2437 Shinwa Wise Holdings(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	345	345	338	343	132,600	343
2021-12-29	344	354	341	345	216,700	345
2021-12-28	339	345	338	344	130,500	344
2021-12-27	345	345	336	338	131,200	338
2021-12-24	345	349	342	345	128,800	345
2021-12-23	344	350	340	345	85,100	345
2021-12-22	331	345	331	344	106,400	344
2021-12-21	328	334	321	331	143,400	331
2021-12-20	347	349	326	326	260,300	326
2021-12-17	350	358	343	347	217,500	347
2021-12-16	330	360	330	350	388,400	350
2021-12-15	329	333	326	327	119,100	327
2021-12-14	323	331	323	329	108,000	329
2021-12-13	327	332	320	325	136,500	325
2021-12-10	333	336	327	327	68,000	327
2021-12-09	337	345	333	335	200,200	335
2021-12-08	340	341	331	331	97,500	331
2021-12-07	320	336	320	333	121,300	333
2021-12-06	324	326	316	318	80,900	318
2021-12-03	307	328	307	328	215,200	328
2021-12-02	318	324	307	307	249,100	307
2021-12-01	328	330	310	322	294,600	322
2021-11-30	342	345	325	329	263,700	329
2021-11-29	337	350	330	334	432,600	334
2021-11-26	348	355	337	341	203,200	341
2021-11-25	348	354	348	348	69,600	348
2021-11-24	354	358	350	351	138,000	351
2021-11-22	355	363	351	356	156,600	356
2021-11-19	351	361	350	355	167,100	355
2021-11-18	354	357	347	354	111,400	354
2021-11-17	358	362	353	354	93,500	354
2021-11-16	354	358	350	358	123,400	358
2021-11-15	344	353	342	353	140,500	353
2021-11-12	342	352	338	344	188,700	344
2021-11-11	350	351	343	343	195,000	343
2021-11-10	347	357	345	354	279,600	354
2021-11-09	357	366	346	347	500,900	347
2021-11-08	370	371	352	357	437,100	357
2021-11-05	373	378	365	372	315,300	372
2021-11-04	362	376	362	374	391,400	374
2021-11-02	365	376	360	361	575,800	361
2021-11-01	354	365	348	364	442,800	364
2021-10-29	369	370	345	357	1,003,300	357
2021-10-28	375	378	368	373	619,400	373
2021-10-27	389	391	362	371	1,025,500	371
2021-10-26	375	392	372	392	968,800	392
2021-10-25	369	375	357	375	439,400	375
2021-10-22	370	374	367	371	211,400	371
2021-10-21	370	375	367	370	170,300	370
2021-10-20	371	375	369	371	174,000	371
2021-10-19	369	377	369	371	138,200	371
2021-10-18	373	375	365	370	237,900	370
2021-10-15	355	365	351	363	227,000	363
2021-10-14	352	355	345	347	294,100	347
2021-10-13	364	364	343	353	293,900	353
2021-10-12	374	376	359	360	253,000	360
2021-10-11	395	395	372	375	543,400	375
2021-10-08	381	391	381	384	80,900	384
2021-10-07	386	388	379	383	109,600	383
2021-10-06	379	390	372	379	126,000	379
2021-10-05	378	381	366	379	264,300	379
2021-10-04	398	402	381	385	241,400	385
2021-10-01	399	402	390	394	173,700	394
2021-09-30	403	405	397	404	105,000	404
2021-09-29	400	407	397	403	112,000	403
2021-09-28	414	414	403	403	94,900	403
2021-09-27	413	418	406	406	86,300	406
2021-09-24	400	416	400	413	221,700	413
2021-09-22	397	404	392	397	207,600	397
2021-09-21	401	409	395	405	162,000	405
2021-09-17	413	423	412	417	173,700	417
2021-09-16	428	433	415	421	115,400	421
2021-09-15	436	438	426	431	91,100	431
2021-09-14	444	449	436	442	100,600	442
2021-09-13	435	445	432	444	109,300	444
2021-09-10	425	445	424	441	191,400	441
2021-09-09	432	433	412	417	276,400	417
2021-09-08	457	457	436	438	315,500	438
2021-09-07	453	469	447	460	316,200	460
2021-09-06	434	461	431	453	356,400	453
2021-09-03	435	444	429	429	196,200	429
2021-09-02	432	440	431	439	138,400	439
2021-09-01	424	440	418	438	216,000	438
2021-08-31	432	433	419	424	168,600	424
2021-08-30	419	431	415	429	253,700	429
2021-08-27	394	423	394	420	422,200	420
2021-08-26	440	445	393	393	1,173,600	393
2021-08-25	399	411	397	411	152,200	411
2021-08-24	393	402	390	399	104,800	399
