2437 Shinwa Wise Holdings(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	440	445	436	443	144,900	443
2017-12-28	452	453	439	440	109,300	440
2017-12-27	435	460	435	454	238,500	454
2017-12-26	434	442	433	437	200,200	437
2017-12-25	433	443	432	433	273,500	433
2017-12-22	436	439	432	434	181,900	434
2017-12-21	438	445	436	439	222,600	439
2017-12-20	443	454	437	438	179,000	438
2017-12-19	445	453	435	442	252,800	442
2017-12-18	454	458	446	447	210,000	447
2017-12-15	474	480	459	460	340,900	460
2017-12-14	449	489	446	482	1,056,000	482
2017-12-13	461	463	445	446	330,500	446
2017-12-12	435	469	435	469	637,200	469
2017-12-11	429	444	428	435	287,700	435
2017-12-08	429	437	426	427	258,400	427
2017-12-07	429	438	425	427	137,400	427
2017-12-06	430	443	425	431	250,600	431
2017-12-05	430	440	424	431	447,500	431
2017-12-04	470	480	431	434	982,900	434
2017-12-01	531	544	459	469	3,073,600	469
2017-11-30	436	497	420	496	2,349,900	496
2017-11-29	429	444	424	431	180,200	431
2017-11-28	432	434	423	424	111,400	424
2017-11-27	440	447	434	435	158,700	435
2017-11-24	425	445	421	442	269,000	442
2017-11-22	423	426	419	424	116,200	424
2017-11-21	426	426	414	422	174,100	422
2017-11-20	431	441	412	418	270,300	418
2017-11-17	432	433	417	420	101,600	420
2017-11-16	415	433	415	428	74,600	428
2017-11-15	437	437	416	422	110,900	422
2017-11-13	443	443	430	430	75,200	430
2017-11-10	435	447	429	443	93,900	443
2017-11-09	451	457	418	443	304,400	443
2017-11-08	456	464	451	451	170,900	451
2017-11-07	459	459	451	452	132,300	452
2017-11-06	448	463	448	463	296,400	463
2017-11-02	433	469	427	452	817,700	452
2017-11-01	431	440	429	433	203,300	433
2017-10-31	417	437	412	436	249,100	436
2017-10-30	418	428	410	418	300,100	418
2017-10-27	412	415	406	410	150,600	410
2017-10-26	418	420	405	411	188,900	411
2017-10-25	428	431	413	413	193,600	413
2017-10-24	428	429	421	424	127,700	424
2017-10-23	422	429	421	423	181,200	423
2017-10-20	429	432	420	421	230,600	421
2017-10-19	436	454	428	437	413,100	437
2017-10-18	425	468	420	444	1,131,600	444
2017-10-17	434	444	423	425	603,500	425
2017-10-16	461	462	428	435	983,700	435
2017-10-13	491	493	461	461	2,403,300	461
2017-10-12	550	595	545	561	1,584,200	561
2017-10-11	608	615	536	557	2,288,600	557
2017-10-10	638	687	601	610	6,112,200	610
2017-10-06	639	678	559	588	4,550,500	588
2017-10-05	592	710	591	659	11,206,300	659
2017-10-04	564	630	503	626	8,973,300	626
2017-10-03	452	530	452	530	3,053,200	530
2017-10-02	458	458	445	450	106,500	450
2017-09-29	464	464	452	456	133,000	456
2017-09-28	448	465	448	452	257,100	452
2017-09-27	432	444	431	443	78,200	443
2017-09-26	435	437	427	429	115,900	429
2017-09-25	437	444	436	438	86,800	438
2017-09-22	442	450	425	439	219,400	439
2017-09-21	440	452	436	440	148,900	440
2017-09-20	443	455	438	440	161,400	440
2017-09-19	437	450	433	446	204,300	446
2017-09-15	415	429	410	429	169,900	429
2017-09-14	436	436	413	417	222,100	417
2017-09-13	441	447	428	431	323,500	431
2017-09-12	424	452	424	441	500,100	441
2017-09-11	415	448	414	424	456,300	424
2017-09-08	407	419	403	411	88,500	411
2017-09-07	417	423	408	411	123,000	411
2017-09-06	389	427	388	422	330,200	422
2017-09-05	436	438	407	408	458,400	408
2017-09-04	462	462	432	436	407,600	436
