2437 Shinwa Wise Holdings(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 297 | 308 | 296 | 305 | 43,600 | 305 |
| 2015-12-29 | 298 | 299 | 293 | 298 | 20,100 | 298 |
| 2015-12-28 | 288 | 299 | 288 | 295 | 39,700 | 295 |
| 2015-12-25 | 292 | 293 | 287 | 288 | 70,300 | 288 |
| 2015-12-24 | 308 | 310 | 290 | 292 | 95,000 | 292 |
| 2015-12-22 | 331 | 340 | 300 | 300 | 687,200 | 300 |
| 2015-12-21 | 294 | 298 | 291 | 291 | 14,800 | 291 |
| 2015-12-18 | 295 | 303 | 293 | 295 | 111,700 | 295 |
| 2015-12-17 | 300 | 305 | 298 | 303 | 14,600 | 303 |
| 2015-12-16 | 300 | 302 | 297 | 300 | 15,600 | 300 |
| 2015-12-15 | 299 | 301 | 297 | 297 | 19,200 | 297 |
| 2015-12-14 | 296 | 300 | 294 | 294 | 82,300 | 294 |
| 2015-12-11 | 301 | 305 | 300 | 300 | 18,000 | 300 |
| 2015-12-10 | 308 | 308 | 299 | 300 | 19,900 | 300 |
| 2015-12-09 | 301 | 314 | 297 | 310 | 58,700 | 310 |
| 2015-12-08 | 308 | 314 | 297 | 301 | 56,300 | 301 |
| 2015-12-07 | 293 | 306 | 291 | 303 | 36,700 | 303 |
| 2015-12-04 | 292 | 305 | 285 | 293 | 92,400 | 293 |
| 2015-12-03 | 302 | 310 | 294 | 294 | 27,300 | 294 |
| 2015-12-02 | 318 | 318 | 309 | 309 | 26,800 | 309 |
| 2015-12-01 | 319 | 319 | 315 | 318 | 10,800 | 318 |
| 2015-11-30 | 311 | 320 | 310 | 320 | 26,900 | 320 |
| 2015-11-27 | 313 | 318 | 307 | 317 | 42,900 | 317 |
| 2015-11-26 | 297 | 312 | 297 | 309 | 27,600 | 309 |
| 2015-11-25 | 294 | 314 | 293 | 297 | 62,500 | 297 |
| 2015-11-24 | 292 | 293 | 289 | 291 | 18,800 | 291 |
| 2015-11-20 | 285 | 289 | 285 | 287 | 8,300 | 287 |
| 2015-11-19 | 289 | 289 | 285 | 285 | 11,900 | 285 |
| 2015-11-18 | 286 | 290 | 282 | 284 | 14,200 | 284 |
| 2015-11-17 | 292 | 292 | 283 | 283 | 20,800 | 283 |
| 2015-11-16 | 285 | 291 | 280 | 284 | 21,200 | 284 |
| 2015-11-13 | 295 | 302 | 295 | 298 | 8,600 | 298 |
| 2015-11-12 | 303 | 303 | 285 | 292 | 6,800 | 292 |
| 2015-11-11 | 299 | 306 | 290 | 306 | 13,200 | 306 |
| 2015-11-10 | 297 | 298 | 288 | 298 | 5,600 | 298 |
| 2015-11-09 | 290 | 300 | 288 | 294 | 32,500 | 294 |
| 2015-11-06 | 273 | 291 | 273 | 290 | 17,000 | 290 |
| 2015-11-05 | 285 | 291 | 270 | 283 | 45,000 | 283 |
| 2015-11-04 | 296 | 299 | 282 | 284 | 11,400 | 284 |
| 2015-11-02 | 302 | 308 | 289 | 291 | 46,800 | 291 |
| 2015-10-30 | 303 | 309 | 303 | 308 | 5,100 | 308 |
| 2015-10-29 | 306 | 309 | 303 | 303 | 3,900 | 303 |
| 2015-10-28 | 305 | 306 | 301 | 306 | 11,900 | 306 |
| 2015-10-27 | 306 | 311 | 305 | 309 | 7,000 | 309 |
| 2015-10-26 | 307 | 312 | 303 | 308 | 43,300 | 308 |
| 2015-10-23 | 313 | 314 | 305 | 309 | 9,800 | 309 |
| 2015-10-22 | 305 | 327 | 298 | 310 | 77,900 | 310 |
| 2015-10-21 | 300 | 310 | 299 | 305 | 7,500 | 305 |
