8132 シナネンホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,419	2,419	2,380	2,404	8,200	2,404
2018-12-27	2,306	2,408	2,306	2,406	14,200	2,406
2018-12-26	2,233	2,298	2,233	2,256	9,500	2,256
2018-12-25	2,359	2,359	2,217	2,231	11,500	2,231
2018-12-21	2,355	2,454	2,283	2,409	26,500	2,409
2018-12-20	2,452	2,467	2,382	2,384	7,100	2,384
2018-12-19	2,494	2,494	2,417	2,440	10,700	2,440
2018-12-18	2,512	2,512	2,465	2,510	10,300	2,510
2018-12-17	2,449	2,511	2,449	2,462	10,700	2,462
2018-12-14	2,448	2,496	2,448	2,462	13,400	2,462
2018-12-13	2,518	2,518	2,482	2,496	9,000	2,496
2018-12-12	2,426	2,494	2,426	2,490	9,200	2,490
2018-12-11	2,529	2,530	2,420	2,426	15,500	2,426
2018-12-10	2,545	2,545	2,498	2,520	7,800	2,520
2018-12-07	2,613	2,613	2,543	2,546	10,700	2,546
2018-12-06	2,632	2,632	2,587	2,613	11,300	2,613
2018-12-05	2,688	2,688	2,616	2,632	9,700	2,632
2018-12-04	2,707	2,713	2,640	2,689	13,300	2,689
2018-12-03	2,730	2,748	2,678	2,705	9,900	2,705
2018-11-30	2,649	2,749	2,630	2,749	18,900	2,749
2018-11-29	2,617	2,646	2,609	2,619	7,000	2,619
2018-11-28	2,646	2,646	2,565	2,597	9,200	2,597
2018-11-27	2,561	2,590	2,560	2,581	5,800	2,581
2018-11-26	2,541	2,580	2,536	2,552	5,300	2,552
2018-11-22	2,504	2,580	2,504	2,563	5,500	2,563
2018-11-21	2,535	2,536	2,481	2,502	15,400	2,502
2018-11-20	2,592	2,626	2,583	2,585	3,800	2,585
2018-11-19	2,630	2,630	2,594	2,616	5,200	2,616
2018-11-16	2,586	2,637	2,579	2,614	10,500	2,614
2018-11-15	2,620	2,620	2,597	2,600	10,700	2,600
2018-11-14	2,635	2,662	2,601	2,615	9,400	2,615
2018-11-13	2,604	2,664	2,594	2,634	7,900	2,634
2018-11-12	2,689	2,705	2,642	2,704	6,200	2,704
2018-11-09	2,729	2,729	2,674	2,677	6,800	2,677
2018-11-08	2,660	2,757	2,660	2,730	15,300	2,730
2018-11-07	2,698	2,698	2,610	2,616	6,600	2,616
2018-11-06	2,668	2,717	2,641	2,673	8,700	2,673
2018-11-05	2,642	2,678	2,629	2,639	12,300	2,639
2018-11-02	2,608	2,658	2,605	2,638	10,300	2,638
2018-11-01	2,688	2,688	2,574	2,595	18,900	2,595
2018-10-31	2,555	2,686	2,545	2,686	18,900	2,686
2018-10-30	2,547	2,547	2,495	2,531	23,100	2,531
2018-10-29	2,572	2,572	2,522	2,541	13,600	2,541
2018-10-26	2,579	2,579	2,540	2,544	12,900	2,544
2018-10-25	2,580	2,580	2,529	2,545	11,700	2,545
2018-10-24	2,577	2,639	2,552	2,634	9,200	2,634
2018-10-23	2,639	2,639	2,576	2,583	12,300	2,583
2018-10-22	2,611	2,693	2,609	2,639	8,800	2,639
2018-10-19	2,613	2,676	2,587	2,630	9,400	2,630
2018-10-18	2,637	2,651	2,603	2,614	13,700	2,614
2018-10-17	2,592	2,659	2,592	2,637	12,800	2,637
2018-10-16	2,606	2,630	2,561	2,591	11,400	2,591
2018-10-15	2,611	2,647	2,596	2,606	11,700	2,606
2018-10-12	2,647	2,656	2,621	2,622	12,100	2,622
2018-10-11	2,650	2,726	2,640	2,646	17,900	2,646
2018-10-10	2,710	2,760	2,710	2,714	10,200	2,714
2018-10-09	2,781	2,798	2,740	2,760	8,300	2,760
2018-10-05	2,826	2,833	2,754	2,758	6,600	2,758
2018-10-04	2,756	2,827	2,756	2,827	13,800	2,827
2018-10-03	2,859	2,865	2,748	2,755	16,200	2,755
2018-10-02	2,893	2,894	2,840	2,859	15,200	2,859
