2437 Shinwa Wise Holdings(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,310,000 | 1,310,000 | 1,260,000 | 1,270,000 | 55 | 4,233.33 |
| 2005-12-29 | 1,340,000 | 1,360,000 | 1,270,000 | 1,300,000 | 268 | 4,333.33 |
| 2005-12-28 | 1,260,000 | 1,340,000 | 1,230,000 | 1,320,000 | 247 | 4,400 |
| 2005-12-27 | 1,280,000 | 1,290,000 | 1,220,000 | 1,270,000 | 199 | 4,233.33 |
| 2005-12-26 | 1,200,000 | 1,290,000 | 1,170,000 | 1,280,000 | 298 | 4,266.66 |
| 2005-12-22 | 1,170,000 | 1,180,000 | 1,140,000 | 1,180,000 | 101 | 3,933.33 |
| 2005-12-21 | 1,180,000 | 1,230,000 | 1,170,000 | 1,190,000 | 203 | 3,966.66 |
| 2005-12-20 | 1,250,000 | 1,260,000 | 1,150,000 | 1,200,000 | 456 | 4,000 |
| 2005-12-19 | 1,090,000 | 1,250,000 | 1,090,000 | 1,240,000 | 800 | 4,133.33 |
| 2005-12-16 | 1,120,000 | 1,150,000 | 1,040,000 | 1,070,000 | 281 | 3,566.66 |
| 2005-12-15 | 1,120,000 | 1,200,000 | 1,080,000 | 1,120,000 | 750 | 3,733.33 |
| 2005-12-14 | 1,020,000 | 1,080,000 | 999,999 | 1,080,000 | 845 | 3,600 |
| 2005-12-13 | 967,998 | 982,998 | 963,000 | 978,999 | 195 | 3,263.33 |
| 2005-12-12 | 928,998 | 969,000 | 924,999 | 969,000 | 152 | 3,230 |
| 2005-12-09 | 949,998 | 949,998 | 934,998 | 939,999 | 69 | 3,133.33 |
| 2005-12-08 | 954,999 | 954,999 | 924,999 | 949,998 | 98 | 3,166.66 |
| 2005-12-07 | 967,998 | 969,999 | 945,000 | 945,000 | 185 | 3,150 |
| 2005-12-06 | 979,998 | 982,998 | 945,000 | 952,998 | 131 | 3,176.66 |
| 2005-12-05 | 948,999 | 975,000 | 948,999 | 975,000 | 257 | 3,250 |
| 2005-12-02 | 949,998 | 949,998 | 921,999 | 939,999 | 77 | 3,133.33 |
| 2005-12-01 | 909,999 | 949,998 | 909,999 | 942,999 | 182 | 3,143.33 |
| 2005-11-30 | 900,000 | 904,998 | 879,999 | 903,999 | 113 | 3,013.33 |
| 2005-11-29 | 888,000 | 892,998 | 885,000 | 889,998 | 68 | 2,966.66 |
| 2005-11-28 | 949,998 | 949,998 | 891,000 | 907,998 | 75 | 3,026.66 |
| 2005-11-25 | 933,999 | 954,999 | 921,999 | 948,000 | 92 | 3,160 |
| 2005-11-24 | 930,999 | 984,999 | 930,000 | 973,998 | 824 | 3,246.66 |
| 2005-11-22 | 915,000 | 915,000 | 889,998 | 910,998 | 293 | 3,036.66 |
| 2005-11-21 | 864,999 | 903,999 | 864,999 | 895,998 | 469 | 2,986.66 |
| 2005-11-18 | 835,998 | 859,998 | 835,998 | 855,000 | 105 | 2,850 |
| 2005-11-17 | 831,000 | 834,000 | 817,998 | 834,000 | 38 | 2,780 |
| 2005-11-16 | 840,000 | 840,000 | 825,999 | 831,999 | 32 | 2,773.33 |
| 2005-11-15 | 840,000 | 849,999 | 832,998 | 835,998 | 63 | 2,786.66 |
| 2005-11-14 | 861,999 | 864,000 | 834,999 | 834,999 | 178 | 2,783.33 |
| 2005-11-11 | 792,999 | 817,998 | 792,999 | 811,998 | 68 | 2,706.66 |
| 2005-11-10 | 799,998 | 799,998 | 780,000 | 789,999 | 247 | 2,633.33 |
| 2005-11-09 | 799,998 | 801,999 | 792,999 | 795,000 | 123 | 2,650 |
