Shinwa Wise Holdings(2437)の株価時系列情報
Shinwa Wise Holdings(2437)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 28,000 | 28,000 | 27,700 | 27,700 | 47 |
2012/12/27 | 27,990 | 29,200 | 27,100 | 27,700 | 169 |
2012/12/26 | 26,500 | 28,000 | 26,250 | 27,490 | 130 |
2012/12/25 | 25,890 | 26,230 | 25,600 | 26,190 | 52 |
2012/12/21 | 26,100 | 26,590 | 25,000 | 25,400 | 135 |
2012/12/20 | 26,390 | 26,600 | 25,110 | 25,600 | 74 |
2012/12/19 | 24,100 | 26,700 | 24,100 | 26,640 | 366 |
2012/12/18 | 24,100 | 24,590 | 23,700 | 23,910 | 109 |
2012/12/17 | 24,200 | 24,200 | 23,900 | 23,900 | 30 |
2012/12/14 | 24,100 | 24,100 | 23,980 | 24,000 | 7 |
2012/12/13 | 24,200 | 24,500 | 23,970 | 24,500 | 26 |
2012/12/12 | 24,000 | 24,700 | 24,000 | 24,200 | 19 |
2012/12/11 | 24,290 | 24,290 | 24,000 | 24,000 | 6 |
2012/12/10 | 24,050 | 24,050 | 24,000 | 24,000 | 3 |
2012/12/07 | 24,000 | 24,170 | 23,730 | 24,170 | 10 |
2012/12/06 | 23,990 | 24,000 | 23,780 | 24,000 | 36 |
2012/12/05 | 23,810 | 24,300 | 23,750 | 23,750 | 30 |
2012/12/04 | 24,030 | 24,030 | 24,020 | 24,020 | 11 |
2012/12/03 | 24,020 | 24,020 | 24,020 | 24,020 | 1 |
2012/11/30 | 24,000 | 24,900 | 23,900 | 24,000 | 41 |
2012/11/29 | 24,000 | 24,000 | 23,900 | 24,000 | 15 |
2012/11/28 | 23,700 | 24,370 | 23,570 | 24,370 | 46 |
2012/11/27 | 24,000 | 24,750 | 23,900 | 24,050 | 57 |
2012/11/26 | 24,400 | 24,400 | 23,500 | 24,300 | 48 |
2012/11/22 | 24,800 | 27,300 | 24,300 | 24,310 | 297 |
2012/11/21 | 23,320 | 23,500 | 22,660 | 23,260 | 48 |
2012/11/20 | 23,200 | 23,780 | 23,150 | 23,740 | 46 |
2012/11/19 | 23,800 | 23,800 | 23,010 | 23,700 | 42 |
2012/11/16 | 22,800 | 23,800 | 22,300 | 23,100 | 94 |
2012/11/15 | 21,500 | 21,800 | 21,250 | 21,300 | 68 |
2012/11/13 | 21,900 | 21,900 | 21,210 | 21,500 | 56 |
2012/11/12 | 22,500 | 22,570 | 21,900 | 21,900 | 71 |
2012/11/09 | 21,660 | 22,200 | 21,660 | 22,200 | 29 |
2012/11/08 | 23,980 | 23,980 | 21,600 | 22,900 | 101 |
2012/11/07 | 23,560 | 23,560 | 23,510 | 23,510 | 4 |
2012/11/06 | 23,750 | 23,750 | 23,750 | 23,750 | 1 |
2012/11/05 | 24,000 | 24,000 | 24,000 | 24,000 | 54 |
2012/11/02 | 23,800 | 24,000 | 23,800 | 24,000 | 12 |
2012/11/01 | 24,400 | 24,400 | 23,800 | 23,800 | 8 |
2012/10/31 | 23,970 | 23,990 | 23,970 | 23,990 | 65 |
2012/10/30 | 24,770 | 24,770 | 23,410 | 23,990 | 87 |
2012/10/29 | 25,780 | 25,890 | 25,000 | 25,000 | 23 |
2012/10/26 | 24,940 | 25,000 | 24,500 | 24,550 | 46 |
2012/10/25 | 24,900 | 24,900 | 23,700 | 23,940 | 56 |
2012/10/24 | 24,000 | 24,400 | 23,650 | 23,650 | 18 |
2012/10/23 | 23,900 | 24,000 | 23,900 | 24,000 | 19 |
2012/10/22 | 24,000 | 24,000 | 23,510 | 23,510 | 4 |
2012/10/19 | 24,000 | 24,600 | 24,000 | 24,000 | 14 |
