8132 シナネンホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,959	2,970	2,920	2,965	15,800	2,965
2020-12-29	2,949	2,959	2,919	2,959	7,700	2,959
2020-12-28	2,955	2,967	2,914	2,939	14,400	2,939
2020-12-25	2,958	2,977	2,937	2,970	7,900	2,970
2020-12-24	2,999	3,005	2,942	2,958	11,000	2,958
2020-12-23	2,936	2,980	2,910	2,980	14,600	2,980
2020-12-22	2,963	2,963	2,919	2,936	19,500	2,936
2020-12-21	2,921	2,963	2,912	2,963	30,600	2,963
2020-12-18	2,940	2,950	2,920	2,920	25,500	2,920
2020-12-17	2,934	2,955	2,920	2,932	20,500	2,932
2020-12-16	2,966	2,966	2,933	2,955	11,800	2,955
2020-12-15	2,955	2,973	2,923	2,967	21,900	2,967
2020-12-14	2,939	2,943	2,902	2,911	13,000	2,911
2020-12-11	2,964	2,964	2,905	2,944	11,000	2,944
2020-12-10	2,943	2,976	2,922	2,928	10,300	2,928
2020-12-09	2,949	2,980	2,900	2,973	16,700	2,973
2020-12-08	2,930	2,942	2,892	2,932	11,400	2,932
2020-12-07	2,970	2,970	2,911	2,929	9,600	2,929
2020-12-04	2,950	2,971	2,936	2,971	8,300	2,971
2020-12-03	2,956	2,984	2,949	2,950	20,000	2,950
2020-12-02	2,966	2,980	2,907	2,956	15,200	2,956
2020-12-01	2,986	2,991	2,929	2,966	12,700	2,966
2020-11-30	3,035	3,045	2,946	2,958	19,600	2,958
2020-11-27	2,965	3,045	2,929	3,015	13,600	3,015
2020-11-26	2,876	2,987	2,827	2,984	14,200	2,984
2020-11-25	2,962	2,962	2,865	2,876	18,200	2,876
2020-11-24	2,962	2,962	2,919	2,928	16,900	2,928
2020-11-20	3,010	3,010	2,939	2,960	11,300	2,960
2020-11-19	3,030	3,030	2,950	2,969	26,900	2,969
2020-11-18	3,035	3,035	2,968	3,010	5,700	3,010
2020-11-17	3,110	3,115	3,010	3,030	16,300	3,030
2020-11-16	3,120	3,140	3,070	3,115	14,400	3,115
2020-11-13	3,155	3,155	3,080	3,080	9,800	3,080
2020-11-12	3,145	3,155	3,100	3,150	12,300	3,150
2020-11-11	3,140	3,150	3,070	3,145	24,900	3,145
2020-11-10	3,180	3,180	3,105	3,140	19,800	3,140
2020-11-09	3,080	3,125	3,025	3,110	11,100	3,110
2020-11-06	3,040	3,090	3,020	3,025	17,800	3,025
2020-11-05	2,981	3,050	2,931	3,020	36,900	3,020
2020-11-04	3,045	3,045	2,931	2,981	29,800	2,981
2020-11-02	3,025	3,035	2,958	2,994	21,100	2,994
2020-10-30	3,130	3,130	3,025	3,025	5,700	3,025
2020-10-29	3,100	3,100	3,060	3,065	5,800	3,065
2020-10-28	3,130	3,160	3,100	3,160	8,100	3,160
2020-10-27	3,140	3,145	3,055	3,125	11,600	3,125
2020-10-26	3,060	3,130	3,060	3,120	10,400	3,120
2020-10-23	3,025	3,090	3,025	3,085	4,400	3,085
2020-10-22	3,130	3,130	3,025	3,045	12,900	3,045
2020-10-21	3,025	3,180	3,025	3,125	17,200	3,125
2020-10-20	3,080	3,080	3,020	3,045	15,700	3,045
2020-10-19	3,120	3,120	3,015	3,075	15,000	3,075
2020-10-16	3,140	3,145	3,075	3,085	6,800	3,085
2020-10-15	3,165	3,165	3,095	3,115	13,900	3,115
2020-10-14	3,050	3,115	3,020	3,115	8,400	3,115
2020-10-13	3,105	3,175	3,050	3,065	12,000	3,065
2020-10-12	3,215	3,215	3,115	3,120	5,000	3,120
2020-10-09	3,155	3,185	3,125	3,175	7,900	3,175
2020-10-08	3,175	3,180	3,120	3,145	10,200	3,145
2020-10-07	3,145	3,240	3,135	3,185	21,400	3,185
2020-10-06	3,120	3,150	3,110	3,145	10,400	3,145
