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 |
---|---|---|---|---|---|
2016/12/30 | 330 | 337 | 330 | 337 | 20,700 |
2016/12/29 | 331 | 334 | 329 | 330 | 21,200 |
2016/12/28 | 331 | 334 | 328 | 331 | 39,400 |
2016/12/27 | 336 | 336 | 331 | 333 | 31,800 |
2016/12/26 | 332 | 340 | 332 | 333 | 48,200 |
2016/12/22 | 326 | 331 | 326 | 330 | 16,300 |
2016/12/21 | 333 | 339 | 323 | 326 | 125,300 |
2016/12/20 | 334 | 336 | 324 | 332 | 90,600 |
2016/12/19 | 350 | 350 | 329 | 336 | 97,000 |
2016/12/16 | 350 | 355 | 349 | 350 | 21,900 |
2016/12/15 | 352 | 353 | 344 | 350 | 41,600 |
2016/12/14 | 354 | 356 | 350 | 352 | 24,500 |
2016/12/13 | 347 | 355 | 347 | 354 | 15,700 |
2016/12/12 | 344 | 357 | 344 | 351 | 32,400 |
2016/12/09 | 344 | 346 | 344 | 345 | 16,900 |
2016/12/08 | 347 | 347 | 344 | 345 | 22,500 |
2016/12/07 | 344 | 348 | 343 | 344 | 24,400 |
2016/12/06 | 342 | 346 | 342 | 344 | 28,300 |
2016/12/05 | 338 | 342 | 338 | 338 | 7,300 |
2016/12/02 | 334 | 342 | 334 | 341 | 42,700 |
2016/12/01 | 334 | 336 | 333 | 334 | 12,700 |
2016/11/30 | 330 | 339 | 327 | 333 | 34,800 |
2016/11/29 | 335 | 336 | 332 | 332 | 7,000 |
2016/11/28 | 342 | 342 | 332 | 336 | 30,600 |
2016/11/25 | 337 | 340 | 333 | 336 | 37,700 |
2016/11/24 | 337 | 341 | 336 | 339 | 26,600 |
2016/11/22 | 342 | 343 | 334 | 335 | 56,200 |
2016/11/21 | 333 | 342 | 333 | 336 | 28,400 |
2016/11/18 | 328 | 339 | 328 | 332 | 33,200 |
2016/11/17 | 327 | 328 | 326 | 326 | 8,700 |
2016/11/16 | 325 | 327 | 324 | 325 | 13,200 |
2016/11/15 | 330 | 330 | 324 | 324 | 17,000 |
2016/11/14 | 321 | 328 | 319 | 328 | 19,300 |
2016/11/11 | 319 | 323 | 319 | 321 | 14,500 |
2016/11/10 | 320 | 327 | 319 | 321 | 25,400 |
2016/11/09 | 325 | 325 | 300 | 313 | 59,700 |
2016/11/08 | 325 | 328 | 323 | 324 | 27,800 |
2016/11/07 | 319 | 324 | 318 | 322 | 10,400 |
2016/11/04 | 320 | 327 | 312 | 318 | 76,900 |
2016/11/02 | 338 | 338 | 321 | 324 | 39,100 |
2016/11/01 | 355 | 355 | 341 | 341 | 53,200 |
2016/10/31 | 356 | 387 | 348 | 354 | 204,600 |
2016/10/28 | 343 | 347 | 340 | 347 | 43,500 |
2016/10/27 | 346 | 346 | 340 | 342 | 39,300 |
2016/10/26 | 344 | 347 | 343 | 346 | 29,700 |
2016/10/25 | 352 | 352 | 345 | 345 | 40,500 |
2016/10/24 | 342 | 354 | 335 | 353 | 102,400 |
2016/10/21 | 343 | 344 | 331 | 334 | 56,200 |
2016/10/20 | 344 | 352 | 340 | 345 | 107,200 |
2016/10/19 | 330 | 339 | 327 | 337 | 35,200 |
2016/10/18 | 324 | 333 | 324 | 329 | 25,900 |
2016/10/17 | 327 | 328 | 322 | 326 | 20,800 |
2016/10/14 | 323 | 346 | 321 | 324 | 290,700 |
2016/10/13 | 314 | 317 | 313 | 314 | 20,700 |
2016/10/12 | 314 | 317 | 312 | 314 | 24,900 |
2016/10/11 | 314 | 317 | 311 | 314 | 18,300 |
2016/10/07 | 310 | 311 | 309 | 311 | 14,300 |
2016/10/06 | 313 | 313 | 309 | 312 | 33,500 |
2016/10/05 | 309 | 312 | 308 | 311 | 39,300 |
2016/10/04 | 308 | 309 | 305 | 307 | 56,700 |