2018-10-01	2,914	2,914	2,885	2,894	4,600	2,894
2018-09-28	2,955	2,955	2,886	2,915	20,600	2,915
2018-09-27	2,944	2,945	2,925	2,940	16,200	2,940
2018-09-26	2,837	2,945	2,837	2,942	22,900	2,942
2018-09-25	2,766	2,853	2,766	2,853	30,900	2,853
2018-09-21	2,813	2,850	2,753	2,753	28,300	2,753
2018-09-20	2,794	2,821	2,784	2,819	23,000	2,819
2018-09-19	2,779	2,809	2,765	2,798	22,900	2,798
2018-09-18	2,732	2,780	2,720	2,779	20,700	2,779
2018-09-14	2,683	2,729	2,683	2,721	16,400	2,721
2018-09-13	2,678	2,715	2,655	2,709	14,700	2,709
2018-09-12	2,664	2,679	2,607	2,679	14,000	2,679
2018-09-11	2,624	2,685	2,614	2,681	6,900	2,681
2018-09-10	2,609	2,646	2,591	2,631	9,600	2,631
2018-09-07	2,633	2,634	2,588	2,623	6,400	2,623
2018-09-06	2,637	2,648	2,616	2,616	6,900	2,616
2018-09-05	2,661	2,683	2,650	2,657	9,800	2,657
2018-09-04	2,682	2,689	2,651	2,657	8,200	2,657
2018-09-03	2,692	2,701	2,662	2,682	9,400	2,682
2018-08-31	2,740	2,740	2,696	2,696	8,400	2,696
2018-08-30	2,728	2,748	2,726	2,727	7,200	2,727
2018-08-29	2,700	2,729	2,700	2,713	7,400	2,713
2018-08-28	2,700	2,700	2,666	2,686	6,700	2,686
2018-08-27	2,646	2,698	2,626	2,675	6,600	2,675
2018-08-24	2,696	2,696	2,620	2,639	5,100	2,639
2018-08-23	2,630	2,683	2,612	2,664	13,600	2,664
2018-08-22	2,565	2,620	2,565	2,588	5,300	2,588
2018-08-21	2,590	2,591	2,565	2,575	6,600	2,575
2018-08-20	2,635	2,656	2,587	2,590	4,400	2,590
2018-08-17	2,618	2,653	2,601	2,635	5,000	2,635
2018-08-16	2,601	2,668	2,572	2,627	8,800	2,627
2018-08-15	2,643	2,652	2,624	2,643	5,400	2,643
2018-08-14	2,525	2,643	2,525	2,643	8,400	2,643
2018-08-13	2,570	2,574	2,518	2,526	12,500	2,526
2018-08-10	2,638	2,638	2,570	2,570	12,500	2,570
2018-08-09	2,691	2,691	2,636	2,637	9,500	2,637
2018-08-08	2,738	2,738	2,679	2,701	9,800	2,701
2018-08-07	2,743	2,743	2,677	2,739	10,900	2,739
2018-08-06	2,777	2,777	2,687	2,693	12,300	2,693
2018-08-03	2,717	2,760	2,712	2,756	14,200	2,756
2018-08-02	2,778	2,787	2,714	2,733	10,300	2,733
2018-08-01	2,819	2,819	2,757	2,775	12,700	2,775
2018-07-31	2,787	2,802	2,733	2,769	16,400	2,769
2018-07-30	2,789	2,814	2,743	2,814	24,100	2,814
2018-07-27	2,782	2,829	2,782	2,806	17,600	2,806
2018-07-26	2,800	2,819	2,793	2,813	11,700	2,813
2018-07-25	2,770	2,807	2,770	2,798	9,300	2,798
2018-07-24	2,746	2,798	2,742	2,770	15,500	2,770
2018-07-23	2,702	2,742	2,702	2,728	11,400	2,728
2018-07-20	2,714	2,725	2,701	2,712	11,800	2,712
2018-07-19	2,709	2,740	2,709	2,715	7,600	2,715
2018-07-18	2,706	2,725	2,699	2,709	7,100	2,709
2018-07-17	2,710	2,739	2,687	2,703	7,700	2,703
2018-07-13	2,723	2,723	2,706	2,711	4,500	2,711
2018-07-12	2,771	2,771	2,714	2,725	4,400	2,725
2018-07-11	2,722	2,747	2,709	2,736	6,600	2,736
2018-07-10	2,780	2,781	2,717	2,717	22,100	2,717
2018-07-09	2,754	2,778	2,749	2,760	4,100	2,760
2018-07-06	2,740	2,761	2,740	2,754	4,600	2,754
2018-07-05	2,805	2,805	2,738	2,749	20,500	2,749
2018-07-04	2,728	2,808	2,728	2,805	17,100	2,805
