2437 Shinwa Wise Holdings(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 30,900 | 31,000 | 29,300 | 30,850 | 69 | 308.50 |
| 2010-12-29 | 30,100 | 31,400 | 30,100 | 30,800 | 47 | 308 |
| 2010-12-28 | 30,500 | 31,450 | 29,000 | 30,200 | 65 | 302 |
| 2010-12-27 | 30,000 | 31,900 | 28,500 | 29,600 | 295 | 296 |
| 2010-12-24 | 31,200 | 32,000 | 29,100 | 30,000 | 179 | 300 |
| 2010-12-22 | 30,950 | 32,300 | 29,700 | 30,500 | 531 | 305 |
| 2010-12-21 | 31,000 | 34,000 | 29,110 | 32,350 | 1,284 | 323.50 |
| 2010-12-20 | 24,000 | 29,000 | 24,000 | 29,000 | 459 | 290 |
| 2010-12-17 | 23,000 | 24,000 | 23,000 | 24,000 | 43 | 240 |
| 2010-12-16 | 21,300 | 23,000 | 21,300 | 23,000 | 28 | 230 |
| 2010-12-15 | 23,000 | 23,000 | 22,500 | 22,500 | 8 | 225 |
| 2010-12-14 | 21,620 | 23,000 | 21,500 | 23,000 | 103 | 230 |
| 2010-12-13 | 21,100 | 22,100 | 21,100 | 21,120 | 9 | 211.20 |
| 2010-12-10 | 20,270 | 21,000 | 20,000 | 20,700 | 38 | 207 |
| 2010-12-09 | 20,000 | 20,010 | 20,000 | 20,000 | 33 | 200 |
| 2010-12-08 | 20,000 | 20,000 | 19,800 | 19,800 | 27 | 198 |
| 2010-12-07 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2010-12-06 | 20,000 | 20,000 | 19,800 | 20,000 | 6 | 200 |
| 2010-12-03 | 21,000 | 21,000 | 19,510 | 19,700 | 51 | 197 |
| 2010-12-02 | 21,000 | 21,500 | 21,000 | 21,000 | 11 | 210 |
| 2010-11-30 | 20,660 | 20,660 | 20,650 | 20,650 | 3 | 206.50 |
| 2010-11-29 | 20,800 | 20,800 | 20,800 | 20,800 | 5 | 208 |
| 2010-11-26 | 22,500 | 22,800 | 21,000 | 21,800 | 16 | 218 |
| 2010-11-25 | 21,800 | 23,000 | 20,200 | 23,000 | 53 | 230 |
| 2010-11-24 | 18,700 | 21,700 | 18,700 | 21,700 | 20 | 217 |
| 2010-11-22 | 19,400 | 20,000 | 19,200 | 20,000 | 26 | 200 |
| 2010-11-19 | 18,020 | 20,190 | 18,000 | 20,190 | 42 | 201.90 |
| 2010-11-18 | 18,500 | 18,500 | 18,000 | 18,000 | 28 | 180 |
| 2010-11-17 | 18,500 | 18,500 | 18,500 | 18,500 | 7 | 185 |
| 2010-11-16 | 18,500 | 18,500 | 18,040 | 18,100 | 17 | 181 |
| 2010-11-15 | 18,100 | 18,900 | 18,100 | 18,900 | 9 | 189 |
| 2010-11-12 | 18,040 | 18,040 | 18,040 | 18,040 | 25 | 180.40 |
| 2010-11-11 | 18,510 | 19,500 | 18,510 | 19,000 | 21 | 190 |
| 2010-11-10 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2010-11-05 | 19,000 | 19,490 | 19,000 | 19,490 | 4 | 194.90 |
| 2010-11-04 | 18,990 | 19,000 | 18,800 | 19,000 | 68 | 190 |