| 2015-10-20 | 310 | 310 | 300 | 303 | 8,000 | 303 |
| 2015-10-19 | 302 | 318 | 302 | 305 | 5,700 | 305 |
| 2015-10-16 | 298 | 322 | 293 | 303 | 19,500 | 303 |
| 2015-10-15 | 292 | 310 | 290 | 293 | 31,900 | 293 |
| 2015-10-14 | 327 | 327 | 316 | 316 | 5,300 | 316 |
| 2015-10-13 | 330 | 331 | 314 | 325 | 32,700 | 325 |
| 2015-10-09 | 300 | 325 | 300 | 324 | 42,600 | 324 |
| 2015-10-08 | 303 | 310 | 296 | 308 | 9,500 | 308 |
| 2015-10-07 | 287 | 309 | 287 | 308 | 32,100 | 308 |
| 2015-10-06 | 292 | 293 | 288 | 289 | 7,900 | 289 |
| 2015-10-05 | 286 | 292 | 286 | 292 | 5,100 | 292 |
| 2015-10-02 | 289 | 294 | 286 | 286 | 10,400 | 286 |
| 2015-10-01 | 286 | 290 | 280 | 289 | 6,300 | 289 |
| 2015-09-30 | 268 | 289 | 265 | 289 | 10,700 | 289 |
| 2015-09-29 | 278 | 310 | 258 | 265 | 74,700 | 265 |
| 2015-09-28 | 273 | 285 | 273 | 274 | 7,500 | 274 |
| 2015-09-25 | 275 | 280 | 270 | 275 | 8,100 | 275 |
| 2015-09-24 | 282 | 282 | 275 | 275 | 19,400 | 275 |
| 2015-09-18 | 296 | 298 | 282 | 282 | 6,000 | 282 |
| 2015-09-17 | 282 | 299 | 277 | 299 | 33,000 | 299 |
| 2015-09-16 | 281 | 341 | 278 | 284 | 200,100 | 284 |
| 2015-09-15 | 280 | 280 | 274 | 278 | 7,600 | 278 |
| 2015-09-14 | 286 | 290 | 277 | 277 | 24,000 | 277 |
| 2015-09-11 | 274 | 284 | 274 | 284 | 4,200 | 284 |
| 2015-09-10 | 276 | 276 | 274 | 274 | 13,300 | 274 |
| 2015-09-09 | 272 | 283 | 272 | 279 | 16,200 | 279 |
| 2015-09-08 | 270 | 278 | 266 | 269 | 21,900 | 269 |
| 2015-09-07 | 269 | 277 | 256 | 273 | 23,800 | 273 |
| 2015-09-04 | 287 | 287 | 265 | 269 | 46,800 | 269 |
| 2015-09-03 | 289 | 289 | 280 | 285 | 11,300 | 285 |
| 2015-09-02 | 278 | 284 | 271 | 282 | 12,300 | 282 |
| 2015-09-01 | 285 | 294 | 281 | 282 | 51,200 | 282 |
| 2015-08-31 | 288 | 291 | 280 | 289 | 33,300 | 289 |
| 2015-08-28 | 295 | 295 | 285 | 287 | 29,500 | 287 |
| 2015-08-27 | 284 | 286 | 279 | 282 | 46,100 | 282 |
| 2015-08-26 | 302 | 323 | 280 | 286 | 254,600 | 286 |
| 2015-08-25 | 233 | 276 | 225 | 269 | 64,200 | 269 |
| 2015-08-24 | 278 | 283 | 257 | 257 | 39,200 | 257 |
| 2015-08-21 | 289 | 294 | 281 | 284 | 28,800 | 284 |
| 2015-08-20 | 297 | 300 | 296 | 296 | 14,700 | 296 |
| 2015-08-19 | 303 | 303 | 299 | 299 | 3,600 | 299 |
| 2015-08-18 | 303 | 308 | 298 | 302 | 12,200 | 302 |
| 2015-08-17 | 312 | 312 | 303 | 305 | 4,200 | 305 |
| 2015-08-14 | 307 | 310 | 305 | 305 | 6,300 | 305 |
| 2015-08-13 | 310 | 311 | 302 | 307 | 18,600 | 307 |
| 2015-08-12 | 311 | 312 | 310 | 310 | 5,500 | 310 |
| 2015-08-11 | 311 | 317 | 310 | 311 | 8,600 | 311 |
| 2015-08-10 | 310 | 313 | 308 | 310 | 6,800 | 310 |
| 2015-08-07 | 313 | 320 | 313 | 315 | 12,200 | 315 |