2016/10/03 | 309 | 310 | 308 | 309 | 36,700 |
2016/09/30 | 310 | 310 | 306 | 309 | 33,400 |
2016/09/29 | 312 | 314 | 310 | 313 | 19,900 |
2016/09/28 | 310 | 310 | 307 | 309 | 21,400 |
2016/09/27 | 310 | 312 | 307 | 310 | 16,500 |
2016/09/26 | 308 | 313 | 308 | 309 | 15,000 |
2016/09/23 | 311 | 312 | 305 | 312 | 23,600 |
2016/09/21 | 312 | 313 | 304 | 309 | 33,900 |
2016/09/20 | 306 | 312 | 306 | 308 | 27,800 |
2016/09/16 | 313 | 313 | 310 | 312 | 21,500 |
2016/09/15 | 316 | 317 | 313 | 315 | 31,800 |
2016/09/14 | 325 | 327 | 312 | 313 | 76,700 |
2016/09/13 | 320 | 364 | 319 | 326 | 410,500 |
2016/09/12 | 322 | 328 | 318 | 318 | 35,000 |
2016/09/09 | 332 | 332 | 325 | 328 | 43,500 |
2016/09/08 | 333 | 335 | 331 | 332 | 20,300 |
2016/09/07 | 331 | 333 | 331 | 332 | 5,800 |
2016/09/06 | 333 | 334 | 328 | 331 | 18,100 |
2016/09/05 | 328 | 333 | 326 | 333 | 10,300 |
2016/09/02 | 332 | 333 | 328 | 328 | 17,800 |
2016/09/01 | 332 | 333 | 331 | 331 | 20,600 |
2016/08/31 | 330 | 332 | 324 | 329 | 30,800 |
2016/08/30 | 329 | 334 | 329 | 330 | 9,900 |
2016/08/29 | 327 | 332 | 325 | 331 | 13,700 |
2016/08/26 | 336 | 337 | 321 | 326 | 50,900 |
2016/08/25 | 334 | 338 | 334 | 336 | 13,800 |
2016/08/24 | 336 | 336 | 334 | 335 | 11,500 |
2016/08/23 | 337 | 338 | 334 | 336 | 16,900 |
2016/08/22 | 342 | 343 | 335 | 338 | 23,800 |
2016/08/19 | 335 | 339 | 333 | 338 | 12,300 |
2016/08/18 | 341 | 341 | 335 | 337 | 20,200 |
2016/08/17 | 352 | 352 | 340 | 342 | 27,400 |
2016/08/16 | 347 | 356 | 343 | 354 | 58,100 |
2016/08/15 | 345 | 345 | 341 | 345 | 12,400 |
2016/08/12 | 348 | 349 | 342 | 345 | 12,400 |
2016/08/10 | 346 | 347 | 344 | 347 | 9,300 |
2016/08/09 | 345 | 347 | 342 | 347 | 23,500 |
2016/08/08 | 340 | 351 | 340 | 344 | 32,600 |
2016/08/05 | 336 | 339 | 333 | 333 | 25,400 |
2016/08/04 | 339 | 342 | 335 | 338 | 12,000 |
2016/08/03 | 342 | 347 | 335 | 335 | 30,700 |
2016/08/02 | 346 | 350 | 339 | 350 | 18,900 |
2016/08/01 | 346 | 348 | 341 | 341 | 9,700 |
2016/07/29 | 353 | 353 | 332 | 349 | 39,700 |
2016/07/28 | 348 | 354 | 336 | 354 | 47,000 |
2016/07/27 | 339 | 345 | 335 | 345 | 22,500 |
2016/07/26 | 339 | 341 | 333 | 333 | 27,900 |
2016/07/25 | 344 | 344 | 339 | 344 | 46,400 |
2016/07/22 | 346 | 350 | 342 | 344 | 17,800 |
2016/07/21 | 354 | 354 | 346 | 353 | 26,900 |
2016/07/20 | 343 | 352 | 337 | 345 | 65,000 |
2016/07/19 | 344 | 347 | 338 | 340 | 55,700 |
2016/07/15 | 363 | 367 | 339 | 346 | 110,400 |
2016/07/14 | 393 | 394 | 361 | 362 | 306,600 |
2016/07/13 | 354 | 377 | 350 | 369 | 187,900 |
2016/07/12 | 343 | 350 | 341 | 344 | 55,900 |
2016/07/11 | 348 | 348 | 336 | 340 | 48,100 |
2016/07/08 | 352 | 374 | 326 | 339 | 502,500 |
2016/07/07 | 327 | 331 | 321 | 325 | 52,600 |
2016/07/06 | 334 | 337 | 326 | 330 | 22,800 |
2016/07/05 | 339 | 348 | 336 | 342 | 65,900 |
2016/07/04 | 330 | 344 | 326 | 337 | 41,500 |
2016/07/01 | 327 | 334 | 322 | 330 | 30,800 |
