1. HOME >
  2. 株価時系列 >
  3. 8132 >
  4. 2017年

8132 シナネンホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,7432,7472,6922,69215,6002,692
2017-12-282,7142,7222,6902,70014,5002,700
2017-12-272,6852,7202,5882,71418,2002,714
2017-12-262,6942,6942,6592,67115,4002,671
2017-12-252,6592,6982,6592,68918,8002,689
2017-12-222,6972,7692,6382,65995,5002,659
2017-12-212,5572,5682,5572,5685,3002,568
2017-12-202,5262,5592,5262,5579,8002,557
2017-12-192,5802,5832,5452,54710,1002,547
2017-12-182,6052,6152,5672,57821,3002,578
2017-12-152,5852,5992,5452,57817,3002,578
2017-12-142,5892,6042,5802,60426,7002,604
2017-12-132,5872,5882,5572,58814,1002,588
2017-12-122,5702,5892,5612,58718,7002,587
2017-12-112,5062,5412,5052,53910,5002,539
2017-12-082,4912,5072,4822,50516,5002,505
2017-12-072,4822,5052,4802,4919,6002,491
2017-12-062,5182,5302,4902,49010,0002,490
2017-12-052,5312,5312,4902,53112,8002,531
2017-12-042,5492,5562,5212,5318,5002,531
2017-12-012,5122,5502,5122,52914,1002,529
2017-11-302,4712,5172,4602,51025,7002,510
2017-11-292,4592,4902,4552,46111,8002,461
2017-11-282,5102,5232,4562,46418,6002,464
2017-11-272,4962,5092,4772,4868,4002,486
2017-11-242,5082,5172,4702,49110,2002,491
2017-11-222,4722,5352,4702,53221,4002,532
2017-11-212,4052,4992,4052,44235,8002,442
2017-11-202,4282,4482,3962,40118,3002,401
2017-11-172,3452,4692,3452,42537,9002,425
2017-11-162,3242,3542,3172,32112,7002,321
2017-11-152,4202,4202,3162,33316,6002,333
2017-11-132,4922,4922,4522,4657,9002,465
2017-11-102,4492,4832,4492,4817,3002,481
2017-11-092,5102,5292,4632,48514,6002,485
2017-11-082,5062,5102,4822,5008,6002,500
2017-11-072,4932,5252,4812,50311,4002,503
2017-11-062,4832,5002,4762,49312,3002,493
2017-11-022,4642,4852,4642,4769,6002,476
2017-11-012,5512,5512,4512,47033,2002,470
2017-10-312,5902,5902,5032,53418,2002,534
2017-10-302,5902,5902,5272,55978,2002,559
2017-10-272,5562,5892,5562,57317,8002,573
2017-10-262,5502,5712,5402,56912,3002,569
2017-10-252,5472,5842,5432,56330,7002,563
2017-10-242,5452,5482,5162,53028,0002,530
2017-10-232,5002,5452,5002,53718,9002,537
2017-10-202,4902,5202,4902,50619,9002,506
2017-10-192,4862,5222,4802,50717,5002,507
2017-10-182,5132,5302,4972,50315,0002,503
2017-10-172,4902,5492,4742,51333,2002,513
2017-10-162,4852,5002,4792,49017,6002,490
2017-10-132,4092,4862,4092,46328,6002,463
2017-10-122,4182,4192,3902,41215,8002,412
2017-10-112,4002,4142,3802,39915,8002,399
2017-10-102,3602,4002,3602,38920,5002,389
2017-10-062,3682,3932,3502,36112,5002,361
2017-10-052,3642,3862,3262,36814,4002,368
2017-10-042,3842,3842,3692,3807,4002,380
2017-10-032,3702,3842,3522,36913,4002,369
2017-10-022,3642,3702,3212,36912,8002,369
2017-09-292,3582,3582,3022,31915,0002,319
2017-09-282,3752,3812,3402,36413,0002,364
2017-09-272,3382,3752,3342,3739,3002,373
2017-09-262,3052,3492,3052,34812,6002,348
2017-09-252,3142,3292,3012,3219,0002,321
2017-09-222,3002,3292,2902,32712,8002,327
2017-09-212,3102,3152,2852,3008,0002,300
2017-09-202,2762,3192,2752,30915,2002,309
2017-09-192,2292,2862,2292,27615,4002,276
2017-09-152,2372,2772,2212,22615,6002,226
2017-09-142,2592,2822,2332,23711,1002,237
2017-09-132,2282,2632,2092,2599,3002,259
2017-09-122,2222,2262,1972,2118,7002,211
2017-09-112,2132,2272,2132,2184,1002,218
2017-09-082,2152,2382,2132,2137,9002,213
2017-09-072,2232,2392,2132,2198,7002,219
2017-09-062,2502,2682,2222,2296,1002,229
2017-09-052,2652,2762,2412,2508,9002,250
2017-09-042,2922,2962,2442,28011,2002,280
2017-09-012,3092,3252,2752,3169,9002,316
