2437 Shinwa Wise Holdings(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	28,000	28,000	27,700	27,700	47	277
2012-12-27	27,990	29,200	27,100	27,700	169	277
2012-12-26	26,500	28,000	26,250	27,490	130	274.90
2012-12-25	25,890	26,230	25,600	26,190	52	261.90
2012-12-21	26,100	26,590	25,000	25,400	135	254
2012-12-20	26,390	26,600	25,110	25,600	74	256
2012-12-19	24,100	26,700	24,100	26,640	366	266.40
2012-12-18	24,100	24,590	23,700	23,910	109	239.10
2012-12-17	24,200	24,200	23,900	23,900	30	239
2012-12-14	24,100	24,100	23,980	24,000	7	240
2012-12-13	24,200	24,500	23,970	24,500	26	245
2012-12-12	24,000	24,700	24,000	24,200	19	242
2012-12-11	24,290	24,290	24,000	24,000	6	240
2012-12-10	24,050	24,050	24,000	24,000	3	240
2012-12-07	24,000	24,170	23,730	24,170	10	241.70
2012-12-06	23,990	24,000	23,780	24,000	36	240
2012-12-05	23,810	24,300	23,750	23,750	30	237.50
2012-12-04	24,030	24,030	24,020	24,020	11	240.20
2012-12-03	24,020	24,020	24,020	24,020	1	240.20
2012-11-30	24,000	24,900	23,900	24,000	41	240
2012-11-29	24,000	24,000	23,900	24,000	15	240
2012-11-28	23,700	24,370	23,570	24,370	46	243.70
2012-11-27	24,000	24,750	23,900	24,050	57	240.50
2012-11-26	24,400	24,400	23,500	24,300	48	243
2012-11-22	24,800	27,300	24,300	24,310	297	243.10
2012-11-21	23,320	23,500	22,660	23,260	48	232.60
2012-11-20	23,200	23,780	23,150	23,740	46	237.40
2012-11-19	23,800	23,800	23,010	23,700	42	237
2012-11-16	22,800	23,800	22,300	23,100	94	231
2012-11-15	21,500	21,800	21,250	21,300	68	213
2012-11-13	21,900	21,900	21,210	21,500	56	215
2012-11-12	22,500	22,570	21,900	21,900	71	219
2012-11-09	21,660	22,200	21,660	22,200	29	222
2012-11-08	23,980	23,980	21,600	22,900	101	229
2012-11-07	23,560	23,560	23,510	23,510	4	235.10
2012-11-06	23,750	23,750	23,750	23,750	1	237.50
2012-11-05	24,000	24,000	24,000	24,000	54	240
2012-11-02	23,800	24,000	23,800	24,000	12	240
2012-11-01	24,400	24,400	23,800	23,800	8	238
2012-10-31	23,970	23,990	23,970	23,990	65	239.90
2012-10-30	24,770	24,770	23,410	23,990	87	239.90
2012-10-29	25,780	25,890	25,000	25,000	23	250
2012-10-26	24,940	25,000	24,500	24,550	46	245.50
2012-10-25	24,900	24,900	23,700	23,940	56	239.40
2012-10-24	24,000	24,400	23,650	23,650	18	236.50
2012-10-23	23,900	24,000	23,900	24,000	19	240
2012-10-22	24,000	24,000	23,510	23,510	4	235.10
2012-10-19	24,000	24,600	24,000	24,000	14	240
2012-10-18	23,990	24,000	23,960	24,000	48	240
2012-10-17	24,000	24,000	23,060	23,990	22	239.90
2012-10-16	22,130	24,480	22,130	24,480	70	244.80
2012-10-15	22,480	22,480	22,100	22,440	16	224.40
2012-10-12	22,440	22,500	22,020	22,150	34	221.50
2012-10-11	22,520	22,940	22,520	22,940	19	229.40
2012-10-10	22,500	22,940	22,410	22,500	7	225
2012-10-09	22,380	22,800	22,380	22,800	10	228
2012-10-05	22,370	23,100	22,360	22,400	97	224
2012-10-04	22,650	22,890	22,100	22,890	18	228.90
2012-10-03	23,000	23,000	22,670	23,000	18	230
2012-10-02	23,440	23,480	22,650	23,000	30	230
