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 |
---|---|---|---|---|---|
2014/12/30 | 343 | 350 | 335 | 350 | 13,700 |
2014/12/29 | 343 | 350 | 336 | 343 | 28,500 |
2014/12/26 | 326 | 335 | 325 | 334 | 17,000 |
2014/12/25 | 320 | 330 | 315 | 325 | 38,100 |
2014/12/24 | 332 | 334 | 325 | 327 | 18,300 |
2014/12/22 | 336 | 336 | 330 | 333 | 12,000 |
2014/12/19 | 339 | 339 | 332 | 336 | 10,000 |
2014/12/18 | 338 | 343 | 330 | 331 | 20,800 |
2014/12/17 | 328 | 340 | 328 | 340 | 92,200 |
2014/12/16 | 330 | 336 | 326 | 332 | 26,300 |
2014/12/15 | 339 | 341 | 329 | 329 | 38,700 |
2014/12/12 | 338 | 340 | 336 | 340 | 14,500 |
2014/12/11 | 342 | 343 | 335 | 340 | 16,300 |
2014/12/10 | 343 | 349 | 342 | 347 | 8,500 |
2014/12/09 | 351 | 354 | 344 | 349 | 26,100 |
2014/12/08 | 358 | 363 | 353 | 353 | 7,400 |
2014/12/05 | 370 | 370 | 357 | 358 | 26,400 |
2014/12/04 | 375 | 378 | 368 | 369 | 10,300 |
2014/12/03 | 377 | 382 | 366 | 375 | 38,300 |
2014/12/02 | 361 | 395 | 361 | 377 | 44,100 |
2014/12/01 | 359 | 364 | 352 | 362 | 11,600 |
2014/11/28 | 365 | 370 | 358 | 359 | 25,600 |
2014/11/27 | 347 | 367 | 347 | 365 | 20,700 |
2014/11/26 | 342 | 350 | 342 | 345 | 10,700 |
2014/11/25 | 350 | 352 | 342 | 345 | 8,000 |
2014/11/21 | 343 | 348 | 340 | 346 | 7,500 |
2014/11/20 | 340 | 341 | 337 | 338 | 5,700 |
2014/11/19 | 340 | 345 | 339 | 342 | 8,300 |
2014/11/18 | 335 | 340 | 332 | 338 | 6,800 |
2014/11/17 | 344 | 344 | 330 | 332 | 17,100 |
2014/11/14 | 338 | 349 | 337 | 345 | 8,800 |
2014/11/13 | 338 | 341 | 335 | 337 | 7,000 |
2014/11/12 | 348 | 350 | 338 | 341 | 10,600 |
2014/11/11 | 342 | 348 | 342 | 343 | 4,700 |
2014/11/10 | 359 | 359 | 340 | 341 | 16,500 |
2014/11/07 | 355 | 360 | 353 | 353 | 9,700 |
2014/11/06 | 361 | 361 | 352 | 357 | 10,700 |
2014/11/05 | 356 | 362 | 347 | 357 | 21,300 |
2014/11/04 | 350 | 363 | 350 | 356 | 39,000 |
2014/10/31 | 321 | 350 | 320 | 342 | 14,700 |
2014/10/30 | 313 | 320 | 311 | 315 | 8,200 |
2014/10/29 | 320 | 320 | 312 | 313 | 7,900 |
2014/10/28 | 311 | 316 | 311 | 316 | 4,700 |
2014/10/27 | 318 | 320 | 313 | 313 | 5,200 |
2014/10/24 | 322 | 326 | 309 | 317 | 10,700 |
2014/10/23 | 317 | 324 | 316 | 321 | 7,600 |
2014/10/22 | 310 | 322 | 310 | 313 | 11,200 |
2014/10/21 | 317 | 317 | 305 | 309 | 14,400 |
2014/10/20 | 318 | 323 | 311 | 317 | 13,400 |
2014/10/17 | 310 | 310 | 305 | 310 | 9,700 |
2014/10/16 | 304 | 318 | 304 | 310 | 18,900 |
2014/10/15 | 315 | 325 | 314 | 320 | 18,600 |
2014/10/14 | 299 | 315 | 299 | 312 | 26,800 |
2014/10/10 | 339 | 345 | 330 | 331 | 15,700 |
2014/10/09 | 360 | 360 | 343 | 350 | 13,500 |
2014/10/08 | 353 | 363 | 352 | 353 | 14,900 |
2014/10/07 | 368 | 368 | 359 | 363 | 3,900 |
2014/10/06 | 366 | 370 | 365 | 368 | 8,100 |
2014/10/03 | 354 | 373 | 351 | 367 | 7,400 |
2014/10/02 | 363 | 364 | 353 | 359 | 16,500 |