| 2005-11-08 | 819,999 | 819,999 | 799,998 | 801,999 | 102 | 2,673.33 |
| 2005-11-07 | 802,998 | 804,999 | 780,999 | 804,999 | 158 | 2,683.33 |
| 2005-11-04 | 819,999 | 829,998 | 799,998 | 802,998 | 89 | 2,676.66 |
| 2005-11-02 | 859,998 | 870,000 | 819,999 | 831,999 | 85 | 2,773.33 |
| 2005-11-01 | 874,998 | 874,998 | 855,999 | 870,999 | 105 | 2,903.33 |
| 2005-10-31 | 834,999 | 874,998 | 834,999 | 855,999 | 176 | 2,853.33 |
| 2005-10-28 | 834,000 | 834,000 | 819,999 | 829,998 | 104 | 2,766.66 |
| 2005-10-27 | 802,998 | 844,998 | 802,998 | 831,999 | 382 | 2,773.33 |
| 2005-10-26 | 780,000 | 801,000 | 774,000 | 801,000 | 270 | 2,670 |
| 2005-10-25 | 804,999 | 807,999 | 778,998 | 780,999 | 316 | 2,603.33 |
| 2005-10-24 | 840,000 | 840,000 | 801,999 | 804,999 | 274 | 2,683.33 |
| 2005-10-21 | 864,999 | 864,999 | 820,998 | 849,999 | 115 | 2,833.33 |
| 2005-10-20 | 882,999 | 888,999 | 820,998 | 867,999 | 165 | 2,893.33 |
| 2005-10-19 | 892,998 | 904,998 | 891,999 | 891,999 | 38 | 2,973.33 |
| 2005-10-18 | 919,998 | 919,998 | 889,998 | 891,999 | 51 | 2,973.33 |
| 2005-10-17 | 910,998 | 918,999 | 904,998 | 918,999 | 55 | 3,063.33 |
| 2005-10-14 | 900,000 | 919,998 | 900,000 | 909,999 | 56 | 3,033.33 |
| 2005-10-13 | 900,000 | 934,998 | 879,999 | 919,998 | 152 | 3,066.66 |
| 2005-10-12 | 912,999 | 912,999 | 874,998 | 900,000 | 229 | 3,000 |
| 2005-10-11 | 945,000 | 945,000 | 909,999 | 915,000 | 257 | 3,050 |
| 2005-10-07 | 951,999 | 964,998 | 939,999 | 954,000 | 220 | 3,180 |
| 2005-10-06 | 960,000 | 984,999 | 942,000 | 981,999 | 226 | 3,273.33 |
| 2005-10-05 | 969,999 | 975,000 | 948,999 | 958,998 | 322 | 3,196.66 |
| 2005-10-04 | 964,998 | 1,020,000 | 957,999 | 990,000 | 575 | 3,300 |
| 2005-10-03 | 945,000 | 952,998 | 939,999 | 951,999 | 45 | 3,173.33 |
| 2005-09-30 | 945,999 | 945,999 | 924,999 | 934,998 | 46 | 3,116.66 |
| 2005-09-29 | 949,998 | 960,999 | 930,000 | 949,998 | 148 | 3,166.66 |
| 2005-09-28 | 921,999 | 946,998 | 912,999 | 946,998 | 63 | 3,156.66 |
| 2005-09-27 | 952,998 | 952,998 | 910,998 | 912,000 | 55 | 3,040 |
| 2005-09-26 | 960,000 | 964,998 | 948,999 | 954,999 | 73 | 3,183.33 |
| 2005-09-22 | 957,999 | 969,999 | 945,000 | 949,998 | 219 | 3,166.66 |
| 2005-09-21 | 907,998 | 987,000 | 907,998 | 973,998 | 543 | 3,246.66 |
| 2005-09-20 | 928,998 | 934,998 | 909,999 | 916,998 | 108 | 3,056.66 |
| 2005-09-16 | 943,998 | 943,998 | 915,000 | 928,998 | 68 | 3,096.66 |
| 2005-09-15 | 900,000 | 948,999 | 898,998 | 931,998 | 178 | 3,106.66 |
| 2005-09-14 | 919,998 | 921,000 | 898,998 | 907,998 | 148 | 3,026.66 |
| 2005-09-13 | 942,999 | 946,998 | 912,000 | 919,998 | 175 | 3,066.66 |
| 2005-09-12 | 958,998 | 958,998 | 904,998 | 922,998 | 166 | 3,076.66 |
| 2005-09-09 | 948,999 | 964,998 | 918,000 | 939,000 | 391 | 3,130 |