2020-10-05	3,130	3,160	3,090	3,120	16,000	3,120
2020-10-02	3,255	3,260	3,110	3,120	14,800	3,120
2020-09-30	3,300	3,320	3,175	3,185	35,200	3,185
2020-09-29	3,240	3,280	3,235	3,265	28,200	3,265
2020-09-28	3,090	3,225	3,055	3,220	36,800	3,220
2020-09-25	3,110	3,120	3,040	3,045	49,700	3,045
2020-09-24	3,135	3,170	3,090	3,115	23,200	3,115
2020-09-23	3,185	3,225	3,115	3,135	30,200	3,135
2020-09-18	3,270	3,295	3,220	3,245	27,300	3,245
2020-09-17	3,270	3,300	3,255	3,285	20,500	3,285
2020-09-16	3,285	3,300	3,225	3,270	22,000	3,270
2020-09-15	3,215	3,300	3,215	3,265	21,700	3,265
2020-09-14	3,220	3,235	3,170	3,215	19,400	3,215
2020-09-11	3,235	3,245	3,160	3,185	29,200	3,185
2020-09-10	3,105	3,255	3,105	3,250	36,500	3,250
2020-09-09	3,065	3,140	3,035	3,135	28,600	3,135
2020-09-08	3,020	3,070	3,010	3,065	28,300	3,065
2020-09-07	2,952	3,035	2,950	3,015	23,700	3,015
2020-09-04	2,935	2,970	2,930	2,963	12,100	2,963
2020-09-03	2,970	2,979	2,939	2,939	23,000	2,939
2020-09-02	2,955	2,976	2,938	2,976	16,200	2,976
2020-09-01	2,953	2,976	2,933	2,955	29,500	2,955
2020-08-31	2,911	2,965	2,911	2,960	30,300	2,960
2020-08-28	2,960	2,974	2,925	2,937	25,000	2,937
2020-08-27	2,950	2,978	2,919	2,961	16,800	2,961
2020-08-26	2,915	2,962	2,915	2,953	6,700	2,953
2020-08-25	2,955	2,971	2,935	2,942	15,200	2,942
2020-08-24	2,932	2,960	2,911	2,946	19,100	2,946
2020-08-21	2,930	2,967	2,902	2,932	30,300	2,932
2020-08-20	2,913	2,954	2,913	2,942	16,900	2,942
2020-08-19	2,929	2,950	2,913	2,942	20,000	2,942
2020-08-18	2,940	2,969	2,916	2,950	16,300	2,950
2020-08-17	2,949	2,949	2,904	2,931	15,000	2,931
2020-08-14	2,921	2,959	2,905	2,910	20,700	2,910
2020-08-13	2,950	2,960	2,898	2,920	52,200	2,920
2020-08-12	2,845	2,958	2,823	2,948	36,700	2,948
2020-08-11	2,828	2,847	2,794	2,845	19,700	2,845
2020-08-07	2,871	2,871	2,783	2,801	15,100	2,801
2020-08-06	2,827	2,886	2,796	2,876	26,500	2,876
2020-08-05	2,828	2,881	2,789	2,827	14,400	2,827
2020-08-04	2,747	2,845	2,735	2,828	31,100	2,828
2020-08-03	2,857	2,892	2,730	2,758	33,300	2,758
2020-07-31	2,930	2,930	2,848	2,857	9,000	2,857
2020-07-30	2,914	2,949	2,897	2,930	17,600	2,930
2020-07-29	2,941	2,941	2,901	2,915	7,500	2,915
2020-07-28	2,959	2,974	2,906	2,928	24,100	2,928
2020-07-27	2,913	2,952	2,838	2,941	21,000	2,941
2020-07-22	2,901	2,947	2,873	2,913	16,600	2,913
2020-07-21	2,876	2,926	2,857	2,926	20,200	2,926
2020-07-20	2,801	2,900	2,794	2,876	22,400	2,876
2020-07-17	2,838	2,840	2,785	2,831	23,900	2,831
2020-07-16	2,797	2,824	2,769	2,824	9,400	2,824
2020-07-15	2,772	2,816	2,753	2,797	18,700	2,797
2020-07-14	2,794	2,794	2,744	2,779	9,500	2,779
2020-07-13	2,728	2,792	2,693	2,775	27,700	2,775
2020-07-10	2,666	2,714	2,652	2,686	22,400	2,686
2020-07-09	2,618	2,707	2,618	2,690	16,500	2,690
2020-07-08	2,668	2,690	2,602	2,638	21,600	2,638
2020-07-07	2,712	2,712	2,646	2,683	19,000	2,683
2020-07-06	2,682	2,709	2,636	2,697	36,200	2,697
2020-07-03	2,581	2,679	2,581	2,661	28,800	2,661
