8132 シナネンホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,031	2,043	2,019	2,031	10,500	2,031
2019-12-27	2,024	2,047	2,018	2,032	13,200	2,032
2019-12-26	2,013	2,026	1,992	2,024	8,400	2,024
2019-12-25	1,976	2,035	1,976	2,008	15,900	2,008
2019-12-24	1,999	2,007	1,961	1,976	12,300	1,976
2019-12-23	2,020	2,020	1,959	1,959	12,900	1,959
2019-12-20	1,955	2,030	1,949	2,011	33,800	2,011
2019-12-19	1,933	1,954	1,931	1,940	4,100	1,940
2019-12-18	1,972	1,972	1,931	1,939	17,500	1,939
2019-12-17	1,949	1,983	1,942	1,981	17,800	1,981
2019-12-16	1,920	1,945	1,894	1,937	13,100	1,937
2019-12-13	1,922	1,935	1,900	1,920	26,000	1,920
2019-12-12	1,901	1,915	1,893	1,901	9,800	1,901
2019-12-11	1,917	1,929	1,890	1,904	18,000	1,904
2019-12-10	1,911	1,925	1,900	1,917	11,500	1,917
2019-12-09	1,924	1,931	1,906	1,923	20,300	1,923
2019-12-06	1,891	1,925	1,868	1,922	21,700	1,922
2019-12-05	1,920	1,932	1,895	1,911	16,400	1,911
2019-12-04	1,880	1,902	1,850	1,901	25,300	1,901
2019-12-03	1,920	1,926	1,889	1,900	18,200	1,900
2019-12-02	1,969	1,969	1,924	1,932	10,800	1,932
2019-11-29	1,948	1,976	1,939	1,967	16,000	1,967
2019-11-28	1,945	1,947	1,919	1,947	7,900	1,947
2019-11-27	1,944	1,949	1,920	1,937	9,900	1,937
2019-11-26	1,925	1,947	1,911	1,932	18,100	1,932
2019-11-25	1,940	1,941	1,913	1,924	8,500	1,924
2019-11-22	1,959	1,959	1,940	1,946	4,000	1,946
2019-11-21	1,950	1,950	1,904	1,937	11,000	1,937
2019-11-20	1,977	1,977	1,931	1,931	10,200	1,931
2019-11-19	2,020	2,020	1,957	1,976	8,700	1,976
2019-11-18	2,017	2,017	1,990	2,001	4,900	2,001
2019-11-15	1,949	2,022	1,949	2,017	8,600	2,017
2019-11-14	1,999	1,999	1,952	1,952	13,900	1,952
2019-11-13	2,037	2,037	1,970	2,000	16,600	2,000
2019-11-12	2,031	2,037	2,003	2,037	13,700	2,037
2019-11-11	2,025	2,060	2,018	2,060	18,200	2,060
2019-11-08	2,009	2,043	1,980	2,019	16,500	2,019
2019-11-07	2,010	2,010	1,965	1,985	8,100	1,985
2019-11-06	1,982	2,015	1,981	2,011	8,100	2,011
2019-11-05	1,901	1,986	1,901	1,986	25,900	1,986
2019-11-01	1,897	1,928	1,862	1,888	25,700	1,888
2019-10-31	2,015	2,015	1,950	1,977	14,400	1,977
2019-10-30	1,914	2,043	1,901	2,043	28,500	2,043
2019-10-29	1,900	1,907	1,892	1,904	5,400	1,904
2019-10-28	1,941	1,942	1,865	1,891	16,500	1,891
2019-10-25	1,927	1,946	1,913	1,926	13,700	1,926
2019-10-24	1,891	1,916	1,868	1,909	13,000	1,909
2019-10-23	1,874	1,890	1,859	1,885	17,000	1,885
2019-10-21	1,853	1,896	1,850	1,869	11,500	1,869
2019-10-18	1,855	1,864	1,840	1,852	7,800	1,852
2019-10-17	1,845	1,860	1,832	1,851	13,400	1,851
2019-10-16	1,873	1,878	1,836	1,861	16,300	1,861
2019-10-15	1,862	1,877	1,844	1,858	14,900	1,858
2019-10-11	1,864	1,864	1,833	1,853	10,600	1,853
2019-10-10	1,861	1,864	1,844	1,853	3,000	1,853
2019-10-09	1,838	1,884	1,837	1,861	12,000	1,861
2019-10-08	1,827	1,855	1,823	1,841	6,200	1,841
2019-10-07	1,837	1,837	1,805	1,805	9,800	1,805
2019-10-04	1,841	1,872	1,819	1,826	9,700	1,826
2019-10-03	1,863	1,863	1,836	1,840	7,000	1,840