2012-10-01	23,000	23,420	23,000	23,000	20	230
2012-09-28	23,000	23,000	23,000	23,000	17	230
2012-09-27	23,000	23,000	22,710	23,000	37	230
2012-09-26	23,000	23,830	22,910	23,000	37	230
2012-09-25	23,000	23,270	22,880	23,000	22	230
2012-09-24	22,910	23,270	22,910	23,200	25	232
2012-09-21	23,700	24,000	22,810	22,910	151	229.10
2012-09-20	23,810	24,000	23,630	23,700	10	237
2012-09-19	23,980	24,300	23,500	24,300	9	243
2012-09-18	23,900	23,900	23,800	23,800	4	238
2012-09-14	23,030	23,970	23,030	23,700	110	237
2012-09-13	23,310	23,490	23,000	23,430	69	234.30
2012-09-12	24,400	24,400	23,800	23,800	23	238
2012-09-11	24,770	25,000	24,700	24,700	40	247
2012-09-10	24,350	24,700	24,350	24,700	44	247
2012-09-07	23,630	24,350	23,600	24,350	18	243.50
2012-09-06	23,890	23,990	23,300	23,970	48	239.70
2012-09-05	23,500	23,890	23,500	23,890	6	238.90
2012-09-04	23,600	24,100	23,570	23,580	26	235.80
2012-09-03	24,100	24,550	24,000	24,100	41	241
2012-08-31	24,830	24,830	24,110	24,400	31	244
2012-08-30	24,930	25,580	24,470	24,850	65	248.50
2012-08-29	25,500	26,800	25,000	25,000	202	250
2012-08-28	24,600	24,600	24,300	24,540	39	245.40
2012-08-27	24,630	24,950	24,510	24,510	15	245.10
2012-08-24	24,430	24,430	24,120	24,130	37	241.30
2012-08-23	25,000	25,000	24,310	24,600	37	246
2012-08-22	25,250	25,250	24,500	25,090	69	250.90
2012-08-21	25,400	25,400	24,800	24,990	38	249.90
2012-08-20	25,640	25,890	25,320	25,400	36	254
2012-08-17	26,500	26,550	24,000	25,640	862	256.40
2012-08-16	27,500	27,600	27,500	27,500	21	275
2012-08-15	27,320	27,500	27,100	27,500	18	275
2012-08-14	28,300	28,300	27,300	27,320	12	273.20
2012-08-13	26,230	29,080	26,210	29,000	39	290
2012-08-10	26,500	26,510	26,210	26,210	14	262.10
2012-08-09	26,500	26,510	26,500	26,500	17	265
2012-08-08	27,300	28,000	27,020	27,300	22	273
2012-08-07	26,300	27,300	26,200	27,300	31	273
2012-08-06	26,510	27,000	26,510	27,000	34	270
2012-08-03	27,500	27,500	27,500	27,500	1	275
2012-08-02	27,650	27,650	26,860	27,500	10	275
2012-08-01	26,860	27,590	26,860	27,590	7	275.90
2012-07-31	26,850	27,860	26,850	27,050	18	270.50
2012-07-30	27,500	27,990	27,100	27,200	15	272
2012-07-27	28,300	28,300	28,000	28,000	17	280
2012-07-26	26,950	28,500	26,860	28,000	47	280
2012-07-25	27,500	27,500	27,450	27,450	3	274.50
2012-07-24	26,750	28,000	26,750	28,000	39	280
2012-07-23	27,010	28,000	26,710	28,000	87	280
2012-07-20	27,000	32,000	27,000	28,000	371	280
2012-07-19	27,000	27,500	27,000	27,000	25	270
2012-07-18	27,000	27,150	26,600	26,600	38	266
2012-07-17	27,660	28,110	27,100	27,150	67	271.50
2012-07-13	27,550	28,100	27,300	28,100	17	281
2012-07-12	28,160	28,160	27,570	27,600	35	276
2012-07-11	28,300	28,300	28,170	28,170	9	281.70
2012-07-10	28,600	28,770	28,020	28,770	36	287.70
2012-07-09	29,300	29,300	28,670	29,000	27	290
2012-07-06	29,500	29,890	29,500	29,690	13	296.90
2012-07-05	29,930	30,000	29,300	29,890	24	298.90
2012-07-04	29,500	30,100	29,500	29,650	21	296.50