2016/06/30 | 328 | 331 | 325 | 326 | 40,900 |
2016/06/29 | 317 | 325 | 310 | 323 | 40,000 |
2016/06/28 | 302 | 314 | 295 | 310 | 39,600 |
2016/06/27 | 297 | 323 | 297 | 310 | 105,800 |
2016/06/24 | 332 | 334 | 273 | 305 | 189,600 |
2016/06/23 | 324 | 329 | 315 | 329 | 40,400 |
2016/06/22 | 332 | 332 | 321 | 322 | 31,300 |
2016/06/21 | 340 | 340 | 322 | 332 | 54,700 |
2016/06/20 | 330 | 338 | 326 | 333 | 49,100 |
2016/06/17 | 317 | 330 | 316 | 322 | 39,600 |
2016/06/16 | 344 | 344 | 307 | 315 | 115,500 |
2016/06/15 | 339 | 339 | 311 | 336 | 153,800 |
2016/06/14 | 360 | 360 | 325 | 333 | 230,800 |
2016/06/13 | 377 | 381 | 361 | 367 | 91,600 |
2016/06/10 | 398 | 398 | 385 | 385 | 94,700 |
2016/06/09 | 389 | 401 | 387 | 398 | 88,500 |
2016/06/08 | 406 | 406 | 391 | 393 | 60,000 |
2016/06/07 | 395 | 405 | 391 | 403 | 57,500 |
2016/06/06 | 386 | 394 | 386 | 389 | 40,300 |
2016/06/03 | 385 | 402 | 385 | 396 | 86,500 |
2016/06/02 | 400 | 410 | 387 | 387 | 181,000 |
2016/06/01 | 375 | 398 | 375 | 391 | 156,800 |
2016/05/31 | 381 | 385 | 380 | 381 | 36,000 |
2016/05/30 | 378 | 386 | 378 | 386 | 69,700 |
2016/05/27 | 371 | 384 | 371 | 377 | 84,800 |
2016/05/26 | 381 | 384 | 375 | 377 | 67,800 |
2016/05/25 | 400 | 413 | 373 | 381 | 312,100 |
2016/05/24 | 402 | 404 | 391 | 391 | 80,700 |
2016/05/23 | 381 | 416 | 381 | 403 | 190,900 |
2016/05/20 | 400 | 400 | 380 | 383 | 117,500 |
2016/05/19 | 398 | 401 | 385 | 392 | 66,300 |
2016/05/18 | 401 | 417 | 386 | 390 | 156,800 |
2016/05/17 | 433 | 445 | 384 | 400 | 438,000 |
2016/05/16 | 419 | 446 | 407 | 425 | 799,800 |
2016/05/13 | 392 | 400 | 360 | 397 | 177,800 |
2016/05/12 | 396 | 396 | 377 | 390 | 161,800 |
2016/05/11 | 393 | 412 | 382 | 396 | 739,500 |
2016/05/10 | 380 | 417 | 377 | 417 | 1,081,800 |
2016/05/09 | 346 | 346 | 334 | 337 | 49,600 |
2016/05/06 | 341 | 341 | 327 | 331 | 38,700 |
2016/05/02 | 313 | 333 | 313 | 325 | 70,800 |
2016/04/28 | 350 | 352 | 334 | 335 | 99,300 |
2016/04/27 | 354 | 363 | 346 | 350 | 60,000 |
2016/04/26 | 366 | 381 | 350 | 353 | 370,900 |
2016/04/25 | 355 | 362 | 343 | 355 | 93,700 |
2016/04/22 | 358 | 358 | 342 | 347 | 111,400 |
2016/04/21 | 352 | 359 | 348 | 350 | 54,700 |
2016/04/20 | 351 | 362 | 348 | 348 | 94,300 |
2016/04/19 | 336 | 352 | 336 | 343 | 125,900 |
2016/04/18 | 354 | 354 | 333 | 333 | 113,200 |
2016/04/15 | 357 | 365 | 354 | 359 | 74,300 |
2016/04/14 | 390 | 390 | 363 | 364 | 224,300 |
2016/04/13 | 367 | 374 | 357 | 372 | 93,300 |
2016/04/12 | 360 | 374 | 357 | 360 | 124,600 |
2016/04/11 | 352 | 374 | 345 | 364 | 142,900 |
2016/04/08 | 325 | 363 | 325 | 352 | 252,000 |
2016/04/07 | 335 | 350 | 333 | 338 | 99,300 |
2016/04/06 | 334 | 336 | 317 | 329 | 219,000 |
2016/04/05 | 367 | 370 | 335 | 340 | 213,100 |
2016/04/04 | 389 | 389 | 359 | 367 | 200,600 |
2016/04/01 | 424 | 425 | 378 | 385 | 313,300 |