2019-10-02	1,879	1,900	1,874	1,884	16,000	1,884
2019-10-01	1,846	1,893	1,846	1,873	22,400	1,873
2019-09-30	1,849	1,850	1,824	1,833	19,700	1,833
2019-09-27	1,822	1,850	1,815	1,844	23,900	1,844
2019-09-26	1,836	1,865	1,806	1,827	17,700	1,827
2019-09-25	1,776	1,843	1,760	1,826	26,500	1,826
2019-09-24	1,750	1,780	1,749	1,766	16,600	1,766
2019-09-20	1,744	1,747	1,715	1,745	39,200	1,745
2019-09-19	1,750	1,750	1,713	1,735	22,900	1,735
2019-09-18	1,785	1,808	1,717	1,720	25,500	1,720
2019-09-17	1,759	1,813	1,756	1,776	22,400	1,776
2019-09-13	1,732	1,758	1,702	1,755	26,700	1,755
2019-09-12	1,734	1,749	1,720	1,720	16,100	1,720
2019-09-11	1,710	1,734	1,704	1,734	17,400	1,734
2019-09-10	1,686	1,720	1,686	1,708	15,600	1,708
2019-09-09	1,701	1,715	1,689	1,698	11,000	1,698
2019-09-06	1,714	1,730	1,696	1,709	6,000	1,709
2019-09-05	1,708	1,720	1,691	1,714	12,300	1,714
2019-09-04	1,681	1,689	1,679	1,679	3,900	1,679
2019-09-03	1,699	1,699	1,680	1,689	14,400	1,689
2019-09-02	1,736	1,736	1,689	1,696	10,500	1,696
2019-08-30	1,701	1,755	1,701	1,739	9,000	1,739
2019-08-29	1,691	1,724	1,682	1,696	7,900	1,696
2019-08-28	1,707	1,722	1,687	1,710	7,000	1,710
2019-08-27	1,685	1,723	1,684	1,685	7,800	1,685
2019-08-26	1,692	1,707	1,673	1,680	16,000	1,680
2019-08-23	1,731	1,759	1,714	1,714	11,700	1,714
2019-08-22	1,770	1,782	1,730	1,747	7,600	1,747
2019-08-21	1,760	1,789	1,749	1,770	6,400	1,770
2019-08-20	1,763	1,791	1,763	1,784	5,900	1,784
2019-08-19	1,737	1,755	1,714	1,745	5,700	1,745
2019-08-16	1,718	1,749	1,718	1,732	5,500	1,732
2019-08-15	1,695	1,720	1,685	1,710	9,800	1,710
2019-08-14	1,716	1,740	1,708	1,715	9,300	1,715
2019-08-13	1,707	1,707	1,670	1,690	13,000	1,690
2019-08-09	1,731	1,756	1,719	1,727	9,100	1,727
2019-08-08	1,709	1,721	1,696	1,711	7,400	1,711
2019-08-07	1,708	1,740	1,708	1,727	9,500	1,727
2019-08-06	1,684	1,730	1,684	1,718	15,800	1,718
2019-08-05	1,766	1,766	1,725	1,750	22,100	1,750
2019-08-02	1,779	1,781	1,755	1,770	19,300	1,770
2019-08-01	1,807	1,807	1,778	1,798	17,800	1,798
2019-07-31	1,808	1,828	1,781	1,781	17,200	1,781
2019-07-30	1,822	1,842	1,787	1,811	15,700	1,811
2019-07-29	1,862	1,862	1,788	1,821	24,400	1,821
2019-07-26	1,828	1,839	1,823	1,832	7,900	1,832
2019-07-25	1,831	1,833	1,819	1,828	8,600	1,828
2019-07-24	1,827	1,843	1,809	1,824	10,000	1,824
2019-07-23	1,820	1,828	1,808	1,822	6,100	1,822
2019-07-22	1,808	1,840	1,804	1,815	9,900	1,815
2019-07-19	1,808	1,825	1,790	1,796	7,600	1,796
2019-07-18	1,853	1,854	1,788	1,789	21,100	1,789
2019-07-17	1,890	1,904	1,876	1,884	6,300	1,884
2019-07-16	1,952	1,952	1,899	1,901	10,300	1,901
2019-07-12	1,942	1,995	1,942	1,966	10,300	1,966
2019-07-11	1,910	1,949	1,910	1,940	11,200	1,940
2019-07-10	1,909	1,920	1,891	1,910	16,300	1,910
2019-07-09	1,909	1,927	1,909	1,916	5,600	1,916
2019-07-08	1,921	1,935	1,904	1,909	9,500	1,909
2019-07-05	1,919	1,924	1,897	1,920	27,300	1,920
2019-07-04	1,909	1,926	1,901	1,926	17,100	1,926