2018-07-03	2,763	2,795	2,717	2,736	7,700	2,736
2018-07-02	2,796	2,814	2,751	2,761	11,900	2,761
2018-06-29	2,838	2,838	2,756	2,796	9,400	2,796
2018-06-28	2,838	2,838	2,818	2,838	14,700	2,838
2018-06-27	2,735	2,843	2,735	2,829	21,200	2,829
2018-06-26	2,718	2,768	2,709	2,735	12,000	2,735
2018-06-25	2,753	2,769	2,720	2,722	12,800	2,722
2018-06-22	2,746	2,797	2,683	2,793	55,800	2,793
2018-06-21	2,794	2,794	2,738	2,751	7,200	2,751
2018-06-20	2,770	2,783	2,752	2,783	6,700	2,783
2018-06-19	2,807	2,807	2,752	2,773	10,700	2,773
2018-06-18	2,809	2,809	2,776	2,799	7,800	2,799
2018-06-15	2,810	2,810	2,765	2,810	16,100	2,810
2018-06-14	2,800	2,829	2,768	2,777	8,100	2,777
2018-06-13	2,800	2,834	2,712	2,805	17,200	2,805
2018-06-12	2,763	2,839	2,763	2,807	25,300	2,807
2018-06-11	2,716	2,766	2,681	2,744	10,700	2,744
2018-06-08	2,699	2,730	2,691	2,725	16,100	2,725
2018-06-07	2,667	2,741	2,651	2,724	19,400	2,724
2018-06-06	2,653	2,667	2,616	2,667	17,200	2,667
2018-06-05	2,671	2,672	2,647	2,672	9,000	2,672
2018-06-04	2,653	2,672	2,643	2,672	13,000	2,672
2018-06-01	2,622	2,660	2,622	2,653	10,900	2,653
2018-05-31	2,600	2,667	2,598	2,615	37,400	2,615
2018-05-30	2,626	2,626	2,576	2,600	9,900	2,600
2018-05-29	2,670	2,670	2,628	2,644	7,200	2,644
2018-05-28	2,667	2,686	2,619	2,639	9,900	2,639
2018-05-25	2,637	2,637	2,600	2,627	10,300	2,627
2018-05-24	2,672	2,672	2,619	2,632	7,400	2,632
2018-05-23	2,652	2,672	2,637	2,661	10,900	2,661
2018-05-22	2,668	2,668	2,641	2,665	7,600	2,665
2018-05-21	2,688	2,688	2,667	2,668	8,500	2,668
2018-05-18	2,698	2,703	2,678	2,687	5,300	2,687
2018-05-17	2,696	2,696	2,680	2,694	14,200	2,694
2018-05-16	2,679	2,704	2,675	2,687	11,500	2,687
2018-05-15	2,684	2,701	2,676	2,679	13,600	2,679
2018-05-14	2,744	2,744	2,670	2,682	30,400	2,682
2018-05-11	2,750	2,777	2,746	2,776	13,600	2,776
2018-05-10	2,726	2,748	2,723	2,748	8,600	2,748
2018-05-09	2,737	2,745	2,714	2,726	11,800	2,726
2018-05-08	2,764	2,767	2,705	2,711	31,600	2,711
2018-05-07	2,767	2,786	2,758	2,781	6,700	2,781
2018-05-02	2,811	2,811	2,738	2,750	10,600	2,750
2018-05-01	2,830	2,830	2,782	2,784	9,900	2,784
2018-04-27	2,827	2,859	2,784	2,819	18,500	2,819
2018-04-26	2,788	2,821	2,776	2,809	24,000	2,809
2018-04-25	2,770	2,799	2,760	2,791	15,600	2,791
2018-04-24	2,770	2,770	2,757	2,770	13,700	2,770
2018-04-23	2,787	2,787	2,742	2,745	7,400	2,745
2018-04-20	2,762	2,800	2,757	2,782	14,500	2,782
2018-04-19	2,740	2,783	2,732	2,762	24,400	2,762
2018-04-18	2,726	2,745	2,726	2,737	6,600	2,737
2018-04-17	2,709	2,743	2,709	2,726	8,100	2,726
2018-04-16	2,690	2,713	2,652	2,709	9,700	2,709
2018-04-13	2,727	2,746	2,623	2,695	21,600	2,695
2018-04-12	2,745	2,745	2,703	2,712	7,400	2,712
2018-04-11	2,693	2,743	2,693	2,734	13,700	2,734
2018-04-10	2,656	2,699	2,656	2,685	9,200	2,685
2018-04-09	2,714	2,714	2,650	2,665	9,700	2,665
2018-04-06	2,690	2,743	2,684	2,718	16,300	2,718
2018-04-05	2,684	2,737	2,599	2,698	25,100	2,698
2018-04-04	2,589	2,647	2,586	2,634	27,900	2,634