| 2010-11-02 | 18,500 | 18,550 | 18,020 | 18,500 | 13 | 185 |
| 2010-11-01 | 18,500 | 18,500 | 18,500 | 18,500 | 9 | 185 |
| 2010-10-29 | 18,700 | 19,000 | 18,700 | 19,000 | 19 | 190 |
| 2010-10-28 | 19,000 | 19,000 | 18,700 | 18,700 | 2 | 187 |
| 2010-10-27 | 18,700 | 18,700 | 18,700 | 18,700 | 2 | 187 |
| 2010-10-25 | 18,990 | 19,250 | 18,990 | 19,250 | 5 | 192.50 |
| 2010-10-22 | 18,750 | 18,750 | 18,750 | 18,750 | 5 | 187.50 |
| 2010-10-21 | 19,000 | 19,000 | 18,700 | 18,700 | 16 | 187 |
| 2010-10-20 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2010-10-19 | 20,000 | 20,000 | 19,000 | 19,000 | 13 | 190 |
| 2010-10-14 | 20,000 | 20,000 | 19,800 | 19,800 | 21 | 198 |
| 2010-10-12 | 20,000 | 20,010 | 20,000 | 20,000 | 7 | 200 |
| 2010-10-08 | 20,000 | 20,010 | 20,000 | 20,000 | 32 | 200 |
| 2010-10-07 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 200 |
| 2010-10-06 | 19,610 | 20,200 | 19,570 | 20,000 | 19 | 200 |
| 2010-10-05 | 20,020 | 20,020 | 20,000 | 20,000 | 13 | 200 |
| 2010-10-04 | 20,120 | 20,200 | 20,050 | 20,050 | 6 | 200.50 |
| 2010-10-01 | 20,120 | 20,120 | 20,120 | 20,120 | 2 | 201.20 |
| 2010-09-30 | 20,210 | 20,220 | 20,120 | 20,120 | 18 | 201.20 |
| 2010-09-29 | 20,200 | 20,210 | 20,150 | 20,210 | 15 | 202.10 |
| 2010-09-28 | 20,300 | 21,000 | 20,110 | 20,110 | 14 | 201.10 |
| 2010-09-27 | 19,820 | 20,300 | 19,820 | 20,300 | 5 | 203 |
| 2010-09-21 | 20,050 | 20,060 | 19,590 | 20,050 | 6 | 200.50 |
| 2010-09-17 | 20,010 | 20,030 | 20,010 | 20,010 | 5 | 200.10 |
| 2010-09-15 | 20,010 | 20,500 | 20,010 | 20,010 | 4 | 200.10 |
| 2010-09-14 | 20,480 | 20,480 | 20,480 | 20,480 | 1 | 204.80 |
| 2010-09-13 | 20,010 | 20,050 | 20,010 | 20,010 | 45 | 200.10 |
| 2010-09-10 | 20,500 | 20,510 | 20,500 | 20,510 | 6 | 205.10 |
| 2010-09-09 | 20,490 | 21,000 | 20,100 | 21,000 | 8 | 210 |
| 2010-09-02 | 21,490 | 21,490 | 21,490 | 21,490 | 3 | 214.90 |
| 2010-09-01 | 20,990 | 20,990 | 20,990 | 20,990 | 8 | 209.90 |
| 2010-08-31 | 20,010 | 21,000 | 20,000 | 20,990 | 12 | 209.90 |
| 2010-08-30 | 20,510 | 20,650 | 20,400 | 20,650 | 21 | 206.50 |
| 2010-08-27 | 20,200 | 20,400 | 20,200 | 20,400 | 5 | 204 |
| 2010-08-26 | 20,500 | 21,500 | 20,400 | 21,500 | 18 | 215 |
| 2010-08-25 | 21,000 | 22,000 | 21,000 | 22,000 | 11 | 220 |