| 2005-09-08 | 930,999 | 960,000 | 915,000 | 936,000 | 777 | 3,120 |
| 2005-09-07 | 876,999 | 910,998 | 859,998 | 870,999 | 366 | 2,903.33 |
| 2005-09-06 | 825,999 | 870,000 | 823,998 | 870,000 | 382 | 2,900 |
| 2005-09-05 | 810,999 | 832,998 | 810,000 | 822,000 | 135 | 2,740 |
| 2005-09-02 | 796,998 | 819,999 | 789,999 | 793,998 | 114 | 2,646.66 |
| 2005-09-01 | 783,000 | 798,999 | 772,998 | 781,998 | 92 | 2,606.66 |
| 2005-08-31 | 780,000 | 816,000 | 780,000 | 810,000 | 124 | 2,700 |
| 2005-08-30 | 759,999 | 793,998 | 759,999 | 780,000 | 92 | 2,600 |
| 2005-08-29 | 780,999 | 781,998 | 759,999 | 760,998 | 146 | 2,536.66 |
| 2005-08-26 | 781,998 | 792,000 | 781,998 | 783,999 | 103 | 2,613.33 |
| 2005-08-25 | 819,999 | 819,999 | 792,000 | 792,000 | 55 | 2,640 |
| 2005-08-24 | 834,999 | 834,999 | 814,998 | 828,000 | 50 | 2,760 |
| 2005-08-23 | 849,999 | 849,999 | 808,998 | 840,000 | 145 | 2,800 |
| 2005-08-22 | 780,000 | 858,999 | 771,999 | 849,000 | 136 | 2,830 |
| 2005-08-19 | 798,999 | 799,998 | 789,999 | 792,000 | 44 | 2,640 |
| 2005-08-18 | 805,998 | 805,998 | 798,000 | 798,999 | 41 | 2,663.33 |
| 2005-08-17 | 810,000 | 817,998 | 802,998 | 804,999 | 33 | 2,683.33 |
| 2005-08-16 | 817,998 | 819,999 | 799,998 | 813,000 | 46 | 2,710 |
| 2005-08-15 | 790,998 | 807,999 | 787,998 | 798,000 | 48 | 2,660 |
| 2005-08-12 | 814,998 | 819,999 | 811,998 | 819,999 | 74 | 2,733.33 |
| 2005-08-11 | 861,999 | 861,999 | 825,000 | 844,998 | 61 | 2,816.66 |
| 2005-08-10 | 880,998 | 880,998 | 841,998 | 862,998 | 89 | 2,876.66 |
| 2005-08-09 | 819,999 | 870,000 | 819,999 | 864,999 | 124 | 2,883.33 |
| 2005-08-08 | 780,000 | 819,999 | 775,998 | 816,999 | 194 | 2,723.33 |
| 2005-08-05 | 844,998 | 859,998 | 825,000 | 838,998 | 84 | 2,796.66 |
| 2005-08-04 | 853,998 | 864,999 | 817,998 | 864,999 | 187 | 2,883.33 |
| 2005-08-03 | 898,998 | 909,999 | 883,998 | 883,998 | 101 | 2,946.66 |
| 2005-08-02 | 903,000 | 906,999 | 897,999 | 903,000 | 155 | 3,010 |
| 2005-08-01 | 940,998 | 945,000 | 910,998 | 916,998 | 124 | 3,056.66 |
| 2005-07-29 | 960,000 | 960,999 | 943,998 | 943,998 | 107 | 3,146.66 |
| 2005-07-28 | 961,998 | 963,000 | 948,000 | 957,000 | 103 | 3,190 |
| 2005-07-27 | 960,000 | 972,000 | 948,999 | 958,998 | 83 | 3,196.66 |
| 2005-07-26 | 981,999 | 990,000 | 940,998 | 957,999 | 288 | 3,193.33 |
| 2005-07-25 | 1,020,000 | 1,020,000 | 990,000 | 996,000 | 304 | 3,320 |
| 2005-07-22 | 1,030,000 | 1,040,000 | 996,000 | 1,020,000 | 383 | 3,400 |
| 2005-07-21 | 1,040,000 | 1,090,000 | 1,040,000 | 1,050,000 | 275 | 3,500 |
| 2005-07-20 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 223 | 3,400 |
| 2005-07-19 | 1,030,000 | 1,090,000 | 1,030,000 | 1,070,000 | 217 | 3,566.66 |