2014/10/01 | 371 | 373 | 368 | 368 | 9,000 |
2014/09/30 | 379 | 379 | 369 | 374 | 13,100 |
2014/09/29 | 378 | 378 | 373 | 373 | 7,400 |
2014/09/26 | 366 | 373 | 365 | 372 | 26,500 |
2014/09/25 | 373 | 376 | 372 | 373 | 6,900 |
2014/09/24 | 376 | 376 | 370 | 373 | 13,900 |
2014/09/22 | 380 | 380 | 371 | 377 | 7,900 |
2014/09/19 | 385 | 388 | 378 | 380 | 19,000 |
2014/09/18 | 383 | 388 | 382 | 384 | 11,900 |
2014/09/17 | 390 | 390 | 383 | 383 | 26,400 |
2014/09/16 | 408 | 411 | 388 | 390 | 13,800 |
2014/09/12 | 391 | 395 | 390 | 392 | 5,400 |
2014/09/11 | 390 | 395 | 387 | 395 | 4,100 |
2014/09/10 | 394 | 397 | 387 | 389 | 12,200 |
2014/09/09 | 396 | 398 | 393 | 397 | 4,700 |
2014/09/08 | 390 | 395 | 386 | 395 | 13,000 |
2014/09/05 | 416 | 416 | 382 | 390 | 35,000 |
2014/09/04 | 395 | 415 | 392 | 408 | 44,000 |
2014/09/03 | 391 | 395 | 385 | 394 | 22,900 |
2014/09/02 | 387 | 387 | 373 | 375 | 15,000 |
2014/09/01 | 382 | 386 | 382 | 382 | 2,600 |
2014/08/29 | 385 | 389 | 377 | 382 | 13,100 |
2014/08/28 | 386 | 390 | 385 | 388 | 8,300 |
2014/08/27 | 389 | 392 | 386 | 388 | 11,400 |
2014/08/26 | 388 | 397 | 388 | 393 | 5,600 |
2014/08/25 | 390 | 392 | 381 | 387 | 11,700 |
2014/08/22 | 387 | 395 | 385 | 390 | 6,300 |
2014/08/21 | 394 | 397 | 381 | 387 | 5,000 |
2014/08/20 | 387 | 397 | 387 | 395 | 7,500 |
2014/08/19 | 396 | 396 | 384 | 394 | 15,700 |
2014/08/18 | 364 | 388 | 363 | 388 | 12,800 |
2014/08/15 | 359 | 365 | 358 | 362 | 5,200 |
2014/08/14 | 370 | 371 | 353 | 354 | 37,800 |
2014/08/13 | 367 | 373 | 364 | 373 | 3,500 |
2014/08/12 | 370 | 377 | 370 | 371 | 8,400 |
2014/08/11 | 374 | 376 | 370 | 375 | 4,600 |
2014/08/08 | 385 | 385 | 354 | 368 | 18,000 |
2014/08/07 | 390 | 390 | 382 | 385 | 3,100 |
2014/08/06 | 396 | 396 | 379 | 382 | 13,600 |
2014/08/05 | 402 | 405 | 397 | 397 | 6,000 |
2014/08/04 | 395 | 400 | 395 | 397 | 7,400 |
2014/08/01 | 402 | 402 | 390 | 398 | 12,100 |
2014/07/31 | 412 | 416 | 410 | 410 | 11,400 |
2014/07/30 | 408 | 417 | 406 | 412 | 20,000 |
2014/07/29 | 402 | 410 | 402 | 410 | 7,700 |
2014/07/28 | 405 | 409 | 401 | 401 | 7,500 |
2014/07/25 | 397 | 407 | 397 | 406 | 4,700 |
2014/07/24 | 404 | 407 | 398 | 403 | 8,800 |
2014/07/23 | 410 | 413 | 404 | 407 | 21,400 |
2014/07/22 | 396 | 396 | 384 | 394 | 10,900 |
2014/07/18 | 386 | 390 | 381 | 388 | 11,800 |
2014/07/17 | 408 | 413 | 387 | 393 | 27,700 |
2014/07/16 | 407 | 412 | 405 | 410 | 9,100 |
2014/07/15 | 420 | 421 | 406 | 412 | 15,800 |
2014/07/14 | 403 | 420 | 395 | 415 | 35,000 |
2014/07/11 | 384 | 387 | 368 | 387 | 39,000 |
2014/07/10 | 420 | 425 | 388 | 395 | 61,300 |
2014/07/09 | 431 | 449 | 415 | 421 | 49,400 |
2014/07/08 | 410 | 454 | 410 | 436 | 189,600 |
2014/07/07 | 398 | 418 | 395 | 414 | 73,300 |
2014/07/04 | 387 | 394 | 375 | 389 | 41,100 |