| 2010-08-24 | 21,000 | 21,000 | 20,020 | 21,000 | 22 | 210 |
| 2010-08-23 | 22,000 | 22,000 | 22,000 | 22,000 | 14 | 220 |
| 2010-08-20 | 22,000 | 22,000 | 22,000 | 22,000 | 11 | 220 |
| 2010-08-19 | 22,200 | 22,200 | 22,000 | 22,000 | 15 | 220 |
| 2010-08-18 | 22,010 | 22,010 | 22,000 | 22,000 | 2 | 220 |
| 2010-08-16 | 21,800 | 22,010 | 21,800 | 22,010 | 5 | 220.10 |
| 2010-08-13 | 21,500 | 22,300 | 21,000 | 22,300 | 19 | 223 |
| 2010-08-12 | 24,000 | 24,000 | 21,500 | 21,500 | 19 | 215 |
| 2010-08-10 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 225 |
| 2010-08-09 | 23,500 | 23,900 | 21,900 | 22,200 | 20 | 222 |
| 2010-08-05 | 22,400 | 23,500 | 22,400 | 23,500 | 3 | 235 |
| 2010-08-04 | 22,500 | 22,500 | 22,400 | 22,400 | 18 | 224 |
| 2010-08-03 | 23,000 | 23,100 | 23,000 | 23,100 | 10 | 231 |
| 2010-08-02 | 23,100 | 23,100 | 23,000 | 23,000 | 34 | 230 |
| 2010-07-30 | 23,000 | 23,000 | 22,010 | 23,000 | 16 | 230 |
| 2010-07-29 | 22,700 | 22,990 | 22,100 | 22,990 | 10 | 229.90 |
| 2010-07-28 | 22,900 | 23,200 | 22,900 | 23,200 | 5 | 232 |
| 2010-07-26 | 22,500 | 23,400 | 22,500 | 22,600 | 15 | 226 |
| 2010-07-23 | 20,800 | 21,500 | 19,800 | 21,500 | 28 | 215 |
| 2010-07-22 | 20,510 | 21,000 | 20,500 | 21,000 | 6 | 210 |
| 2010-07-21 | 21,300 | 21,300 | 21,000 | 21,000 | 15 | 210 |
| 2010-07-20 | 21,990 | 22,220 | 21,500 | 22,000 | 16 | 220 |
| 2010-07-16 | 21,300 | 22,000 | 21,000 | 22,000 | 7 | 220 |
| 2010-07-15 | 21,000 | 23,600 | 21,000 | 23,300 | 10 | 233 |
| 2010-07-14 | 21,500 | 22,000 | 21,310 | 21,400 | 6 | 214 |
| 2010-07-12 | 21,000 | 23,000 | 21,000 | 23,000 | 6 | 230 |
| 2010-07-09 | 21,500 | 23,000 | 21,500 | 23,000 | 23 | 230 |
| 2010-07-08 | 21,000 | 21,480 | 21,000 | 21,480 | 14 | 214.80 |
| 2010-07-07 | 22,500 | 22,500 | 20,000 | 20,000 | 27 | 200 |
| 2010-07-06 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 225 |
| 2010-07-05 | 23,400 | 23,400 | 22,010 | 22,500 | 18 | 225 |
| 2010-07-02 | 23,000 | 23,500 | 21,600 | 23,400 | 4 | 234 |
| 2010-07-01 | 21,500 | 21,500 | 21,500 | 21,500 | 4 | 215 |
| 2010-06-30 | 21,500 | 23,000 | 21,500 | 23,000 | 9 | 230 |
| 2010-06-29 | 22,300 | 23,500 | 22,300 | 23,500 | 5 | 235 |
| 2010-06-25 | 23,600 | 23,700 | 23,600 | 23,700 | 2 | 237 |
| 2010-06-24 | 23,000 | 23,500 | 22,160 | 23,500 | 12 | 235 |