2012/10/18 | 23,990 | 24,000 | 23,960 | 24,000 | 48 |
2012/10/17 | 24,000 | 24,000 | 23,060 | 23,990 | 22 |
2012/10/16 | 22,130 | 24,480 | 22,130 | 24,480 | 70 |
2012/10/15 | 22,480 | 22,480 | 22,100 | 22,440 | 16 |
2012/10/12 | 22,440 | 22,500 | 22,020 | 22,150 | 34 |
2012/10/11 | 22,520 | 22,940 | 22,520 | 22,940 | 19 |
2012/10/10 | 22,500 | 22,940 | 22,410 | 22,500 | 7 |
2012/10/09 | 22,380 | 22,800 | 22,380 | 22,800 | 10 |
2012/10/05 | 22,370 | 23,100 | 22,360 | 22,400 | 97 |
2012/10/04 | 22,650 | 22,890 | 22,100 | 22,890 | 18 |
2012/10/03 | 23,000 | 23,000 | 22,670 | 23,000 | 18 |
2012/10/02 | 23,440 | 23,480 | 22,650 | 23,000 | 30 |
2012/10/01 | 23,000 | 23,420 | 23,000 | 23,000 | 20 |
2012/09/28 | 23,000 | 23,000 | 23,000 | 23,000 | 17 |
2012/09/27 | 23,000 | 23,000 | 22,710 | 23,000 | 37 |
2012/09/26 | 23,000 | 23,830 | 22,910 | 23,000 | 37 |
2012/09/25 | 23,000 | 23,270 | 22,880 | 23,000 | 22 |
2012/09/24 | 22,910 | 23,270 | 22,910 | 23,200 | 25 |
2012/09/21 | 23,700 | 24,000 | 22,810 | 22,910 | 151 |
2012/09/20 | 23,810 | 24,000 | 23,630 | 23,700 | 10 |
2012/09/19 | 23,980 | 24,300 | 23,500 | 24,300 | 9 |
2012/09/18 | 23,900 | 23,900 | 23,800 | 23,800 | 4 |
2012/09/14 | 23,030 | 23,970 | 23,030 | 23,700 | 110 |
2012/09/13 | 23,310 | 23,490 | 23,000 | 23,430 | 69 |
2012/09/12 | 24,400 | 24,400 | 23,800 | 23,800 | 23 |
2012/09/11 | 24,770 | 25,000 | 24,700 | 24,700 | 40 |
2012/09/10 | 24,350 | 24,700 | 24,350 | 24,700 | 44 |
2012/09/07 | 23,630 | 24,350 | 23,600 | 24,350 | 18 |
2012/09/06 | 23,890 | 23,990 | 23,300 | 23,970 | 48 |
2012/09/05 | 23,500 | 23,890 | 23,500 | 23,890 | 6 |
2012/09/04 | 23,600 | 24,100 | 23,570 | 23,580 | 26 |
2012/09/03 | 24,100 | 24,550 | 24,000 | 24,100 | 41 |
2012/08/31 | 24,830 | 24,830 | 24,110 | 24,400 | 31 |
2012/08/30 | 24,930 | 25,580 | 24,470 | 24,850 | 65 |
2012/08/29 | 25,500 | 26,800 | 25,000 | 25,000 | 202 |
2012/08/28 | 24,600 | 24,600 | 24,300 | 24,540 | 39 |
2012/08/27 | 24,630 | 24,950 | 24,510 | 24,510 | 15 |
2012/08/24 | 24,430 | 24,430 | 24,120 | 24,130 | 37 |
2012/08/23 | 25,000 | 25,000 | 24,310 | 24,600 | 37 |
2012/08/22 | 25,250 | 25,250 | 24,500 | 25,090 | 69 |
2012/08/21 | 25,400 | 25,400 | 24,800 | 24,990 | 38 |
2012/08/20 | 25,640 | 25,890 | 25,320 | 25,400 | 36 |
2012/08/17 | 26,500 | 26,550 | 24,000 | 25,640 | 862 |
2012/08/16 | 27,500 | 27,600 | 27,500 | 27,500 | 21 |
2012/08/15 | 27,320 | 27,500 | 27,100 | 27,500 | 18 |
2012/08/14 | 28,300 | 28,300 | 27,300 | 27,320 | 12 |
2012/08/13 | 26,230 | 29,080 | 26,210 | 29,000 | 39 |
2012/08/10 | 26,500 | 26,510 | 26,210 | 26,210 | 14 |
2012/08/09 | 26,500 | 26,510 | 26,500 | 26,500 | 17 |