| 2005-07-15 | 1,180,000 | 1,180,000 | 1,130,000 | 1,130,000 | 143 | 3,766.66 |
| 2005-07-14 | 1,130,000 | 1,150,000 | 1,130,000 | 1,150,000 | 25 | 3,833.33 |
| 2005-07-13 | 1,120,000 | 1,140,000 | 1,100,000 | 1,140,000 | 68 | 3,800 |
| 2005-07-12 | 1,170,000 | 1,170,000 | 1,130,000 | 1,140,000 | 46 | 3,800 |
| 2005-07-11 | 1,150,000 | 1,170,000 | 1,120,000 | 1,170,000 | 46 | 3,900 |
| 2005-07-08 | 1,140,000 | 1,150,000 | 1,100,000 | 1,120,000 | 55 | 3,733.33 |
| 2005-07-07 | 1,140,000 | 1,150,000 | 1,120,000 | 1,150,000 | 37 | 3,833.33 |
| 2005-07-06 | 1,110,000 | 1,140,000 | 1,100,000 | 1,140,000 | 39 | 3,800 |
| 2005-07-05 | 1,140,000 | 1,140,000 | 1,100,000 | 1,110,000 | 48 | 3,700 |
| 2005-07-04 | 1,180,000 | 1,180,000 | 1,150,000 | 1,160,000 | 48 | 3,866.66 |
| 2005-07-01 | 1,190,000 | 1,200,000 | 1,160,000 | 1,190,000 | 53 | 3,966.66 |
| 2005-06-30 | 1,150,000 | 1,200,000 | 1,130,000 | 1,180,000 | 72 | 3,933.33 |
| 2005-06-29 | 1,140,000 | 1,220,000 | 1,140,000 | 1,190,000 | 164 | 3,966.66 |
| 2005-06-28 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 37 | 3,733.33 |
| 2005-06-27 | 1,120,000 | 1,140,000 | 1,110,000 | 1,140,000 | 29 | 3,800 |
| 2005-06-24 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 31 | 3,833.33 |
| 2005-06-23 | 1,160,000 | 1,160,000 | 1,120,000 | 1,140,000 | 48 | 3,800 |
| 2005-06-22 | 1,150,000 | 1,170,000 | 1,140,000 | 1,160,000 | 33 | 3,866.66 |
| 2005-06-21 | 1,200,000 | 1,200,000 | 1,140,000 | 1,150,000 | 37 | 3,833.33 |
| 2005-06-20 | 1,160,000 | 1,180,000 | 1,100,000 | 1,170,000 | 54 | 3,900 |
| 2005-06-17 | 1,240,000 | 1,260,000 | 1,200,000 | 1,200,000 | 88 | 4,000 |
| 2005-06-16 | 1,180,000 | 1,220,000 | 1,170,000 | 1,210,000 | 104 | 4,033.33 |
| 2005-06-15 | 1,210,000 | 1,220,000 | 1,140,000 | 1,140,000 | 160 | 3,800 |
| 2005-06-14 | 1,180,000 | 1,330,000 | 1,170,000 | 1,230,000 | 573 | 4,100 |
| 2005-06-13 | 1,130,000 | 1,180,000 | 1,120,000 | 1,160,000 | 140 | 3,866.66 |
| 2005-06-10 | 1,070,000 | 1,140,000 | 1,070,000 | 1,130,000 | 94 | 3,766.66 |
| 2005-06-09 | 1,070,000 | 1,080,000 | 1,030,000 | 1,040,000 | 61 | 3,466.66 |
| 2005-06-08 | 1,170,000 | 1,170,000 | 1,100,000 | 1,100,000 | 181 | 3,666.66 |
| 2005-06-07 | 1,040,000 | 1,190,000 | 1,030,000 | 1,110,000 | 582 | 3,700 |
| 2005-06-06 | 1,020,000 | 1,040,000 | 999,999 | 999,999 | 78 | 3,333.33 |
| 2005-06-03 | 1,020,000 | 1,040,000 | 990,000 | 1,020,000 | 96 | 3,400 |
| 2005-06-02 | 1,050,000 | 1,060,000 | 999,999 | 1,040,000 | 113 | 3,466.66 |
| 2005-06-01 | 1,070,000 | 1,100,000 | 1,050,000 | 1,060,000 | 82 | 3,533.33 |
| 2005-05-31 | 1,080,000 | 1,080,000 | 1,020,000 | 1,070,000 | 159 | 3,566.66 |
| 2005-05-30 | 1,200,000 | 1,200,000 | 1,110,000 | 1,120,000 | 201 | 3,733.33 |