| 2015-08-06 | 313 | 317 | 312 | 317 | 3,600 | 317 |
| 2015-08-05 | 312 | 315 | 311 | 312 | 6,700 | 312 |
| 2015-08-04 | 311 | 315 | 311 | 313 | 9,500 | 313 |
| 2015-08-03 | 318 | 318 | 313 | 314 | 12,500 | 314 |
| 2015-07-31 | 325 | 325 | 313 | 318 | 17,200 | 318 |
| 2015-07-30 | 315 | 327 | 315 | 321 | 41,700 | 321 |
| 2015-07-29 | 312 | 319 | 312 | 314 | 11,500 | 314 |
| 2015-07-28 | 311 | 320 | 307 | 315 | 38,100 | 315 |
| 2015-07-27 | 321 | 326 | 321 | 322 | 21,100 | 322 |
| 2015-07-24 | 330 | 330 | 325 | 325 | 11,300 | 325 |
| 2015-07-23 | 338 | 338 | 327 | 328 | 25,000 | 328 |
| 2015-07-22 | 330 | 357 | 320 | 335 | 122,500 | 335 |
| 2015-07-21 | 332 | 332 | 320 | 322 | 32,100 | 322 |
| 2015-07-17 | 332 | 333 | 329 | 330 | 25,300 | 330 |
| 2015-07-16 | 340 | 340 | 330 | 330 | 64,100 | 330 |
| 2015-07-15 | 344 | 351 | 334 | 340 | 202,800 | 340 |
| 2015-07-14 | 350 | 372 | 323 | 343 | 925,100 | 343 |
| 2015-07-13 | 288 | 303 | 288 | 303 | 47,200 | 303 |
| 2015-07-10 | 290 | 295 | 287 | 287 | 32,400 | 287 |
| 2015-07-09 | 292 | 296 | 268 | 289 | 76,700 | 289 |
| 2015-07-08 | 319 | 321 | 293 | 300 | 61,300 | 300 |
| 2015-07-07 | 311 | 330 | 311 | 317 | 28,900 | 317 |
| 2015-07-06 | 314 | 314 | 308 | 311 | 95,100 | 311 |
| 2015-07-03 | 322 | 322 | 312 | 317 | 80,300 | 317 |
| 2015-07-02 | 323 | 324 | 318 | 320 | 26,600 | 320 |
| 2015-07-01 | 318 | 325 | 316 | 321 | 87,900 | 321 |
| 2015-06-30 | 312 | 321 | 308 | 317 | 100,200 | 317 |
| 2015-06-29 | 328 | 335 | 304 | 310 | 629,800 | 310 |
| 2015-06-26 | 362 | 362 | 360 | 360 | 6,400 | 360 |
| 2015-06-25 | 362 | 362 | 359 | 361 | 13,000 | 361 |
| 2015-06-24 | 363 | 363 | 360 | 361 | 14,800 | 361 |
| 2015-06-23 | 360 | 364 | 357 | 363 | 34,000 | 363 |
| 2015-06-22 | 359 | 360 | 356 | 356 | 13,000 | 356 |
| 2015-06-19 | 359 | 362 | 354 | 359 | 37,800 | 359 |
| 2015-06-18 | 359 | 361 | 359 | 359 | 33,500 | 359 |
| 2015-06-17 | 360 | 361 | 359 | 359 | 17,700 | 359 |
| 2015-06-16 | 360 | 363 | 357 | 359 | 52,700 | 359 |
| 2015-06-15 | 359 | 362 | 355 | 359 | 38,700 | 359 |
| 2015-06-12 | 354 | 368 | 352 | 359 | 107,700 | 359 |
| 2015-06-11 | 354 | 355 | 352 | 353 | 27,800 | 353 |
| 2015-06-10 | 358 | 359 | 351 | 354 | 93,700 | 354 |
| 2015-06-09 | 356 | 364 | 354 | 358 | 91,400 | 358 |
| 2015-06-08 | 372 | 375 | 355 | 358 | 354,100 | 358 |
| 2015-06-05 | 382 | 387 | 367 | 371 | 505,200 | 371 |
| 2015-06-04 | 391 | 447 | 374 | 384 | 4,191,500 | 384 |
| 2015-06-03 | 373 | 376 | 367 | 367 | 66,900 | 367 |
| 2015-06-02 | 378 | 383 | 365 | 370 | 99,400 | 370 |
| 2015-06-01 | 370 | 376 | 369 | 370 | 15,800 | 370 |
| 2015-05-29 | 381 | 381 | 368 | 368 | 30,600 | 368 |