2012/08/08 | 27,300 | 28,000 | 27,020 | 27,300 | 22 |
2012/08/07 | 26,300 | 27,300 | 26,200 | 27,300 | 31 |
2012/08/06 | 26,510 | 27,000 | 26,510 | 27,000 | 34 |
2012/08/03 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
2012/08/02 | 27,650 | 27,650 | 26,860 | 27,500 | 10 |
2012/08/01 | 26,860 | 27,590 | 26,860 | 27,590 | 7 |
2012/07/31 | 26,850 | 27,860 | 26,850 | 27,050 | 18 |
2012/07/30 | 27,500 | 27,990 | 27,100 | 27,200 | 15 |
2012/07/27 | 28,300 | 28,300 | 28,000 | 28,000 | 17 |
2012/07/26 | 26,950 | 28,500 | 26,860 | 28,000 | 47 |
2012/07/25 | 27,500 | 27,500 | 27,450 | 27,450 | 3 |
2012/07/24 | 26,750 | 28,000 | 26,750 | 28,000 | 39 |
2012/07/23 | 27,010 | 28,000 | 26,710 | 28,000 | 87 |
2012/07/20 | 27,000 | 32,000 | 27,000 | 28,000 | 371 |
2012/07/19 | 27,000 | 27,500 | 27,000 | 27,000 | 25 |
2012/07/18 | 27,000 | 27,150 | 26,600 | 26,600 | 38 |
2012/07/17 | 27,660 | 28,110 | 27,100 | 27,150 | 67 |
2012/07/13 | 27,550 | 28,100 | 27,300 | 28,100 | 17 |
2012/07/12 | 28,160 | 28,160 | 27,570 | 27,600 | 35 |
2012/07/11 | 28,300 | 28,300 | 28,170 | 28,170 | 9 |
2012/07/10 | 28,600 | 28,770 | 28,020 | 28,770 | 36 |
2012/07/09 | 29,300 | 29,300 | 28,670 | 29,000 | 27 |
2012/07/06 | 29,500 | 29,890 | 29,500 | 29,690 | 13 |
2012/07/05 | 29,930 | 30,000 | 29,300 | 29,890 | 24 |
2012/07/04 | 29,500 | 30,100 | 29,500 | 29,650 | 21 |
2012/07/03 | 29,000 | 29,350 | 28,500 | 29,350 | 69 |
2012/07/02 | 30,000 | 30,000 | 29,450 | 30,000 | 35 |
2012/06/29 | 29,900 | 30,400 | 29,410 | 29,440 | 29 |
2012/06/28 | 30,000 | 30,000 | 28,500 | 29,900 | 57 |
2012/06/27 | 29,500 | 30,400 | 29,480 | 30,000 | 39 |
2012/06/26 | 30,300 | 30,300 | 29,200 | 29,500 | 65 |
2012/06/25 | 34,850 | 34,850 | 29,500 | 30,500 | 181 |
2012/06/22 | 28,200 | 33,500 | 27,670 | 31,000 | 337 |
2012/06/21 | 28,310 | 28,500 | 28,310 | 28,500 | 5 |
2012/06/20 | 28,550 | 29,200 | 28,180 | 29,200 | 54 |
2012/06/19 | 27,750 | 27,750 | 27,700 | 27,700 | 8 |
2012/06/18 | 28,000 | 28,500 | 27,610 | 28,500 | 38 |
2012/06/15 | 28,070 | 28,070 | 27,000 | 27,400 | 73 |
2012/06/14 | 28,500 | 28,500 | 28,000 | 28,100 | 42 |
2012/06/13 | 28,350 | 28,400 | 28,300 | 28,300 | 6 |
2012/06/12 | 28,290 | 28,700 | 28,290 | 28,700 | 3 |
2012/06/11 | 28,500 | 28,800 | 28,200 | 28,800 | 15 |
2012/06/08 | 28,600 | 28,600 | 28,110 | 28,110 | 23 |
2012/06/07 | 30,000 | 30,000 | 29,500 | 29,600 | 19 |
2012/06/06 | 29,550 | 29,610 | 29,540 | 29,540 | 18 |
2012/06/05 | 28,490 | 29,550 | 28,490 | 29,550 | 7 |
2012/06/04 | 28,600 | 29,310 | 28,000 | 28,000 | 59 |
2012/06/01 | 30,200 | 30,200 | 30,200 | 30,200 | 12 |
2012/05/30 | 30,300 | 30,450 | 30,300 | 30,450 | 20 |
2012/05/29 | 30,500 | 30,500 | 29,300 | 30,250 | 6 |