2012-07-03	29,000	29,350	28,500	29,350	69	293.50
2012-07-02	30,000	30,000	29,450	30,000	35	300
2012-06-29	29,900	30,400	29,410	29,440	29	294.40
2012-06-28	30,000	30,000	28,500	29,900	57	299
2012-06-27	29,500	30,400	29,480	30,000	39	300
2012-06-26	30,300	30,300	29,200	29,500	65	295
2012-06-25	34,850	34,850	29,500	30,500	181	305
2012-06-22	28,200	33,500	27,670	31,000	337	310
2012-06-21	28,310	28,500	28,310	28,500	5	285
2012-06-20	28,550	29,200	28,180	29,200	54	292
2012-06-19	27,750	27,750	27,700	27,700	8	277
2012-06-18	28,000	28,500	27,610	28,500	38	285
2012-06-15	28,070	28,070	27,000	27,400	73	274
2012-06-14	28,500	28,500	28,000	28,100	42	281
2012-06-13	28,350	28,400	28,300	28,300	6	283
2012-06-12	28,290	28,700	28,290	28,700	3	287
2012-06-11	28,500	28,800	28,200	28,800	15	288
2012-06-08	28,600	28,600	28,110	28,110	23	281.10
2012-06-07	30,000	30,000	29,500	29,600	19	296
2012-06-06	29,550	29,610	29,540	29,540	18	295.40
2012-06-05	28,490	29,550	28,490	29,550	7	295.50
2012-06-04	28,600	29,310	28,000	28,000	59	280
2012-06-01	30,200	30,200	30,200	30,200	12	302
2012-05-30	30,300	30,450	30,300	30,450	20	304.50
2012-05-29	30,500	30,500	29,300	30,250	6	302.50
2012-05-28	30,100	30,800	29,650	30,150	11	301.50
2012-05-25	31,800	32,000	31,500	31,500	9	315
2012-05-24	30,500	31,100	30,500	31,100	14	311
2012-05-23	30,250	30,250	30,250	30,250	1	302.50
2012-05-22	30,500	30,500	30,200	30,250	12	302.50
2012-05-21	30,100	30,200	30,100	30,200	14	302
2012-05-18	30,200	30,200	29,500	30,000	157	300
2012-05-17	30,000	30,400	30,000	30,400	6	304
2012-05-16	29,000	30,000	29,000	30,000	22	300
2012-05-15	30,100	30,100	29,000	29,300	72	293
2012-05-14	31,000	31,000	30,800	30,800	19	308
2012-05-11	32,000	32,000	30,000	31,000	46	310
2012-05-10	32,100	32,100	31,950	31,950	6	319.50
2012-05-09	32,350	32,350	31,100	32,100	25	321
2012-05-08	32,500	32,900	32,050	32,900	15	329
2012-05-07	33,050	33,050	31,800	32,000	21	320
2012-05-02	33,500	34,200	33,500	34,200	25	342
2012-05-01	33,950	33,950	33,500	33,500	9	335
2012-04-27	33,400	34,200	33,400	34,050	17	340.50
2012-04-26	34,550	35,150	34,550	34,600	22	346
2012-04-25	34,150	34,500	34,150	34,400	6	344
2012-04-24	34,400	34,500	33,950	34,500	24	345
2012-04-23	34,550	34,750	34,500	34,500	23	345
2012-04-20	34,500	35,000	34,450	35,000	23	350
2012-04-19	34,600	34,600	33,850	33,850	52	338.50
2012-04-18	34,300	34,700	33,650	34,700	26	347
2012-04-17	34,950	35,000	33,800	34,300	34	343
2012-04-16	34,500	35,500	34,200	34,250	75	342.50
2012-04-13	36,500	36,900	36,000	36,000	233	360
2012-04-12	40,300	40,300	38,700	39,250	95	392.50
2012-04-11	39,000	40,000	38,250	39,950	45	399.50
2012-04-10	38,500	40,500	38,500	39,000	50	390
2012-04-09	36,600	40,400	36,550	38,500	61	385
2012-04-06	37,850	37,850	36,150	36,800	26	368
2012-04-05	38,400	38,400	37,500	38,300	22	383
2012-04-04	39,300	39,300	38,000	38,300	29	383
2012-04-03	39,100	39,100	38,500	39,000	20	390
2012-04-02	40,000	40,350	39,000	40,300	15	403