2020-07-02	2,763	2,779	2,555	2,579	62,900	2,579
2020-07-01	2,761	2,774	2,708	2,763	24,200	2,763
2020-06-30	2,764	2,768	2,731	2,734	9,800	2,734
2020-06-29	2,759	2,790	2,712	2,760	28,900	2,760
2020-06-26	2,750	2,775	2,728	2,758	22,200	2,758
2020-06-25	2,748	2,773	2,728	2,746	17,000	2,746
2020-06-24	2,760	2,799	2,722	2,738	26,000	2,738
2020-06-23	2,741	2,791	2,691	2,760	21,200	2,760
2020-06-22	2,867	2,867	2,750	2,752	15,700	2,752
2020-06-19	2,798	2,876	2,771	2,855	46,900	2,855
2020-06-18	2,773	2,795	2,712	2,771	29,800	2,771
2020-06-17	2,733	2,775	2,720	2,754	32,400	2,754
2020-06-16	2,677	2,689	2,610	2,689	31,500	2,689
2020-06-15	2,553	2,636	2,541	2,585	25,600	2,585
2020-06-12	2,618	2,639	2,569	2,576	30,200	2,576
2020-06-11	2,646	2,673	2,606	2,639	13,700	2,639
2020-06-10	2,758	2,759	2,672	2,679	22,200	2,679
2020-06-09	2,725	2,758	2,701	2,733	12,500	2,733
2020-06-08	2,733	2,750	2,705	2,728	13,000	2,728
2020-06-05	2,695	2,742	2,668	2,737	32,400	2,737
2020-06-04	2,695	2,695	2,648	2,674	26,400	2,674
2020-06-03	2,701	2,756	2,685	2,695	24,600	2,695
2020-06-02	2,670	2,778	2,670	2,689	45,100	2,689
2020-06-01	2,816	2,830	2,668	2,682	44,600	2,682
2020-05-29	2,979	2,979	2,687	2,730	80,900	2,730
2020-05-28	2,970	2,983	2,910	2,979	29,700	2,979
2020-05-27	2,915	2,957	2,894	2,957	17,500	2,957
2020-05-26	2,874	2,932	2,873	2,925	20,100	2,925
2020-05-25	2,937	2,950	2,895	2,899	14,800	2,899
2020-05-22	2,927	2,990	2,905	2,937	22,000	2,937
2020-05-21	2,875	2,929	2,858	2,927	35,400	2,927
2020-05-20	2,758	2,873	2,735	2,866	53,100	2,866
2020-05-19	2,782	2,802	2,730	2,735	33,300	2,735
2020-05-18	2,768	2,786	2,756	2,765	16,600	2,765
2020-05-15	2,740	2,788	2,738	2,768	14,200	2,768
2020-05-14	2,754	2,769	2,722	2,740	19,700	2,740
2020-05-13	2,733	2,783	2,683	2,754	16,100	2,754
2020-05-12	2,744	2,774	2,736	2,749	19,700	2,749
2020-05-11	2,756	2,773	2,727	2,750	26,300	2,750
2020-05-08	2,775	2,793	2,726	2,765	28,500	2,765
2020-05-07	2,760	2,780	2,718	2,778	21,600	2,778
2020-05-01	2,759	2,785	2,743	2,761	20,500	2,761
2020-04-30	2,790	2,790	2,744	2,758	20,400	2,758
2020-04-28	2,773	2,787	2,736	2,773	20,800	2,773
2020-04-27	2,791	2,796	2,751	2,781	11,000	2,781
2020-04-24	2,797	2,797	2,730	2,777	28,300	2,777
2020-04-23	2,762	2,790	2,748	2,773	17,500	2,773
2020-04-22	2,775	2,791	2,733	2,762	38,600	2,762
2020-04-21	2,760	2,793	2,724	2,775	22,600	2,775
2020-04-20	2,739	2,784	2,702	2,760	38,000	2,760
2020-04-17	2,799	2,815	2,748	2,752	23,900	2,752
2020-04-16	2,760	2,811	2,695	2,780	48,200	2,780
2020-04-15	2,779	2,791	2,745	2,773	43,900	2,773
2020-04-14	2,729	2,778	2,729	2,767	40,800	2,767
2020-04-13	2,701	2,730	2,676	2,701	14,900	2,701
2020-04-10	2,682	2,761	2,672	2,717	30,900	2,717
2020-04-09	2,641	2,716	2,597	2,707	53,400	2,707
2020-04-08	2,570	2,639	2,568	2,623	43,700	2,623
2020-04-07	2,634	2,640	2,518	2,572	17,000	2,572
2020-04-06	2,524	2,622	2,520	2,622	33,200	2,622
2020-04-03	2,545	2,629	2,470	2,526	54,000	2,526