| 2005-05-26 | 1,220,000 | 1,260,000 | 1,120,000 | 1,210,000 | 698 | 4,033.33 |
| 2005-05-25 | 2,799,990 | 2,879,990 | 2,769,990 | 2,879,990 | 247 | 3,199.99 |
| 2005-05-24 | 2,730,000 | 2,820,000 | 2,660,000 | 2,750,000 | 189 | 3,055.55 |
| 2005-05-23 | 2,750,000 | 2,830,000 | 2,669,990 | 2,679,990 | 158 | 2,977.77 |
| 2005-05-20 | 2,990,000 | 2,990,000 | 2,820,000 | 2,830,000 | 78 | 3,144.44 |
| 2005-05-19 | 2,949,990 | 2,979,990 | 2,849,990 | 2,949,990 | 100 | 3,277.77 |
| 2005-05-18 | 3,000,000 | 3,010,000 | 2,810,000 | 2,879,990 | 130 | 3,199.99 |
| 2005-05-17 | 3,229,990 | 3,380,000 | 2,939,990 | 2,979,990 | 202 | 3,311.10 |
| 2005-05-16 | 3,669,990 | 3,669,990 | 3,239,990 | 3,270,000 | 118 | 3,633.33 |
| 2005-05-13 | 3,569,990 | 3,669,990 | 3,569,990 | 3,619,990 | 76 | 4,022.21 |
| 2005-05-12 | 3,540,000 | 3,630,000 | 3,499,990 | 3,569,990 | 71 | 3,966.66 |
| 2005-05-11 | 3,529,990 | 3,589,990 | 3,499,990 | 3,560,000 | 58 | 3,955.55 |
| 2005-05-10 | 3,619,990 | 3,699,990 | 3,519,990 | 3,529,990 | 164 | 3,922.21 |
| 2005-05-09 | 3,849,990 | 3,849,990 | 3,650,000 | 3,659,990 | 132 | 4,066.66 |
| 2005-05-06 | 3,869,990 | 3,899,990 | 3,759,990 | 3,799,990 | 351 | 4,222.21 |
| 2005-05-02 | 3,659,990 | 3,699,990 | 3,550,000 | 3,669,990 | 134 | 4,077.77 |
| 2005-04-28 | 3,799,990 | 3,820,000 | 3,679,990 | 3,709,990 | 138 | 4,122.21 |
| 2005-04-27 | 3,579,990 | 3,839,990 | 3,550,000 | 3,779,990 | 477 | 4,199.99 |
| 2005-04-26 | 3,550,000 | 3,599,990 | 3,460,000 | 3,579,990 | 108 | 3,977.77 |
| 2005-04-25 | 3,619,990 | 3,640,000 | 3,479,990 | 3,529,990 | 98 | 3,922.21 |
| 2005-04-22 | 3,839,990 | 3,939,990 | 3,519,990 | 3,640,000 | 481 | 4,044.44 |
| 2005-04-21 | 3,380,000 | 3,759,990 | 3,280,000 | 3,749,990 | 433 | 4,166.66 |
| 2005-04-20 | 3,809,990 | 3,929,990 | 3,450,000 | 3,499,990 | 840 | 3,888.88 |
| 2005-04-19 | 3,439,990 | 3,689,990 | 3,299,990 | 3,689,990 | 844 | 4,099.99 |
| 2005-04-18 | 3,399,990 | 3,450,000 | 3,180,000 | 3,190,000 | 455 | 3,544.44 |
| 2005-04-15 | 3,730,000 | 3,879,990 | 3,479,990 | 3,550,000 | 766 | 3,944.44 |
| 2005-04-14 | 3,749,990 | 3,899,990 | 3,489,990 | 3,830,000 | 1,739 | 4,255.55 |
| 2005-04-13 | 4,349,990 | 4,579,990 | 3,949,990 | 3,949,990 | 1,286 | 4,388.88 |
| 2005-04-12 | 4,649,990 | 4,899,990 | 4,449,990 | 4,449,990 | 1,495 | 4,944.43 |
| 2005-04-11 | 4,849,990 | 4,949,990 | 4,299,990 | 4,949,990 | 1,883 | 5,499.99 |
| 2005-04-08 | 4,449,990 | 4,449,990 | 4,449,990 | 4,449,990 | 686 | 4,944.43 |
| 2005-04-07 | 3,949,990 | 3,949,990 | 3,910,000 | 3,949,990 | 825 | 4,388.88 |
| 2005-04-06 | 3,010,000 | 3,509,990 | 3,010,000 | 3,450,000 | 2,362 | 3,833.33 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-08-28]1株→3株 [2005-05-26]1株→3株