| 2010-06-23 | 23,700 | 23,700 | 23,330 | 23,700 | 17 | 237 |
| 2010-06-22 | 23,700 | 23,700 | 23,700 | 23,700 | 17 | 237 |
| 2010-06-21 | 23,200 | 23,700 | 23,200 | 23,700 | 4 | 237 |
| 2010-06-18 | 23,200 | 23,250 | 23,200 | 23,200 | 16 | 232 |
| 2010-06-17 | 23,700 | 24,700 | 23,700 | 24,700 | 4 | 247 |
| 2010-06-16 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2010-06-15 | 23,100 | 24,100 | 22,100 | 24,100 | 8 | 241 |
| 2010-06-14 | 23,300 | 23,300 | 22,220 | 23,100 | 14 | 231 |
| 2010-06-11 | 24,200 | 24,400 | 23,300 | 23,300 | 3 | 233 |
| 2010-06-10 | 24,200 | 24,290 | 22,700 | 24,200 | 8 | 242 |
| 2010-06-09 | 26,800 | 26,800 | 24,400 | 24,400 | 19 | 244 |
| 2010-06-08 | 26,890 | 26,890 | 26,890 | 26,890 | 1 | 268.90 |
| 2010-06-07 | 24,480 | 25,500 | 24,480 | 25,500 | 13 | 255 |
| 2010-05-31 | 26,980 | 26,980 | 26,980 | 26,980 | 1 | 269.80 |
| 2010-05-28 | 26,980 | 26,980 | 26,980 | 26,980 | 1 | 269.80 |
| 2010-05-27 | 27,000 | 27,000 | 25,000 | 25,000 | 10 | 250 |
| 2010-05-26 | 23,500 | 25,500 | 23,500 | 25,500 | 4 | 255 |
| 2010-05-25 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2010-05-24 | 26,500 | 26,500 | 23,500 | 26,000 | 9 | 260 |
| 2010-05-21 | 24,000 | 25,500 | 23,200 | 25,050 | 20 | 250.50 |
| 2010-05-20 | 26,500 | 26,500 | 24,100 | 24,100 | 3 | 241 |
| 2010-05-19 | 24,600 | 24,600 | 24,000 | 24,000 | 55 | 240 |
| 2010-05-18 | 26,000 | 26,000 | 25,000 | 25,000 | 76 | 250 |
| 2010-05-17 | 26,250 | 26,250 | 26,100 | 26,100 | 60 | 261 |
| 2010-05-14 | 27,000 | 27,500 | 27,000 | 27,500 | 13 | 275 |
| 2010-05-13 | 26,800 | 27,500 | 26,800 | 27,500 | 52 | 275 |
| 2010-05-12 | 26,750 | 27,600 | 26,750 | 27,000 | 32 | 270 |
| 2010-05-11 | 27,800 | 28,000 | 27,600 | 27,600 | 75 | 276 |
| 2010-05-10 | 26,900 | 26,900 | 26,900 | 26,900 | 5 | 269 |
| 2010-05-07 | 27,600 | 27,600 | 26,700 | 26,900 | 33 | 269 |
| 2010-05-06 | 29,700 | 30,000 | 29,000 | 29,000 | 78 | 290 |
| 2010-04-30 | 30,000 | 30,000 | 29,200 | 29,700 | 21 | 297 |
| 2010-04-28 | 30,300 | 30,300 | 30,000 | 30,000 | 13 | 300 |
| 2010-04-27 | 29,600 | 30,300 | 29,300 | 30,300 | 23 | 303 |
| 2010-04-26 | 30,600 | 30,700 | 29,510 | 30,000 | 30 | 300 |
| 2010-04-23 | 30,000 | 30,600 | 29,200 | 30,600 | 23 | 306 |
| 2010-04-22 | 30,000 | 30,700 | 29,500 | 30,700 | 11 | 307 |
| 2010-04-21 | 28,400 | 30,000 | 28,400 | 30,000 | 15 | 300 |