2019-07-03	1,905	1,916	1,889	1,901	13,000	1,901
2019-07-02	1,876	1,917	1,876	1,904	18,500	1,904
2019-07-01	1,855	1,872	1,851	1,872	12,400	1,872
2019-06-28	1,851	1,855	1,831	1,831	16,500	1,831
2019-06-27	1,830	1,846	1,824	1,839	13,500	1,839
2019-06-26	1,823	1,829	1,819	1,819	5,200	1,819
2019-06-25	1,851	1,851	1,810	1,831	18,300	1,831
2019-06-24	1,812	1,813	1,800	1,811	5,700	1,811
2019-06-21	1,806	1,843	1,790	1,790	37,600	1,790
2019-06-20	1,809	1,817	1,791	1,797	11,800	1,797
2019-06-19	1,783	1,814	1,766	1,809	17,800	1,809
2019-06-18	1,820	1,820	1,758	1,762	22,600	1,762
2019-06-17	1,794	1,794	1,783	1,788	11,800	1,788
2019-06-14	1,812	1,812	1,796	1,798	15,000	1,798
2019-06-13	1,817	1,817	1,785	1,803	20,600	1,803
2019-06-12	1,818	1,840	1,815	1,824	15,100	1,824
2019-06-11	1,808	1,845	1,804	1,831	16,500	1,831
2019-06-10	1,822	1,829	1,804	1,808	11,100	1,808
2019-06-07	1,820	1,823	1,795	1,823	10,500	1,823
2019-06-06	1,811	1,835	1,806	1,813	9,800	1,813
2019-06-05	1,856	1,900	1,801	1,806	46,200	1,806
2019-06-04	1,851	1,872	1,848	1,865	11,000	1,865
2019-06-03	1,848	1,860	1,837	1,845	11,600	1,845
2019-05-31	1,878	1,878	1,840	1,848	9,800	1,848
2019-05-30	1,869	1,884	1,869	1,874	5,900	1,874
2019-05-29	1,890	1,890	1,848	1,869	9,200	1,869
2019-05-28	1,906	1,906	1,868	1,901	22,700	1,901
2019-05-27	1,874	1,909	1,874	1,890	6,800	1,890
2019-05-24	1,872	1,885	1,839	1,863	8,900	1,863
2019-05-23	1,900	1,900	1,852	1,852	12,500	1,852
2019-05-22	1,925	1,958	1,918	1,925	5,900	1,925
2019-05-21	1,923	1,934	1,893	1,923	6,900	1,923
2019-05-20	1,930	1,930	1,905	1,923	5,300	1,923
2019-05-17	1,917	1,930	1,907	1,930	5,300	1,930
2019-05-16	1,910	1,924	1,882	1,903	7,500	1,903
2019-05-15	1,950	1,953	1,870	1,906	8,400	1,906
2019-05-14	1,895	1,950	1,867	1,950	10,900	1,950
2019-05-13	1,916	1,940	1,865	1,895	11,500	1,895
2019-05-10	1,928	1,966	1,900	1,916	11,400	1,916
2019-05-09	1,969	1,969	1,903	1,904	19,900	1,904
2019-05-08	2,060	2,060	1,951	1,998	22,300	1,998
2019-05-07	2,129	2,129	2,047	2,047	13,800	2,047
2019-04-26	2,073	2,102	2,064	2,088	5,300	2,088
2019-04-25	2,069	2,099	2,057	2,073	5,900	2,073
2019-04-24	2,089	2,106	2,055	2,068	8,200	2,068
2019-04-23	2,089	2,111	2,065	2,095	6,000	2,095
2019-04-22	2,072	2,084	2,065	2,080	3,700	2,080
2019-04-19	2,084	2,102	2,067	2,067	3,600	2,067
2019-04-18	2,118	2,118	2,076	2,084	6,100	2,084
2019-04-17	2,087	2,120	2,087	2,119	5,500	2,119
2019-04-16	2,135	2,135	2,075	2,087	12,000	2,087
2019-04-15	2,099	2,153	2,099	2,136	11,700	2,136
2019-04-12	2,102	2,102	2,074	2,087	8,000	2,087
2019-04-11	2,144	2,144	2,087	2,103	8,600	2,103
2019-04-10	2,164	2,164	2,117	2,157	6,900	2,157
2019-04-09	2,185	2,194	2,163	2,187	5,500	2,187
2019-04-08	2,190	2,206	2,188	2,189	2,900	2,189
2019-04-05	2,202	2,207	2,185	2,207	5,000	2,207
2019-04-04	2,196	2,212	2,196	2,202	7,000	2,202
2019-04-03	2,183	2,211	2,160	2,211	8,700	2,211
2019-04-02	2,204	2,204	2,159	2,172	6,100	2,172
2019-04-01	2,155	2,192	2,134	2,188	14,300	2,188
