	444	435	439	43,000	2,195
2016-01-22	435	441	432	439	28,000	2,195
2016-01-21	437	441	423	423	53,000	2,115
2016-01-20	447	447	440	440	33,000	2,200
2016-01-19	447	450	443	447	25,000	2,235
2016-01-18	440	452	440	446	34,000	2,230
2016-01-15	455	461	454	456	38,000	2,280
2016-01-14	443	453	443	451	66,000	2,255
2016-01-13	456	456	453	453	26,000	2,265
2016-01-12	454	455	447	449	56,000	2,245
2016-01-08	460	465	457	464	71,000	2,320
2016-01-07	471	471	460	461	47,000	2,305
2016-01-06	474	475	464	471	48,000	2,355
2016-01-05	473	475	469	474	32,000	2,370
2016-01-04	474	478	467	473	38,000	2,365

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