| 2010-04-20 | 29,400 | 30,000 | 29,100 | 29,100 | 46 | 291 |
| 2010-04-19 | 27,600 | 31,200 | 27,600 | 29,100 | 44 | 291 |
| 2010-04-16 | 30,050 | 30,950 | 28,850 | 29,300 | 25 | 293 |
| 2010-04-15 | 28,890 | 33,000 | 28,850 | 31,050 | 176 | 310.50 |
| 2010-04-14 | 27,380 | 28,890 | 27,360 | 28,890 | 76 | 288.90 |
| 2010-04-13 | 27,980 | 27,980 | 26,000 | 27,500 | 48 | 275 |
| 2010-04-12 | 25,000 | 28,000 | 25,000 | 26,500 | 84 | 265 |
| 2010-04-09 | 23,990 | 25,800 | 23,300 | 25,800 | 52 | 258 |
| 2010-04-08 | 23,100 | 23,900 | 22,600 | 23,900 | 14 | 239 |
| 2010-04-07 | 23,700 | 24,000 | 23,300 | 24,000 | 32 | 240 |
| 2010-04-06 | 22,700 | 22,810 | 22,700 | 22,810 | 2 | 228.10 |
| 2010-04-05 | 22,610 | 23,500 | 22,400 | 23,500 | 57 | 235 |
| 2010-04-02 | 22,800 | 23,000 | 22,800 | 23,000 | 18 | 230 |
| 2010-04-01 | 21,800 | 22,500 | 21,500 | 22,500 | 9 | 225 |
| 2010-03-31 | 23,000 | 23,100 | 22,000 | 22,000 | 17 | 220 |
| 2010-03-30 | 20,800 | 23,000 | 20,800 | 22,500 | 20 | 225 |
| 2010-03-29 | 21,500 | 21,500 | 20,800 | 20,800 | 12 | 208 |
| 2010-03-26 | 21,450 | 21,600 | 20,800 | 21,600 | 35 | 216 |
| 2010-03-25 | 20,600 | 21,300 | 20,600 | 21,200 | 17 | 212 |
| 2010-03-24 | 21,100 | 21,500 | 21,000 | 21,500 | 16 | 215 |
| 2010-03-23 | 21,500 | 21,900 | 20,500 | 21,900 | 33 | 219 |
| 2010-03-19 | 21,800 | 22,000 | 21,800 | 22,000 | 6 | 220 |
| 2010-03-18 | 22,900 | 22,900 | 21,000 | 22,000 | 48 | 220 |
| 2010-03-17 | 20,000 | 21,400 | 20,000 | 21,400 | 15 | 214 |
| 2010-03-16 | 19,190 | 19,230 | 19,190 | 19,190 | 26 | 191.90 |
| 2010-03-15 | 19,610 | 19,610 | 19,190 | 19,190 | 33 | 191.90 |
| 2010-03-12 | 19,610 | 19,610 | 19,610 | 19,610 | 10 | 196.10 |
| 2010-03-11 | 19,610 | 19,610 | 19,610 | 19,610 | 10 | 196.10 |
| 2010-03-10 | 20,500 | 20,500 | 19,630 | 20,300 | 7 | 203 |
| 2010-03-09 | 19,510 | 19,610 | 19,510 | 19,610 | 7 | 196.10 |
| 2010-03-08 | 20,800 | 20,800 | 20,500 | 20,500 | 2 | 205 |
| 2010-03-05 | 22,000 | 22,000 | 21,000 | 21,500 | 41 | 215 |
| 2010-03-04 | 19,800 | 21,990 | 19,400 | 21,990 | 48 | 219.90 |
| 2010-03-03 | 19,020 | 19,120 | 19,000 | 19,000 | 39 | 190 |
| 2010-03-02 | 19,000 | 20,000 | 18,600 | 20,000 | 16 | 200 |
| 2010-03-01 | 19,000 | 19,000 | 18,520 | 19,000 | 16 | 190 |
| 2010-02-26 | 18,800 | 18,800 | 18,800 | 18,800 | 6 | 188 |