2017-09-01	485	490	462	462	371,800	462
2017-08-31	511	520	476	481	446,700	481
2017-08-30	520	532	487	503	659,600	503
2017-08-29	485	525	479	513	896,500	513
2017-08-28	464	506	464	494	798,400	494
2017-08-25	482	490	458	458	581,900	458
2017-08-24	461	470	456	458	330,500	458
2017-08-23	460	503	455	469	1,231,700	469
2017-08-22	445	458	445	456	186,800	456
2017-08-21	470	475	445	448	332,300	448
2017-08-18	469	484	459	466	465,600	466
2017-08-17	485	496	480	485	316,400	485
2017-08-16	475	506	469	497	582,200	497
2017-08-15	473	482	459	472	286,100	472
2017-08-14	476	479	449	474	559,500	474
2017-08-10	487	492	451	460	689,100	460
2017-08-09	486	490	456	473	628,000	473
2017-08-08	500	506	478	490	695,500	490
2017-08-07	492	520	484	496	1,368,500	496
2017-08-04	508	523	466	484	1,382,500	484
2017-08-03	520	525	476	484	1,277,400	484
2017-08-02	520	552	512	527	1,662,600	527
2017-08-01	560	585	501	530	1,689,000	530
2017-07-31	648	657	548	552	3,215,100	552
2017-07-28	720	777	628	642	5,100,800	642
2017-07-27	677	862	645	778	8,263,200	778
2017-07-26	888	888	685	712	8,145,900	712
2017-07-25	668	738	646	738	3,499,200	738
2017-07-24	638	638	638	638	201,600	638
2017-07-21	564	577	492	538	5,351,700	538
2017-07-20	512	534	500	534	1,787,200	534
2017-07-19	398	454	391	454	2,543,000	454
2017-07-18	397	428	362	374	2,900,000	374
2017-07-14	329	351	322	349	141,100	349
2017-07-13	334	360	322	328	441,900	328
2017-07-12	305	322	304	320	128,700	320
2017-07-11	308	308	304	307	26,600	307
2017-07-10	308	308	304	306	25,800	306
2017-07-07	316	318	306	307	62,000	307
2017-07-06	310	325	310	316	114,500	316
2017-07-05	308	310	307	309	33,400	309
2017-07-04	308	312	306	308	67,600	308
2017-07-03	308	308	305	307	19,400	307
2017-06-30	305	307	305	307	20,600	307
2017-06-29	305	305	303	305	7,800	305
2017-06-28	305	307	303	303	14,300	303
2017-06-27	306	308	302	305	33,900	305
2017-06-26	304	306	304	304	8,600	304
2017-06-23	305	305	303	303	16,000	303
2017-06-22	303	304	302	304	9,700	304
2017-06-21	303	304	302	303	11,200	303
2017-06-20	303	304	301	303	16,400	303
2017-06-19	302	304	302	302	12,100	302
2017-06-16	303	305	301	302	20,400	302
2017-06-15	303	304	302	302	6,100	302
2017-06-14	304	304	302	302	7,800	302
2017-06-13	303	304	302	304	7,600	304
2017-06-12	302	303	301	302	21,600	302
2017-06-09	304	305	303	303	9,300	303
2017-06-08	304	305	302	305	19,800	305
2017-06-07	306	306	302	305	28,600	305
2017-06-06	305	305	302	303	11,300	303
2017-06-05	306	307	304	305	17,200	305
2017-06-02	305	305	303	305	15,700	305
2017-06-01	303	304	302	304	17,100	304
2017-05-31	302	304	301	304	10,300	304
2017-05-30	303	304	301	302	23,400	302
2017-05-29	301	303	301	303	37,600	303
2017-05-26	308	309	306	308	39,800	308
2017-05-25	307	312	306	308	75,400	308
2017-05-24	306	308	305	308	23,400	308
2017-05-23	306	308	306	306	10,700	306
2017-05-22	308	309	305	307	32,900	307
2017-05-19	306	307	305	306	16,500	306
2017-05-18	308	308	305	307	30,600	307
2017-05-17	307	314	307	308	32,500	308
2017-05-16	306	314	305	307	83,900	307
2017-05-15	306	307	304	306	25,400	306
2017-05-12	308	308	304	305	29,000	305
2017-05-11	311	312	308	308	25,000	308
2017-05-10	311	313	310	312	14,000	312
2017-05-09	311	312	308	311	43,000	311
2017-05-08	311	311	308	310	29,900	310