2019-03-29	2,150	2,150	2,084	2,105	7,100	2,105
2019-03-28	2,182	2,182	2,106	2,108	12,300	2,108
2019-03-27	2,178	2,186	2,140	2,170	13,400	2,170
2019-03-26	2,152	2,243	2,152	2,238	21,600	2,238
2019-03-25	2,185	2,186	2,142	2,149	12,800	2,149
2019-03-22	2,208	2,208	2,183	2,207	10,600	2,207
2019-03-20	2,214	2,232	2,186	2,194	17,900	2,194
2019-03-19	2,206	2,228	2,193	2,214	14,100	2,214
2019-03-18	2,173	2,206	2,142	2,206	14,000	2,206
2019-03-15	2,108	2,186	2,107	2,186	18,200	2,186
2019-03-14	2,092	2,118	2,084	2,103	7,500	2,103
2019-03-13	2,107	2,151	2,084	2,092	9,200	2,092
2019-03-12	2,104	2,104	2,057	2,097	12,300	2,097
2019-03-11	2,094	2,097	2,070	2,088	15,100	2,088
2019-03-08	2,121	2,152	2,083	2,094	34,900	2,094
2019-03-07	2,203	2,208	2,166	2,190	16,600	2,190
2019-03-06	2,228	2,229	2,195	2,211	8,700	2,211
2019-03-05	2,250	2,254	2,228	2,250	6,100	2,250
2019-03-04	2,229	2,261	2,227	2,257	9,400	2,257
2019-03-01	2,256	2,264	2,220	2,249	9,400	2,249
2019-02-28	2,244	2,279	2,230	2,270	14,900	2,270
2019-02-27	2,222	2,247	2,222	2,230	10,400	2,230
2019-02-26	2,220	2,226	2,209	2,222	5,000	2,222
2019-02-25	2,246	2,253	2,216	2,231	6,600	2,231
2019-02-22	2,231	2,253	2,211	2,247	4,700	2,247
2019-02-21	2,220	2,264	2,220	2,230	4,700	2,230
2019-02-20	2,240	2,277	2,214	2,216	8,100	2,216
2019-02-19	2,249	2,271	2,249	2,269	4,900	2,269
2019-02-18	2,239	2,288	2,239	2,249	8,700	2,249
2019-02-15	2,208	2,228	2,200	2,218	5,700	2,218
2019-02-14	2,231	2,244	2,210	2,213	6,400	2,213
2019-02-13	2,214	2,243	2,199	2,231	10,400	2,231
2019-02-12	2,181	2,215	2,155	2,206	6,800	2,206
2019-02-08	2,197	2,214	2,179	2,191	11,700	2,191
2019-02-07	2,233	2,233	2,201	2,207	7,700	2,207
2019-02-06	2,248	2,248	2,230	2,233	2,800	2,233
2019-02-05	2,232	2,256	2,231	2,248	5,600	2,248
2019-02-04	2,202	2,258	2,202	2,243	8,700	2,243
2019-02-01	2,218	2,235	2,195	2,199	18,800	2,199
2019-01-31	2,224	2,243	2,201	2,218	15,900	2,218
2019-01-30	2,266	2,266	2,225	2,225	12,500	2,225
2019-01-29	2,225	2,261	2,216	2,257	11,000	2,257
2019-01-28	2,228	2,246	2,224	2,225	10,100	2,225
2019-01-25	2,243	2,250	2,224	2,232	16,000	2,232
2019-01-24	2,269	2,286	2,230	2,250	14,400	2,250
2019-01-23	2,280	2,304	2,259	2,273	7,500	2,273
2019-01-22	2,351	2,351	2,300	2,302	13,800	2,302
2019-01-21	2,293	2,355	2,293	2,332	17,700	2,332
2019-01-18	2,302	2,337	2,279	2,291	14,800	2,291
2019-01-17	2,321	2,364	2,300	2,318	10,100	2,318
2019-01-16	2,381	2,418	2,311	2,318	15,100	2,318
2019-01-15	2,323	2,408	2,300	2,380	11,800	2,380
2019-01-11	2,360	2,442	2,332	2,334	11,800	2,334
2019-01-10	2,414	2,433	2,365	2,390	16,000	2,390
2019-01-09	2,431	2,459	2,409	2,445	15,600	2,445
2019-01-08	2,420	2,441	2,420	2,425	8,300	2,425
2019-01-07	2,395	2,450	2,389	2,441	12,800	2,441
2019-01-04	2,394	2,402	2,349	2,367	11,800	2,367

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05月
日	月	火	水	木	金	土
« 04月30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	31