| 2010-02-25 | 18,700 | 20,000 | 18,700 | 18,900 | 47 | 189 |
| 2010-02-24 | 18,800 | 18,800 | 18,700 | 18,700 | 33 | 187 |
| 2010-02-23 | 18,800 | 18,800 | 18,100 | 18,500 | 33 | 185 |
| 2010-02-22 | 18,800 | 18,800 | 18,800 | 18,800 | 54 | 188 |
| 2010-02-19 | 18,050 | 18,060 | 18,050 | 18,060 | 3 | 180.60 |
| 2010-02-18 | 18,400 | 18,900 | 18,400 | 18,500 | 15 | 185 |
| 2010-02-17 | 18,000 | 18,800 | 18,000 | 18,800 | 6 | 188 |
| 2010-02-16 | 18,020 | 18,490 | 18,000 | 18,000 | 55 | 180 |
| 2010-02-15 | 19,990 | 20,500 | 18,000 | 18,000 | 89 | 180 |
| 2010-02-12 | 19,300 | 19,400 | 18,600 | 19,400 | 11 | 194 |
| 2010-02-10 | 19,670 | 19,670 | 19,300 | 19,300 | 40 | 193 |
| 2010-02-09 | 18,230 | 19,300 | 18,130 | 19,300 | 90 | 193 |
| 2010-02-08 | 20,590 | 20,590 | 18,300 | 19,900 | 27 | 199 |
| 2010-02-05 | 18,800 | 20,000 | 18,210 | 20,000 | 47 | 200 |
| 2010-02-04 | 19,300 | 19,800 | 18,800 | 19,800 | 37 | 198 |
| 2010-02-03 | 21,100 | 21,300 | 19,000 | 20,000 | 141 | 200 |
| 2010-02-02 | 20,860 | 21,100 | 20,500 | 21,100 | 13 | 211 |
| 2010-02-01 | 20,300 | 20,300 | 19,100 | 19,960 | 36 | 199.60 |
| 2010-01-29 | 20,300 | 21,000 | 20,300 | 21,000 | 23 | 210 |
| 2010-01-28 | 21,000 | 21,000 | 20,600 | 21,000 | 68 | 210 |
| 2010-01-27 | 20,600 | 20,600 | 20,600 | 20,600 | 3 | 206 |
| 2010-01-26 | 21,000 | 21,000 | 20,510 | 20,900 | 53 | 209 |
| 2010-01-25 | 21,000 | 21,010 | 21,000 | 21,000 | 33 | 210 |
| 2010-01-22 | 22,400 | 22,400 | 21,000 | 21,500 | 19 | 215 |
| 2010-01-21 | 21,010 | 22,400 | 21,000 | 22,400 | 52 | 224 |
| 2010-01-20 | 22,600 | 22,600 | 20,510 | 21,290 | 253 | 212.90 |
| 2010-01-19 | 27,100 | 27,100 | 23,000 | 23,000 | 251 | 230 |
| 2010-01-18 | 22,800 | 22,800 | 22,000 | 22,100 | 37 | 221 |
| 2010-01-15 | 22,800 | 22,800 | 22,800 | 22,800 | 3 | 228 |
| 2010-01-14 | 21,500 | 21,500 | 20,320 | 20,320 | 12 | 203.20 |
| 2010-01-13 | 21,100 | 22,500 | 21,000 | 22,000 | 37 | 220 |
| 2010-01-12 | 22,100 | 24,100 | 22,100 | 24,100 | 12 | 241 |
| 2010-01-08 | 22,800 | 24,100 | 22,800 | 24,100 | 14 | 241 |
| 2010-01-07 | 24,500 | 24,500 | 24,000 | 24,000 | 7 | 240 |
| 2010-01-05 | 24,300 | 24,300 | 23,500 | 23,500 | 125 | 235 |
| 2010-01-04 | 23,900 | 23,900 | 22,100 | 22,800 | 41 | 228 |
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