2017-08-312,2922,3342,2612,33415,3002,334
2017-08-302,2762,2892,2642,2895,4002,289
2017-08-292,2832,2832,2512,2693,8002,269
2017-08-282,2742,2832,2672,2836,8002,283
2017-08-252,2512,2622,2462,2555,5002,255
2017-08-242,2592,2692,2472,2554,0002,255
2017-08-232,2372,2582,2342,2559,0002,255
2017-08-222,2492,2612,2282,2366,5002,236
2017-08-212,2242,2452,2242,2393,3002,239
2017-08-182,2202,2322,2062,2088,8002,208
2017-08-172,2302,2572,2222,2477,0002,247
2017-08-162,1952,2252,1862,21115,0002,211
2017-08-152,1782,2022,1782,19017,5002,190
2017-08-142,2002,2012,1562,17617,5002,176
2017-08-102,2282,2302,1802,21023,7002,210
2017-08-092,2712,2822,2382,24311,1002,243
2017-08-082,2702,3002,2312,29928,7002,299
2017-08-072,2842,2952,2512,29013,8002,290
2017-08-042,2702,2852,2632,28511,3002,285
2017-08-032,2652,2762,2482,2708,5002,270
2017-08-022,2712,2802,2632,28011,8002,280
2017-08-012,2812,2812,2482,27423,8002,274
2017-07-312,2522,2762,2372,23715,2002,237
2017-07-282,2852,2852,2492,27432,9002,274
2017-07-272,1972,2302,1922,21817,9002,218
2017-07-262,2252,2382,1652,17133,4002,171
2017-07-252,2242,2402,2172,2319,6002,231
2017-07-242,2192,2452,2192,22912,1002,229
2017-07-212,2322,2462,2202,24014,9002,240
2017-07-202,2532,2582,2452,2518,0002,251
2017-07-192,2352,2572,2342,24117,7002,241
2017-07-182,2412,2582,2302,24819,7002,248
2017-07-142,2302,2402,2272,2347,3002,234
2017-07-132,2312,2442,2222,23315,1002,233
2017-07-122,2572,2592,2262,2306,7002,230
2017-07-112,2482,2502,2332,23312,6002,233
2017-07-102,2492,2502,2282,2288,7002,228
2017-07-072,2592,2602,2462,24612,6002,246
2017-07-062,3022,3022,2722,27712,2002,277
2017-07-052,2992,3112,2762,28347,3002,283
2017-07-042,3312,3502,3222,34920,8002,349
2017-07-032,2922,3272,2922,32111,9002,321
2017-06-302,3122,3132,2902,2918,0002,291
2017-06-292,3202,3272,3152,3279,0002,327
2017-06-282,3172,3342,3012,30210,9002,302
2017-06-272,2862,3212,2862,31818,8002,318
2017-06-262,2682,2962,2682,2866,0002,286
2017-06-232,2562,2882,2452,2825,4002,282
2017-06-222,2672,2782,2052,2659,3002,265
2017-06-212,2832,2842,2572,2654,8002,265
2017-06-202,2702,2892,2362,28314,7002,283
2017-06-192,2372,2852,2372,2778,0002,277
2017-06-162,2612,2892,2332,23727,6002,237
2017-06-152,2942,2942,2692,2818,4002,281
2017-06-142,2722,2982,2672,28217,5002,282
2017-06-132,2772,2772,2472,26713,3002,267
2017-06-122,2202,2442,2202,2314,2002,231
2017-06-092,2212,2292,2112,22210,4002,222
2017-06-082,2412,2492,2212,2226,6002,222
2017-06-072,2152,2412,2152,2288,2002,228
2017-06-062,2502,2602,2252,2285,9002,228
2017-06-052,2212,2762,2212,25015,4002,250
2017-06-022,1982,2452,1932,24512,2002,245
2017-06-012,2132,2132,1802,2127,4002,212
2017-05-312,2212,2212,1832,18613,7002,186
2017-05-302,2042,2182,2012,2105,9002,210
2017-05-292,2322,2322,2022,2046,8002,204
2017-05-262,2282,2282,2092,2218,0002,221
2017-05-252,2302,2452,2242,2327,7002,232
2017-05-242,2322,2422,2202,2407,4002,240
2017-05-232,2272,2292,2152,2229,1002,222
2017-05-222,2222,2432,2192,2276,3002,227
2017-05-192,2372,2372,2122,2195,1002,219
2017-05-182,2372,2492,2262,2406,4002,240
2017-05-172,2622,2652,2332,24113,3002,241
2017-05-162,2742,2902,2702,28913,7002,289
2017-05-152,2352,2922,2352,28513,2002,285
2017-05-122,2412,2682,2412,2618,6002,261
2017-05-112,2452,2662,2332,2646,8002,264
2017-05-102,2362,2622,2362,25711,6002,257
2017-05-092,2472,2672,2102,25016,8002,250
2017-05-082,2182,2652,2182,24738,0002,247
2017-05-022,2462,2552,1502,24822,3002,248