| 2015-05-28 | 384 | 385 | 377 | 380 | 45,600 | 380 |
| 2015-05-27 | 394 | 394 | 375 | 381 | 81,600 | 381 |
| 2015-05-26 | 399 | 403 | 394 | 398 | 29,500 | 398 |
| 2015-05-25 | 399 | 401 | 397 | 400 | 19,800 | 400 |
| 2015-05-22 | 397 | 399 | 397 | 399 | 8,800 | 399 |
| 2015-05-21 | 400 | 401 | 396 | 398 | 21,200 | 398 |
| 2015-05-20 | 400 | 404 | 399 | 400 | 8,300 | 400 |
| 2015-05-19 | 401 | 403 | 397 | 401 | 44,700 | 401 |
| 2015-05-18 | 403 | 403 | 400 | 401 | 12,400 | 401 |
| 2015-05-15 | 397 | 401 | 397 | 399 | 6,500 | 399 |
| 2015-05-14 | 397 | 402 | 396 | 399 | 19,400 | 399 |
| 2015-05-13 | 397 | 401 | 397 | 397 | 7,600 | 397 |
| 2015-05-12 | 397 | 402 | 396 | 397 | 8,300 | 397 |
| 2015-05-11 | 407 | 407 | 395 | 399 | 10,100 | 399 |
| 2015-05-08 | 392 | 398 | 391 | 393 | 2,400 | 393 |
| 2015-05-07 | 390 | 400 | 389 | 392 | 11,300 | 392 |
| 2015-05-01 | 394 | 400 | 390 | 391 | 16,100 | 391 |
| 2015-04-30 | 400 | 401 | 394 | 394 | 26,600 | 394 |
| 2015-04-28 | 403 | 407 | 399 | 400 | 16,100 | 400 |
| 2015-04-27 | 404 | 405 | 401 | 402 | 9,400 | 402 |
| 2015-04-24 | 400 | 407 | 400 | 400 | 13,200 | 400 |
| 2015-04-23 | 403 | 403 | 399 | 399 | 13,900 | 399 |
| 2015-04-22 | 400 | 407 | 396 | 399 | 36,200 | 399 |
| 2015-04-21 | 407 | 407 | 395 | 397 | 57,500 | 397 |
| 2015-04-20 | 413 | 415 | 406 | 408 | 18,800 | 408 |
| 2015-04-17 | 413 | 419 | 407 | 417 | 23,500 | 417 |
| 2015-04-16 | 416 | 416 | 411 | 411 | 12,400 | 411 |
| 2015-04-15 | 414 | 422 | 414 | 419 | 8,100 | 419 |
| 2015-04-14 | 411 | 418 | 411 | 414 | 14,800 | 414 |
| 2015-04-13 | 414 | 418 | 407 | 412 | 23,500 | 412 |
| 2015-04-10 | 424 | 427 | 416 | 419 | 12,800 | 419 |
| 2015-04-09 | 425 | 428 | 418 | 428 | 18,100 | 428 |
| 2015-04-08 | 422 | 422 | 417 | 420 | 4,800 | 420 |
| 2015-04-07 | 419 | 422 | 413 | 422 | 12,500 | 422 |
| 2015-04-06 | 408 | 417 | 408 | 415 | 3,500 | 415 |
| 2015-04-03 | 425 | 428 | 411 | 411 | 11,800 | 411 |
| 2015-04-02 | 405 | 436 | 400 | 420 | 65,600 | 420 |
| 2015-04-01 | 409 | 409 | 400 | 401 | 4,100 | 401 |
| 2015-03-31 | 410 | 410 | 398 | 406 | 8,400 | 406 |
| 2015-03-30 | 409 | 411 | 396 | 411 | 5,300 | 411 |
| 2015-03-27 | 392 | 419 | 392 | 401 | 55,100 | 401 |
| 2015-03-26 | 393 | 398 | 389 | 394 | 17,200 | 394 |
| 2015-03-25 | 389 | 400 | 389 | 394 | 17,700 | 394 |
| 2015-03-24 | 406 | 410 | 393 | 396 | 24,200 | 396 |
| 2015-03-23 | 410 | 411 | 406 | 406 | 11,400 | 406 |
| 2015-03-20 | 409 | 409 | 398 | 403 | 7,800 | 403 |
| 2015-03-19 | 413 | 413 | 401 | 410 | 16,100 | 410 |
| 2015-03-18 | 410 | 413 | 402 | 408 | 27,200 | 408 |
| 2015-03-17 | 418 | 419 | 402 | 413 | 36,300 | 413 |
| 2015-03-16 | 385 | 445 | 385 | 412 | 171,200 | 412 |