2014/07/03 | 350 | 368 | 350 | 368 | 37,200 |
2014/07/02 | 345 | 350 | 345 | 347 | 8,200 |
2014/07/01 | 342 | 347 | 341 | 343 | 10,200 |
2014/06/30 | 343 | 348 | 339 | 341 | 11,600 |
2014/06/27 | 347 | 353 | 340 | 340 | 18,600 |
2014/06/26 | 343 | 351 | 343 | 349 | 5,600 |
2014/06/25 | 341 | 350 | 341 | 342 | 10,200 |
2014/06/24 | 353 | 356 | 342 | 343 | 30,200 |
2014/06/23 | 358 | 363 | 352 | 353 | 19,800 |
2014/06/20 | 355 | 369 | 355 | 356 | 8,500 |
2014/06/19 | 355 | 358 | 353 | 358 | 6,500 |
2014/06/18 | 354 | 360 | 352 | 356 | 7,400 |
2014/06/17 | 364 | 370 | 353 | 353 | 26,200 |
2014/06/16 | 376 | 384 | 362 | 363 | 20,000 |
2014/06/13 | 363 | 376 | 357 | 376 | 9,900 |
2014/06/12 | 366 | 371 | 362 | 364 | 8,200 |
2014/06/11 | 375 | 377 | 370 | 372 | 1,500 |
2014/06/10 | 381 | 396 | 367 | 367 | 44,500 |
2014/06/09 | 373 | 384 | 368 | 379 | 19,000 |
2014/06/06 | 364 | 369 | 362 | 365 | 10,500 |
2014/06/05 | 377 | 380 | 355 | 361 | 20,800 |
2014/06/04 | 360 | 375 | 352 | 369 | 33,600 |
2014/06/03 | 344 | 364 | 340 | 354 | 43,600 |
2014/06/02 | 332 | 337 | 324 | 337 | 11,400 |
2014/05/30 | 324 | 348 | 322 | 324 | 40,900 |
2014/05/29 | 317 | 327 | 315 | 321 | 24,800 |
2014/05/28 | 317 | 322 | 317 | 320 | 10,100 |
2014/05/27 | 322 | 327 | 318 | 322 | 21,200 |
2014/05/26 | 319 | 322 | 313 | 317 | 28,200 |
2014/05/23 | 320 | 327 | 311 | 317 | 33,000 |
2014/05/22 | 303 | 317 | 298 | 315 | 27,400 |
2014/05/21 | 300 | 300 | 287 | 289 | 16,700 |
2014/05/20 | 312 | 312 | 290 | 302 | 25,100 |
2014/05/19 | 325 | 331 | 303 | 307 | 24,500 |
2014/05/16 | 330 | 330 | 321 | 328 | 9,200 |
2014/05/15 | 320 | 331 | 316 | 330 | 19,100 |
2014/05/14 | 339 | 339 | 316 | 327 | 57,900 |
2014/05/13 | 358 | 358 | 335 | 339 | 53,100 |
2014/05/12 | 396 | 396 | 335 | 355 | 37,500 |
2014/05/09 | 398 | 403 | 388 | 388 | 10,400 |
2014/05/08 | 419 | 419 | 398 | 398 | 12,300 |
2014/05/07 | 417 | 417 | 410 | 411 | 4,500 |
2014/05/02 | 407 | 416 | 406 | 416 | 7,200 |
2014/05/01 | 404 | 410 | 404 | 408 | 3,800 |
2014/04/30 | 408 | 416 | 405 | 414 | 19,700 |
2014/04/28 | 410 | 416 | 407 | 411 | 6,900 |
2014/04/25 | 424 | 424 | 408 | 411 | 3,800 |
2014/04/24 | 420 | 420 | 411 | 411 | 6,300 |
2014/04/23 | 425 | 425 | 415 | 424 | 6,400 |
2014/04/22 | 432 | 434 | 415 | 418 | 12,600 |
2014/04/21 | 425 | 441 | 425 | 432 | 27,600 |
2014/04/18 | 396 | 460 | 396 | 430 | 175,000 |
2014/04/17 | 389 | 392 | 380 | 380 | 7,500 |
2014/04/16 | 371 | 386 | 371 | 384 | 15,600 |
2014/04/15 | 385 | 392 | 375 | 378 | 21,100 |
2014/04/14 | 385 | 390 | 380 | 380 | 28,400 |
2014/04/11 | 401 | 411 | 394 | 401 | 19,800 |
2014/04/10 | 416 | 419 | 405 | 409 | 10,400 |
2014/04/09 | 413 | 418 | 407 | 408 | 14,900 |
2014/04/08 | 422 | 422 | 405 | 413 | 12,000 |
2014/04/07 | 425 | 428 | 422 | 422 | 8,600 |