2012/05/28 | 30,100 | 30,800 | 29,650 | 30,150 | 11 |
2012/05/25 | 31,800 | 32,000 | 31,500 | 31,500 | 9 |
2012/05/24 | 30,500 | 31,100 | 30,500 | 31,100 | 14 |
2012/05/23 | 30,250 | 30,250 | 30,250 | 30,250 | 1 |
2012/05/22 | 30,500 | 30,500 | 30,200 | 30,250 | 12 |
2012/05/21 | 30,100 | 30,200 | 30,100 | 30,200 | 14 |
2012/05/18 | 30,200 | 30,200 | 29,500 | 30,000 | 157 |
2012/05/17 | 30,000 | 30,400 | 30,000 | 30,400 | 6 |
2012/05/16 | 29,000 | 30,000 | 29,000 | 30,000 | 22 |
2012/05/15 | 30,100 | 30,100 | 29,000 | 29,300 | 72 |
2012/05/14 | 31,000 | 31,000 | 30,800 | 30,800 | 19 |
2012/05/11 | 32,000 | 32,000 | 30,000 | 31,000 | 46 |
2012/05/10 | 32,100 | 32,100 | 31,950 | 31,950 | 6 |
2012/05/09 | 32,350 | 32,350 | 31,100 | 32,100 | 25 |
2012/05/08 | 32,500 | 32,900 | 32,050 | 32,900 | 15 |
2012/05/07 | 33,050 | 33,050 | 31,800 | 32,000 | 21 |
2012/05/02 | 33,500 | 34,200 | 33,500 | 34,200 | 25 |
2012/05/01 | 33,950 | 33,950 | 33,500 | 33,500 | 9 |
2012/04/27 | 33,400 | 34,200 | 33,400 | 34,050 | 17 |
2012/04/26 | 34,550 | 35,150 | 34,550 | 34,600 | 22 |
2012/04/25 | 34,150 | 34,500 | 34,150 | 34,400 | 6 |
2012/04/24 | 34,400 | 34,500 | 33,950 | 34,500 | 24 |
2012/04/23 | 34,550 | 34,750 | 34,500 | 34,500 | 23 |
2012/04/20 | 34,500 | 35,000 | 34,450 | 35,000 | 23 |
2012/04/19 | 34,600 | 34,600 | 33,850 | 33,850 | 52 |
2012/04/18 | 34,300 | 34,700 | 33,650 | 34,700 | 26 |
2012/04/17 | 34,950 | 35,000 | 33,800 | 34,300 | 34 |
2012/04/16 | 34,500 | 35,500 | 34,200 | 34,250 | 75 |
2012/04/13 | 36,500 | 36,900 | 36,000 | 36,000 | 233 |
2012/04/12 | 40,300 | 40,300 | 38,700 | 39,250 | 95 |
2012/04/11 | 39,000 | 40,000 | 38,250 | 39,950 | 45 |
2012/04/10 | 38,500 | 40,500 | 38,500 | 39,000 | 50 |
2012/04/09 | 36,600 | 40,400 | 36,550 | 38,500 | 61 |
2012/04/06 | 37,850 | 37,850 | 36,150 | 36,800 | 26 |
2012/04/05 | 38,400 | 38,400 | 37,500 | 38,300 | 22 |
2012/04/04 | 39,300 | 39,300 | 38,000 | 38,300 | 29 |
2012/04/03 | 39,100 | 39,100 | 38,500 | 39,000 | 20 |
2012/04/02 | 40,000 | 40,350 | 39,000 | 40,300 | 15 |
2012/03/30 | 40,000 | 40,850 | 40,000 | 40,450 | 41 |
2012/03/29 | 37,500 | 41,300 | 36,550 | 40,950 | 259 |
2012/03/28 | 36,200 | 38,500 | 36,200 | 37,700 | 31 |
2012/03/27 | 36,200 | 37,050 | 36,200 | 36,500 | 37 |
2012/03/26 | 38,000 | 38,500 | 35,500 | 36,200 | 81 |
2012/03/23 | 35,900 | 41,950 | 35,900 | 36,650 | 172 |
2012/03/22 | 35,500 | 35,500 | 35,350 | 35,350 | 4 |
2012/03/21 | 34,950 | 35,150 | 34,800 | 35,150 | 22 |
2012/03/19 | 34,400 | 35,550 | 34,300 | 34,950 | 44 |
2012/03/16 | 34,800 | 35,000 | 34,000 | 34,950 | 32 |
2012/03/15 | 35,700 | 35,700 | 34,800 | 34,800 | 39 |