2012-03-30	40,000	40,850	40,000	40,450	41	404.50
2012-03-29	37,500	41,300	36,550	40,950	259	409.50
2012-03-28	36,200	38,500	36,200	37,700	31	377
2012-03-27	36,200	37,050	36,200	36,500	37	365
2012-03-26	38,000	38,500	35,500	36,200	81	362
2012-03-23	35,900	41,950	35,900	36,650	172	366.50
2012-03-22	35,500	35,500	35,350	35,350	4	353.50
2012-03-21	34,950	35,150	34,800	35,150	22	351.50
2012-03-19	34,400	35,550	34,300	34,950	44	349.50
2012-03-16	34,800	35,000	34,000	34,950	32	349.50
2012-03-15	35,700	35,700	34,800	34,800	39	348
2012-03-14	35,800	36,550	35,300	36,000	53	360
2012-03-13	35,600	35,750	35,000	35,500	41	355
2012-03-12	35,150	36,950	34,600	35,850	68	358.50
2012-03-09	36,450	37,400	35,250	35,250	361	352.50
2012-03-08	34,150	40,600	34,150	38,550	602	385.50
2012-03-07	32,950	33,600	32,750	33,600	71	336
2012-03-06	33,350	33,400	32,850	33,000	12	330
2012-03-05	32,750	32,800	32,500	32,700	31	327
2012-03-02	32,750	32,750	32,700	32,700	2	327
2012-03-01	32,200	32,500	32,200	32,500	19	325
2012-02-29	32,500	32,500	32,250	32,500	24	325
2012-02-28	33,500	33,500	32,050	32,950	46	329.50
2012-02-27	34,500	34,500	33,500	34,300	27	343
2012-02-24	34,150	34,500	33,500	33,500	75	335
2012-02-23	32,000	33,600	31,650	32,750	116	327.50
2012-02-22	30,800	31,500	30,800	31,450	37	314.50
2012-02-21	30,500	30,550	30,300	30,350	55	303.50
2012-02-20	30,550	31,000	30,300	30,300	42	303
2012-02-17	30,800	30,850	30,500	30,600	25	306
2012-02-16	30,650	30,650	30,000	30,300	63	303
2012-02-15	31,200	31,200	30,500	30,950	51	309.50
2012-02-14	30,500	31,000	30,500	31,000	8	310
2012-02-13	30,600	30,750	30,300	30,300	31	303
2012-02-10	30,750	30,750	30,500	30,500	22	305
2012-02-09	30,800	31,000	30,650	31,000	23	310
2012-02-08	31,000	31,000	30,800	30,800	30	308
2012-02-07	31,150	31,750	31,100	31,100	41	311
2012-02-06	31,100	31,700	31,100	31,700	11	317
2012-02-03	31,150	32,300	31,150	31,150	44	311.50
2012-02-02	31,000	31,400	31,000	31,150	10	311.50
2012-02-01	30,700	31,000	30,700	31,000	22	310
2012-01-31	30,900	31,000	30,850	30,850	7	308.50
2012-01-30	30,850	30,850	30,850	30,850	10	308.50
2012-01-27	31,000	31,500	30,950	30,950	15	309.50
2012-01-26	32,200	32,500	31,500	31,500	48	315
2012-01-25	31,500	31,500	31,050	31,050	11	310.50
2012-01-24	32,000	32,000	31,000	31,000	22	310
2012-01-23	31,100	32,000	31,100	32,000	33	320
2012-01-20	30,750	31,250	30,750	30,850	14	308.50
2012-01-19	31,000	31,650	30,800	30,800	53	308
2012-01-18	30,300	31,000	30,300	31,000	24	310
2012-01-17	30,700	30,900	30,550	30,600	36	306
2012-01-16	31,450	31,450	30,550	30,750	34	307.50
2012-01-13	31,050	31,650	30,500	31,100	154	311
2012-01-12	31,400	33,700	31,400	33,700	102	337
2012-01-11	31,000	32,800	31,000	31,800	87	318
2012-01-10	31,150	31,350	30,700	31,350	73	313.50
2012-01-06	31,450	31,450	31,000	31,050	14	310.50
2012-01-05	30,900	31,500	30,900	31,500	8	315
2012-01-04	31,000	31,000	30,500	30,750	18	307.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31