2014/04/04 | 423 | 432 | 422 | 424 | 10,500 |
2014/04/03 | 426 | 430 | 420 | 423 | 12,400 |
2014/04/02 | 433 | 436 | 420 | 425 | 24,400 |
2014/04/01 | 423 | 435 | 422 | 425 | 14,600 |
2014/03/31 | 418 | 426 | 415 | 423 | 15,400 |
2014/03/28 | 406 | 417 | 405 | 410 | 35,500 |
2014/03/27 | 419 | 419 | 401 | 414 | 14,000 |
2014/03/26 | 414 | 436 | 414 | 416 | 22,900 |
2014/03/25 | 450 | 450 | 404 | 412 | 37,700 |
2014/03/24 | 385 | 465 | 385 | 448 | 64,700 |
2014/03/20 | 403 | 413 | 375 | 385 | 16,000 |
2014/03/19 | 412 | 414 | 406 | 410 | 8,500 |
2014/03/18 | 405 | 412 | 392 | 412 | 16,600 |
2014/03/17 | 419 | 430 | 375 | 380 | 24,400 |
2014/03/14 | 431 | 435 | 412 | 419 | 22,600 |
2014/03/13 | 444 | 446 | 435 | 439 | 14,000 |
2014/03/12 | 438 | 445 | 437 | 439 | 8,600 |
2014/03/11 | 453 | 454 | 442 | 454 | 12,800 |
2014/03/10 | 442 | 453 | 432 | 453 | 23,000 |
2014/03/07 | 457 | 460 | 438 | 443 | 26,400 |
2014/03/06 | 452 | 460 | 448 | 452 | 9,000 |
2014/03/05 | 465 | 465 | 455 | 457 | 4,600 |
2014/03/04 | 451 | 460 | 450 | 451 | 9,400 |
2014/03/03 | 466 | 467 | 450 | 458 | 17,000 |
2014/02/28 | 490 | 493 | 488 | 489 | 3,600 |
2014/02/27 | 496 | 497 | 488 | 488 | 4,000 |
2014/02/26 | 500 | 503 | 500 | 503 | 300 |
2014/02/25 | 497 | 504 | 497 | 504 | 2,500 |
2014/02/24 | 497 | 500 | 495 | 499 | 4,600 |
2014/02/21 | 490 | 496 | 485 | 490 | 3,100 |
2014/02/20 | 502 | 502 | 485 | 485 | 20,300 |
2014/02/19 | 515 | 516 | 502 | 502 | 7,200 |
2014/02/18 | 513 | 516 | 502 | 511 | 4,900 |
2014/02/17 | 506 | 512 | 498 | 509 | 5,200 |
2014/02/14 | 510 | 514 | 500 | 506 | 3,800 |
2014/02/13 | 519 | 529 | 500 | 505 | 19,800 |
2014/02/12 | 539 | 539 | 522 | 529 | 3,900 |
2014/02/10 | 526 | 537 | 512 | 535 | 6,700 |
2014/02/07 | 510 | 538 | 510 | 525 | 6,500 |
2014/02/06 | 511 | 511 | 500 | 508 | 8,200 |
2014/02/05 | 490 | 509 | 483 | 491 | 17,700 |
2014/02/04 | 460 | 468 | 437 | 468 | 39,600 |
2014/02/03 | 561 | 561 | 505 | 512 | 34,300 |
2014/01/31 | 594 | 621 | 556 | 580 | 48,500 |
2014/01/30 | 602 | 610 | 587 | 592 | 11,400 |
2014/01/29 | 630 | 646 | 610 | 622 | 12,900 |
2014/01/28 | 616 | 631 | 611 | 630 | 8,300 |
2014/01/27 | 628 | 630 | 616 | 617 | 15,500 |
2014/01/24 | 631 | 638 | 630 | 631 | 6,400 |
2014/01/23 | 650 | 653 | 641 | 642 | 5,400 |
2014/01/22 | 644 | 649 | 644 | 649 | 4,300 |
2014/01/21 | 647 | 656 | 647 | 647 | 3,100 |
2014/01/20 | 658 | 658 | 645 | 645 | 5,500 |
2014/01/17 | 645 | 656 | 641 | 656 | 7,500 |
2014/01/16 | 658 | 659 | 652 | 657 | 5,000 |
2014/01/15 | 680 | 680 | 655 | 664 | 27,000 |
2014/01/14 | 672 | 687 | 666 | 680 | 31,300 |
2014/01/10 | 661 | 672 | 656 | 672 | 10,800 |
2014/01/09 | 669 | 675 | 659 | 662 | 8,300 |
2014/01/08 | 655 | 667 | 650 | 667 | 10,400 |
2014/01/07 | 663 | 670 | 652 | 661 | 10,700 |
2014/01/06 | 680 | 684 | 663 | 663 | 7,900 |