2020-04-02	2,591	2,619	2,523	2,548	29,100	2,548
2020-04-01	2,594	2,675	2,548	2,591	52,300	2,591
2020-03-31	2,775	2,775	2,587	2,618	69,600	2,618
2020-03-30	2,700	2,790	2,589	2,725	61,700	2,725
2020-03-27	2,700	2,820	2,700	2,820	130,400	2,820
2020-03-26	2,608	2,688	2,512	2,688	67,700	2,688
2020-03-25	2,517	2,600	2,502	2,600	78,300	2,600
2020-03-24	2,426	2,552	2,416	2,552	63,800	2,552
2020-03-23	2,287	2,422	2,287	2,407	47,100	2,407
2020-03-19	2,299	2,347	2,281	2,287	69,800	2,287
2020-03-18	2,200	2,328	2,182	2,294	57,000	2,294
2020-03-17	1,878	2,222	1,878	2,205	153,400	2,205
2020-03-16	2,150	2,171	2,098	2,098	112,700	2,098
2020-03-13	2,045	2,174	2,045	2,151	152,100	2,151
2020-03-12	2,111	2,166	2,077	2,145	107,600	2,145
2020-03-11	2,158	2,164	2,133	2,140	73,100	2,140
2020-03-10	2,040	2,187	2,030	2,158	121,700	2,158
2020-03-09	2,066	2,199	2,066	2,117	224,600	2,117
2020-03-06	2,108	2,160	2,086	2,109	46,300	2,109
2020-03-05	2,140	2,198	2,126	2,149	57,000	2,149
2020-03-04	2,024	2,169	2,023	2,160	66,800	2,160
2020-03-03	2,056	2,095	2,021	2,024	38,100	2,024
2020-03-02	1,990	2,077	1,967	2,041	38,500	2,041
2020-02-28	2,008	2,059	1,983	2,007	48,000	2,007
2020-02-27	2,101	2,148	2,058	2,058	40,400	2,058
2020-02-26	2,074	2,126	2,062	2,101	30,000	2,101
2020-02-25	2,080	2,145	2,066	2,099	41,400	2,099
2020-02-21	2,132	2,172	2,132	2,155	12,800	2,155
2020-02-20	2,123	2,174	2,123	2,154	15,700	2,154
2020-02-19	2,140	2,170	2,131	2,136	13,300	2,136
2020-02-18	2,120	2,144	2,116	2,140	12,700	2,140
2020-02-17	2,131	2,141	2,100	2,120	14,200	2,120
2020-02-14	2,132	2,154	2,110	2,151	13,600	2,151
2020-02-13	2,150	2,165	2,118	2,142	17,900	2,142
2020-02-12	2,150	2,164	2,127	2,151	15,400	2,151
2020-02-10	2,100	2,174	2,086	2,160	17,100	2,160
2020-02-07	2,084	2,170	2,084	2,132	22,600	2,132
2020-02-06	2,111	2,133	2,097	2,105	17,000	2,105
2020-02-05	2,100	2,132	2,084	2,099	21,500	2,099
2020-02-04	2,022	2,089	2,011	2,082	29,800	2,082
2020-02-03	2,037	2,081	1,994	2,032	36,200	2,032
2020-01-31	1,995	2,054	1,995	2,042	22,000	2,042
2020-01-30	2,018	2,019	1,978	1,998	17,000	1,998
2020-01-29	1,986	2,059	1,986	2,018	41,800	2,018
2020-01-28	1,971	1,994	1,947	1,975	24,100	1,975
2020-01-27	1,971	1,993	1,962	1,973	13,100	1,973
2020-01-24	1,992	2,010	1,973	1,979	34,900	1,979
2020-01-23	1,992	2,028	1,967	1,986	34,200	1,986
2020-01-22	2,021	2,038	2,000	2,033	14,300	2,033
2020-01-21	1,997	2,038	1,997	2,021	18,300	2,021
2020-01-20	1,968	2,015	1,968	1,997	11,600	1,997
2020-01-17	1,976	1,986	1,967	1,970	18,900	1,970
2020-01-16	1,985	1,999	1,952	1,952	22,500	1,952
2020-01-15	1,934	2,003	1,934	1,995	52,200	1,995
2020-01-14	2,000	2,000	1,934	1,934	56,200	1,934
2020-01-10	2,010	2,019	1,962	1,983	37,400	1,983
2020-01-09	2,025	2,032	2,009	2,017	6,800	2,017
2020-01-08	2,030	2,047	2,010	2,020	17,600	2,020
2020-01-07	2,048	2,084	2,040	2,054	14,900	2,054
2020-01-06	2,031	2,048	1,979	2,036	19,200	2,036

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