2017-05-02	308	308	306	307	50,100	307
2017-05-01	308	308	305	307	16,400	307
2017-04-28	306	309	304	306	25,000	306
2017-04-27	304	307	302	306	20,200	306
2017-04-26	305	306	300	304	19,500	304
2017-04-25	300	300	298	299	8,900	299
2017-04-24	300	300	297	299	11,800	299
2017-04-21	300	300	295	296	14,600	296
2017-04-20	298	300	297	299	9,800	299
2017-04-19	293	301	292	300	15,600	300
2017-04-18	298	301	291	294	42,200	294
2017-04-17	285	290	276	290	30,600	290
2017-04-14	287	293	286	288	19,100	288
2017-04-13	281	287	280	284	49,900	284
2017-04-12	299	299	288	290	104,300	290
2017-04-11	307	309	303	304	28,200	304
2017-04-10	311	311	305	309	80,700	309
2017-04-07	316	373	309	309	1,851,200	309
2017-04-06	314	314	307	310	25,200	310
2017-04-05	313	316	313	314	5,800	314
2017-04-04	317	319	313	314	24,600	314
2017-04-03	317	318	316	317	6,800	317
2017-03-31	318	318	315	317	8,400	317
2017-03-30	316	318	315	317	13,700	317
2017-03-29	316	318	316	318	16,900	318
2017-03-28	317	317	315	317	11,700	317
2017-03-27	320	320	316	317	20,200	317
2017-03-24	319	320	317	319	10,500	319
2017-03-23	317	321	317	319	16,600	319
2017-03-22	328	329	317	317	114,200	317
2017-03-21	324	324	323	323	26,300	323
2017-03-17	327	328	324	324	21,200	324
2017-03-16	329	329	326	327	15,000	327
2017-03-15	327	327	325	326	13,300	326
2017-03-14	326	327	324	325	12,100	325
2017-03-13	324	327	324	325	41,400	325
2017-03-10	323	325	323	324	17,000	324
2017-03-09	323	324	323	323	11,500	323
2017-03-08	324	324	323	324	8,900	324
2017-03-07	324	324	322	323	14,400	323
2017-03-06	324	325	323	323	25,200	323
2017-03-03	324	325	323	323	42,400	323
2017-03-02	325	325	324	324	21,400	324
2017-03-01	327	327	323	323	27,200	323
2017-02-28	326	326	325	326	17,400	326
2017-02-27	326	327	324	326	29,000	326
2017-02-24	325	326	324	326	19,700	326
2017-02-23	325	325	324	325	33,500	325
2017-02-22	327	328	324	324	60,400	324
2017-02-21	329	352	324	324	539,100	324
2017-02-20	320	322	320	321	12,800	321
2017-02-17	320	320	319	320	9,000	320
2017-02-16	321	321	319	320	11,900	320
2017-02-15	322	322	320	321	4,700	321
2017-02-14	322	322	320	321	4,800	321
2017-02-13	321	322	319	320	23,000	320
2017-02-10	319	320	318	318	20,400	318
2017-02-09	322	322	318	319	24,600	319
2017-02-08	321	322	321	322	10,200	322
2017-02-07	322	322	320	321	9,500	321
2017-02-06	323	324	322	322	33,500	322
2017-02-03	324	326	323	323	12,500	323
2017-02-02	328	328	324	324	14,300	324
2017-02-01	326	327	325	326	15,800	326
2017-01-31	327	327	324	324	36,300	324
2017-01-30	326	327	324	327	14,100	327
2017-01-27	324	326	324	324	14,600	324
2017-01-26	325	325	323	324	26,900	324
2017-01-25	325	325	323	324	11,200	324
2017-01-24	325	325	322	323	11,800	323
2017-01-23	323	325	322	325	32,400	325
2017-01-20	321	322	320	322	23,000	322
2017-01-19	323	323	321	321	29,300	321
2017-01-18	320	323	319	319	32,200	319
2017-01-17	323	324	320	320	23,000	320
2017-01-16	326	326	321	321	53,100	321
2017-01-13	326	330	318	326	286,700	326
2017-01-12	352	365	345	352	123,000	352
2017-01-11	358	359	355	355	20,500	355
2017-01-10	352	358	351	356	61,200	356
2017-01-06	350	353	348	351	50,000	351
2017-01-05	343	353	342	349	47,700	349
2017-01-04	338	342	337	341	48,800	341

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