| 2015-03-13 | 377 | 378 | 368 | 378 | 33,600 | 378 |
| 2015-03-12 | 375 | 383 | 373 | 379 | 27,000 | 379 |
| 2015-03-11 | 363 | 368 | 361 | 368 | 20,500 | 368 |
| 2015-03-10 | 364 | 365 | 355 | 360 | 25,000 | 360 |
| 2015-03-09 | 370 | 372 | 357 | 359 | 54,000 | 359 |
| 2015-03-06 | 370 | 373 | 368 | 370 | 16,100 | 370 |
| 2015-03-05 | 380 | 381 | 360 | 370 | 83,800 | 370 |
| 2015-03-04 | 388 | 390 | 376 | 386 | 28,600 | 386 |
| 2015-03-03 | 392 | 393 | 383 | 388 | 19,200 | 388 |
| 2015-03-02 | 397 | 402 | 381 | 397 | 31,000 | 397 |
| 2015-02-27 | 429 | 430 | 395 | 405 | 87,300 | 405 |
| 2015-02-26 | 373 | 432 | 373 | 429 | 191,000 | 429 |
| 2015-02-25 | 374 | 378 | 374 | 377 | 4,200 | 377 |
| 2015-02-24 | 376 | 377 | 370 | 374 | 22,000 | 374 |
| 2015-02-23 | 380 | 381 | 374 | 380 | 12,100 | 380 |
| 2015-02-20 | 379 | 381 | 378 | 380 | 3,900 | 380 |
| 2015-02-19 | 384 | 384 | 375 | 375 | 12,700 | 375 |
| 2015-02-18 | 375 | 383 | 375 | 383 | 14,600 | 383 |
| 2015-02-17 | 375 | 379 | 370 | 374 | 29,100 | 374 |
| 2015-02-16 | 390 | 390 | 376 | 380 | 27,500 | 380 |
| 2015-02-13 | 408 | 408 | 384 | 397 | 47,600 | 397 |
| 2015-02-12 | 410 | 420 | 400 | 412 | 37,100 | 412 |
| 2015-02-10 | 391 | 414 | 391 | 410 | 35,300 | 410 |
| 2015-02-09 | 385 | 404 | 385 | 396 | 27,000 | 396 |
| 2015-02-06 | 402 | 412 | 383 | 384 | 61,900 | 384 |
| 2015-02-05 | 376 | 417 | 372 | 395 | 219,200 | 395 |
| 2015-02-04 | 360 | 375 | 360 | 374 | 34,500 | 374 |
| 2015-02-03 | 363 | 370 | 359 | 360 | 17,200 | 360 |
| 2015-02-02 | 367 | 369 | 360 | 361 | 13,200 | 361 |
| 2015-01-30 | 375 | 376 | 366 | 370 | 14,900 | 370 |
| 2015-01-29 | 367 | 372 | 366 | 367 | 18,600 | 367 |
| 2015-01-28 | 360 | 375 | 359 | 375 | 36,000 | 375 |
| 2015-01-27 | 372 | 374 | 359 | 361 | 32,800 | 361 |
| 2015-01-26 | 347 | 375 | 346 | 374 | 59,100 | 374 |
| 2015-01-23 | 343 | 349 | 340 | 346 | 26,700 | 346 |
| 2015-01-22 | 340 | 343 | 334 | 343 | 10,900 | 343 |
| 2015-01-21 | 341 | 343 | 334 | 340 | 10,400 | 340 |
| 2015-01-20 | 342 | 343 | 336 | 338 | 18,500 | 338 |
| 2015-01-19 | 336 | 340 | 333 | 339 | 6,300 | 339 |
| 2015-01-16 | 335 | 338 | 327 | 338 | 28,500 | 338 |
| 2015-01-15 | 337 | 340 | 335 | 340 | 7,400 | 340 |
| 2015-01-14 | 333 | 340 | 332 | 339 | 13,100 | 339 |
| 2015-01-13 | 348 | 348 | 328 | 335 | 31,900 | 335 |
| 2015-01-09 | 335 | 340 | 335 | 335 | 12,100 | 335 |
| 2015-01-08 | 342 | 344 | 327 | 336 | 30,300 | 336 |
| 2015-01-07 | 340 | 344 | 336 | 344 | 4,900 | 344 |
| 2015-01-06 | 340 | 341 | 335 | 338 | 11,700 | 338 |
| 2015-01-05 | 350 | 350 | 338 | 344 | 14,100 | 344 |
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