2012/03/14 | 35,800 | 36,550 | 35,300 | 36,000 | 53 |
2012/03/13 | 35,600 | 35,750 | 35,000 | 35,500 | 41 |
2012/03/12 | 35,150 | 36,950 | 34,600 | 35,850 | 68 |
2012/03/09 | 36,450 | 37,400 | 35,250 | 35,250 | 361 |
2012/03/08 | 34,150 | 40,600 | 34,150 | 38,550 | 602 |
2012/03/07 | 32,950 | 33,600 | 32,750 | 33,600 | 71 |
2012/03/06 | 33,350 | 33,400 | 32,850 | 33,000 | 12 |
2012/03/05 | 32,750 | 32,800 | 32,500 | 32,700 | 31 |
2012/03/02 | 32,750 | 32,750 | 32,700 | 32,700 | 2 |
2012/03/01 | 32,200 | 32,500 | 32,200 | 32,500 | 19 |
2012/02/29 | 32,500 | 32,500 | 32,250 | 32,500 | 24 |
2012/02/28 | 33,500 | 33,500 | 32,050 | 32,950 | 46 |
2012/02/27 | 34,500 | 34,500 | 33,500 | 34,300 | 27 |
2012/02/24 | 34,150 | 34,500 | 33,500 | 33,500 | 75 |
2012/02/23 | 32,000 | 33,600 | 31,650 | 32,750 | 116 |
2012/02/22 | 30,800 | 31,500 | 30,800 | 31,450 | 37 |
2012/02/21 | 30,500 | 30,550 | 30,300 | 30,350 | 55 |
2012/02/20 | 30,550 | 31,000 | 30,300 | 30,300 | 42 |
2012/02/17 | 30,800 | 30,850 | 30,500 | 30,600 | 25 |
2012/02/16 | 30,650 | 30,650 | 30,000 | 30,300 | 63 |
2012/02/15 | 31,200 | 31,200 | 30,500 | 30,950 | 51 |
2012/02/14 | 30,500 | 31,000 | 30,500 | 31,000 | 8 |
2012/02/13 | 30,600 | 30,750 | 30,300 | 30,300 | 31 |
2012/02/10 | 30,750 | 30,750 | 30,500 | 30,500 | 22 |
2012/02/09 | 30,800 | 31,000 | 30,650 | 31,000 | 23 |
2012/02/08 | 31,000 | 31,000 | 30,800 | 30,800 | 30 |
2012/02/07 | 31,150 | 31,750 | 31,100 | 31,100 | 41 |
2012/02/06 | 31,100 | 31,700 | 31,100 | 31,700 | 11 |
2012/02/03 | 31,150 | 32,300 | 31,150 | 31,150 | 44 |
2012/02/02 | 31,000 | 31,400 | 31,000 | 31,150 | 10 |
2012/02/01 | 30,700 | 31,000 | 30,700 | 31,000 | 22 |
2012/01/31 | 30,900 | 31,000 | 30,850 | 30,850 | 7 |
2012/01/30 | 30,850 | 30,850 | 30,850 | 30,850 | 10 |
2012/01/27 | 31,000 | 31,500 | 30,950 | 30,950 | 15 |
2012/01/26 | 32,200 | 32,500 | 31,500 | 31,500 | 48 |
2012/01/25 | 31,500 | 31,500 | 31,050 | 31,050 | 11 |
2012/01/24 | 32,000 | 32,000 | 31,000 | 31,000 | 22 |
2012/01/23 | 31,100 | 32,000 | 31,100 | 32,000 | 33 |
2012/01/20 | 30,750 | 31,250 | 30,750 | 30,850 | 14 |
2012/01/19 | 31,000 | 31,650 | 30,800 | 30,800 | 53 |
2012/01/18 | 30,300 | 31,000 | 30,300 | 31,000 | 24 |
2012/01/17 | 30,700 | 30,900 | 30,550 | 30,600 | 36 |
2012/01/16 | 31,450 | 31,450 | 30,550 | 30,750 | 34 |
2012/01/13 | 31,050 | 31,650 | 30,500 | 31,100 | 154 |
2012/01/12 | 31,400 | 33,700 | 31,400 | 33,700 | 102 |
2012/01/11 | 31,000 | 32,800 | 31,000 | 31,800 | 87 |
2012/01/10 | 31,150 | 31,350 | 30,700 | 31,350 | 73 |
2012/01/06 | 31,450 | 31,450 | 31,000 | 31,050 | 14 |
2012/01/05 | 30,900 | 31,500 | 30,900 | 31,500 | 8 |
2012/01/04 | 31,000 | 31,000 | 30,500 | 30,750 | 18 |