2018-04-03	2,551	2,595	2,540	2,573	19,200	2,573
2018-03-30	2,611	2,611	2,573	2,596	15,700	2,596
2018-03-29	2,639	2,639	2,579	2,611	13,700	2,611
2018-03-28	2,599	2,649	2,588	2,626	21,600	2,626
2018-03-27	2,637	2,685	2,625	2,683	19,200	2,683
2018-03-26	2,589	2,612	2,575	2,612	16,200	2,612
2018-03-23	2,733	2,733	2,603	2,607	29,400	2,607
2018-03-22	2,739	2,760	2,718	2,748	22,600	2,748
2018-03-20	2,724	2,735	2,692	2,735	14,600	2,735
2018-03-19	2,739	2,774	2,715	2,724	14,500	2,724
2018-03-16	2,740	2,746	2,709	2,739	22,300	2,739
2018-03-15	2,720	2,746	2,698	2,745	29,200	2,745
2018-03-14	2,655	2,718	2,655	2,712	21,600	2,712
2018-03-13	2,677	2,683	2,645	2,670	8,900	2,670
2018-03-12	2,632	2,684	2,620	2,677	14,700	2,677
2018-03-09	2,679	2,702	2,625	2,628	16,400	2,628
2018-03-08	2,711	2,711	2,656	2,665	11,800	2,665
2018-03-07	2,700	2,727	2,695	2,710	12,500	2,710
2018-03-06	2,655	2,710	2,653	2,705	21,500	2,705
2018-03-05	2,671	2,715	2,638	2,649	23,600	2,649
2018-03-02	2,615	2,677	2,612	2,663	23,000	2,663
2018-03-01	2,669	2,669	2,615	2,653	30,300	2,653
2018-02-28	2,716	2,722	2,667	2,668	40,300	2,668
2018-02-27	2,727	2,734	2,712	2,728	64,300	2,728
2018-02-26	2,762	2,762	2,687	2,702	14,600	2,702
2018-02-23	2,700	2,745	2,696	2,712	16,000	2,712
2018-02-22	2,722	2,722	2,677	2,695	7,700	2,695
2018-02-21	2,703	2,729	2,694	2,722	13,100	2,722
2018-02-20	2,698	2,701	2,662	2,685	7,200	2,685
2018-02-19	2,640	2,695	2,621	2,686	7,600	2,686
2018-02-16	2,657	2,669	2,613	2,638	13,300	2,638
2018-02-15	2,589	2,630	2,559	2,610	16,300	2,610
2018-02-14	2,520	2,582	2,520	2,564	20,900	2,564
2018-02-13	2,501	2,551	2,501	2,512	17,000	2,512
2018-02-09	2,495	2,518	2,473	2,491	19,700	2,491
2018-02-08	2,538	2,572	2,509	2,557	17,900	2,557
2018-02-07	2,550	2,603	2,528	2,531	17,500	2,531
2018-02-06	2,474	2,555	2,458	2,522	32,600	2,522
2018-02-05	2,705	2,710	2,646	2,665	19,200	2,665
2018-02-02	2,743	2,760	2,715	2,732	13,400	2,732
2018-02-01	2,600	2,749	2,600	2,747	24,200	2,747
2018-01-31	2,622	2,654	2,600	2,600	19,000	2,600
2018-01-30	2,691	2,691	2,618	2,622	24,600	2,622
2018-01-29	2,720	2,740	2,702	2,703	15,400	2,703
2018-01-26	2,725	2,735	2,702	2,713	13,700	2,713
2018-01-25	2,759	2,820	2,704	2,714	30,700	2,714
2018-01-24	2,807	2,811	2,751	2,758	12,700	2,758
2018-01-23	2,780	2,818	2,775	2,787	15,500	2,787
2018-01-22	2,740	2,767	2,735	2,767	11,600	2,767
2018-01-19	2,739	2,758	2,736	2,746	5,900	2,746
2018-01-18	2,741	2,773	2,721	2,746	17,800	2,746
2018-01-17	2,750	2,750	2,720	2,736	15,800	2,736
2018-01-16	2,757	2,763	2,741	2,749	4,200	2,749
2018-01-15	2,793	2,793	2,751	2,754	9,800	2,754
2018-01-12	2,770	2,786	2,750	2,786	10,500	2,786
2018-01-11	2,758	2,772	2,751	2,765	7,200	2,765
2018-01-10	2,765	2,792	2,765	2,783	21,200	2,783
2018-01-09	2,739	2,760	2,727	2,756	14,600	2,756
2018-01-05	2,745	2,759	2,729	2,748	21,300	2,748
2018-01-04	2,730	2,745	2,713	2,745	13,100	2,745

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