2017-05-012,2202,2362,2152,2288,5002,228
2017-04-282,2372,2442,2222,22710,2002,227
2017-04-272,2292,2462,2202,23712,4002,237
2017-04-262,2002,2382,1912,22917,3002,229
2017-04-252,1362,1832,1362,1768,9002,176
2017-04-242,1622,1622,1322,1546,4002,154
2017-04-212,0852,1212,0842,11511,2002,115
2017-04-202,0922,0922,0712,0854,7002,085
2017-04-192,0842,1032,0792,0797,5002,079
2017-04-182,0762,1112,0762,0934,8002,093
2017-04-172,0842,1002,0702,0846,9002,084
2017-04-142,0902,1262,0882,0999,6002,099
2017-04-132,1112,1622,0812,11512,5002,115
2017-04-122,1472,1642,1222,1295,7002,129
2017-04-112,1532,1682,1112,1408,3002,140
2017-04-102,1452,1692,1452,1536,4002,153
2017-04-072,1152,1572,1102,1409,8002,140
2017-04-062,1312,1512,1132,11410,9002,114
2017-04-052,1502,1662,1442,1529,7002,152
2017-04-042,1772,1932,1382,17114,5002,171
2017-04-032,1102,1782,1102,16316,7002,163
2017-03-312,1702,1702,1102,11014,7002,110
2017-03-302,1732,1842,1422,14213,5002,142
2017-03-292,2102,2132,1902,19417,5002,194
2017-03-282,2802,3072,2582,26925,1002,269
2017-03-272,2932,2932,2582,25812,8002,258
2017-03-242,2772,2902,2562,28110,6002,281
2017-03-232,2842,2882,2742,27410,5002,274
2017-03-222,2942,3202,2862,29317,2002,293
2017-03-212,3132,3142,3002,31012,5002,310
2017-03-172,2982,3122,2822,31218,9002,312
2017-03-162,2992,3002,2852,2998,8002,299
2017-03-152,2852,3042,2802,3038,6002,303
2017-03-142,2732,3002,2732,2898,3002,289
2017-03-132,2912,3002,2852,2997,6002,299
2017-03-102,3022,3022,2792,28814,6002,288
2017-03-092,2732,2862,2182,2836,8002,283
2017-03-082,2782,2782,2492,2699,2002,269
2017-03-072,2652,2832,2652,2788,3002,278
2017-03-062,2622,2912,2622,27410,4002,274
2017-03-032,3142,3142,2572,29315,2002,293
2017-03-022,3292,3292,2982,3067,3002,306
2017-03-012,3242,3242,2822,3096,3002,309
2017-02-282,3302,3302,3092,3187,9002,318
2017-02-272,3172,3262,2852,3179,1002,317
2017-02-242,3252,3362,3152,3275,7002,327
2017-02-232,3312,3342,3132,3153,3002,315
2017-02-222,3002,3332,2932,33112,9002,331
2017-02-212,2812,2962,2782,2965,3002,296
2017-02-202,3002,3032,2822,2984,0002,298
2017-02-172,3082,3092,2852,3008,0002,300
2017-02-162,2902,3112,2872,3096,5002,309
2017-02-152,3062,3082,2122,30711,8002,307
2017-02-142,3002,3072,2732,29210,2002,292
2017-02-132,2682,3002,2682,29710,1002,297
2017-02-102,2502,2672,2252,26511,0002,265
2017-02-092,2122,2422,2122,2325,0002,232
2017-02-082,2432,2432,2102,2149,8002,214
2017-02-072,2342,2692,2242,2438,3002,243
2017-02-062,2512,2692,2212,22910,2002,229
2017-02-032,2212,2692,2162,24910,5002,249
2017-02-022,2522,2522,2152,21811,4002,218
2017-02-012,2352,2642,2202,25210,8002,252
2017-01-312,2072,2252,1982,2039,4002,203
2017-01-302,2072,2712,2072,22517,7002,225
2017-01-272,1952,2062,1772,18512,4002,185
2017-01-262,1752,2142,1482,19516,9002,195
2017-01-252,1852,1862,1452,1505,1002,150
2017-01-242,1642,1642,1382,1605,0002,160
2017-01-232,1702,1802,1452,1649,7002,164
2017-01-202,1392,2392,1392,18616,5002,186
2017-01-192,1362,1572,1362,1575,9002,157
2017-01-182,1502,1612,1262,1489,2002,148
2017-01-172,1982,1982,1622,1777,1002,177
2017-01-162,1762,1962,1612,1967,9002,196
2017-01-132,1812,1952,1702,17611,6002,176
2017-01-122,1982,2502,1782,19516,7002,195
2017-01-112,1932,2252,1902,21912,0002,219
2017-01-102,2012,2012,1792,19310,7002,193
2017-01-062,1932,2052,1682,1889,6002,188
2017-01-052,1972,2112,1812,19318,8002,193
2017-01-042,1502,2062,1502,19723,6002,197

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