2016/03/31 | 399 | 444 | 396 | 420 | 965,500 |
2016/03/30 | 400 | 402 | 388 | 391 | 62,300 |
2016/03/29 | 389 | 399 | 383 | 398 | 82,700 |
2016/03/28 | 396 | 400 | 381 | 382 | 97,600 |
2016/03/25 | 399 | 410 | 386 | 400 | 193,300 |
2016/03/24 | 378 | 398 | 375 | 391 | 223,300 |
2016/03/23 | 388 | 395 | 375 | 378 | 132,800 |
2016/03/22 | 391 | 398 | 386 | 388 | 114,800 |
2016/03/18 | 393 | 396 | 381 | 391 | 245,900 |
2016/03/17 | 413 | 427 | 393 | 408 | 390,500 |
2016/03/16 | 450 | 459 | 407 | 427 | 795,200 |
2016/03/15 | 440 | 482 | 438 | 477 | 593,300 |
2016/03/14 | 497 | 549 | 450 | 456 | 1,668,700 |
2016/03/11 | 490 | 530 | 462 | 469 | 1,883,400 |
2016/03/10 | 416 | 483 | 406 | 483 | 1,397,300 |
2016/03/09 | 381 | 405 | 378 | 403 | 208,700 |
2016/03/08 | 393 | 402 | 370 | 392 | 150,900 |
2016/03/07 | 397 | 403 | 390 | 394 | 86,600 |
2016/03/04 | 391 | 397 | 388 | 390 | 51,500 |
2016/03/03 | 405 | 405 | 392 | 392 | 98,800 |
2016/03/02 | 385 | 408 | 385 | 406 | 286,000 |
2016/03/01 | 382 | 393 | 375 | 381 | 79,500 |
2016/02/29 | 392 | 392 | 379 | 382 | 57,700 |
2016/02/26 | 395 | 397 | 379 | 384 | 74,000 |
2016/02/25 | 402 | 406 | 376 | 393 | 136,400 |
2016/02/24 | 366 | 405 | 361 | 396 | 219,000 |
2016/02/23 | 418 | 418 | 363 | 375 | 258,100 |
2016/02/22 | 380 | 412 | 376 | 400 | 270,900 |
2016/02/19 | 370 | 387 | 364 | 384 | 118,700 |
2016/02/18 | 358 | 385 | 358 | 372 | 193,700 |
2016/02/17 | 366 | 368 | 330 | 352 | 282,900 |
2016/02/16 | 320 | 369 | 316 | 365 | 424,400 |
2016/02/15 | 316 | 328 | 311 | 316 | 177,700 |
2016/02/12 | 333 | 362 | 299 | 300 | 357,200 |
2016/02/10 | 350 | 380 | 326 | 365 | 333,900 |
2016/02/09 | 361 | 372 | 344 | 345 | 231,800 |
2016/02/08 | 360 | 386 | 346 | 386 | 245,600 |
2016/02/05 | 359 | 389 | 357 | 365 | 249,600 |
2016/02/04 | 409 | 437 | 350 | 364 | 1,236,000 |
2016/02/03 | 380 | 404 | 335 | 398 | 619,800 |
2016/02/02 | 378 | 412 | 378 | 387 | 451,100 |
2016/02/01 | 400 | 407 | 366 | 386 | 274,000 |
2016/01/29 | 382 | 400 | 361 | 392 | 353,100 |
2016/01/28 | 401 | 405 | 380 | 385 | 247,600 |
2016/01/27 | 412 | 429 | 372 | 400 | 615,900 |
2016/01/26 | 358 | 412 | 337 | 396 | 1,166,000 |
2016/01/25 | 310 | 387 | 310 | 350 | 716,700 |
2016/01/22 | 298 | 311 | 288 | 310 | 157,300 |
2016/01/21 | 330 | 343 | 279 | 279 | 270,200 |
2016/01/20 | 350 | 367 | 322 | 329 | 395,800 |
2016/01/19 | 319 | 422 | 311 | 374 | 3,592,200 |
2016/01/18 | 255 | 359 | 253 | 359 | 1,832,600 |
2016/01/15 | 290 | 298 | 278 | 279 | 60,600 |
2016/01/14 | 299 | 299 | 290 | 296 | 43,000 |
2016/01/13 | 289 | 302 | 289 | 300 | 29,500 |
2016/01/12 | 296 | 297 | 277 | 287 | 39,600 |
2016/01/08 | 293 | 303 | 290 | 300 | 21,700 |
2016/01/07 | 300 | 300 | 295 | 296 | 16,300 |
2016/01/06 | 300 | 300 | 295 | 296 | 15,400 |
2016/01/05 | 303 | 308 | 299 | 303 | 33,800 |
2016/01/04 | 304 | 312 | 300 | 303 | 26,700 |