2021-08-23	380	395	380	393	92,200	393
2021-08-20	381	389	379	380	130,200	380
2021-08-19	390	395	380	384	102,200	384
2021-08-18	379	397	379	397	90,400	397
2021-08-17	391	393	379	379	101,000	379
2021-08-16	393	394	384	391	127,900	391
2021-08-13	403	403	392	399	122,800	399
2021-08-12	394	407	390	402	148,600	402
2021-08-11	392	397	388	391	84,700	391
2021-08-10	378	394	375	393	138,300	393
2021-08-06	381	399	376	378	288,200	378
2021-08-05	380	395	378	380	226,800	380
2021-08-04	396	396	372	380	464,400	380
2021-08-03	407	422	393	396	525,500	396
2021-08-02	429	429	398	412	580,700	412
2021-07-30	430	464	417	422	1,728,600	422
2021-07-29	413	419	403	416	201,700	416
2021-07-28	411	433	409	413	689,300	413
2021-07-27	424	430	409	409	447,100	409
2021-07-26	437	444	425	429	264,500	429
2021-07-21	438	450	417	431	626,100	431
2021-07-20	440	450	424	437	723,800	437
2021-07-19	430	450	418	443	860,900	443
2021-07-16	425	443	413	438	1,403,700	438
2021-07-15	402	433	383	423	3,165,300	423
2021-07-14	365	367	359	362	93,500	362
2021-07-13	364	368	356	365	100,700	365
2021-07-12	365	365	357	360	61,300	360
2021-07-09	344	361	343	361	130,700	361
2021-07-08	361	362	347	351	232,700	351
2021-07-07	373	373	360	365	300,600	365
2021-07-06	382	398	371	374	1,219,500	374
2021-07-05	383	386	373	374	100,400	374
2021-07-02	376	386	375	383	70,900	383
2021-07-01	378	379	369	372	151,800	372
2021-06-30	388	390	377	378	130,500	378
2021-06-29	388	389	383	383	66,600	383
2021-06-28	392	396	386	389	171,900	389
2021-06-25	386	392	382	392	73,900	392
2021-06-24	386	394	383	384	115,000	384
2021-06-23	386	391	372	383	194,100	383
2021-06-22	376	388	374	387	109,700	387
2021-06-21	371	382	368	371	311,800	371
2021-06-18	390	394	380	381	149,800	381
2021-06-17	399	399	389	392	131,900	392
2021-06-16	394	399	391	396	107,300	396
2021-06-15	386	394	382	393	93,500	393
2021-06-14	389	394	386	386	76,700	386
2021-06-11	394	398	387	388	89,000	388
2021-06-10	397	406	392	393	229,600	393
2021-06-09	396	403	395	396	130,800	396
2021-06-08	388	399	388	396	87,400	396
2021-06-07	398	398	386	387	170,800	387
2021-06-04	409	412	392	393	321,600	393
2021-06-03	419	431	407	409	388,700	409
2021-06-02	421	438	413	413	828,100	413
2021-06-01	415	420	407	413	159,300	413
2021-05-31	425	425	413	413	146,400	413
2021-05-28	421	432	417	421	286,200	421
2021-05-27	417	426	411	421	310,000	421
2021-05-26	414	421	410	416	139,300	416
2021-05-25	412	418	406	414	210,200	414
2021-05-24	409	414	400	404	224,000	404
2021-05-21	417	421	409	409	223,100	409
2021-05-20	415	421	409	413	177,300	413
2021-05-19	412	426	410	415	292,100	415
2021-05-18	400	444	400	423	1,400,000	423
2021-05-17	419	423	399	403	410,000	403
2021-05-14	410	430	397	419	540,700	419
2021-05-13	407	421	402	402	592,000	402
2021-05-12	435	442	414	421	556,100	421
2021-05-11	453	453	432	435	292,900	435
2021-05-10	447	457	442	453	244,100	453
2021-05-07	451	455	443	447	244,400	447
2021-05-06	458	460	448	451	408,300	451
2021-04-30	451	454	436	445	505,800	445
2021-04-28	466	469	445	450	725,000	450
2021-04-27	475	481	467	467	413,300	467
2021-04-26	493	496	473	475	890,900	475
2021-04-23	510	517	484	487	1,129,300	487
2021-04-22	510	523	493	504	850,600	504
2021-04-21	521	531	495	498	1,032,700	498
2021-04-20	506	540	506	531	1,496,600	531
2021-04-19	492	527	488	514	1,277,100	514
2021-04-16	500	510	484	490	1,347,200	490
2021-04-15	480	511	465	503	2,224,500	503
2021-04-14	465	549	456	469	7,654,400	469
2021-04-13	502	506	488	489	504,400	489
2021-04-12	492	508	487	500	549,200	500
2021-04-09	486	494	471	484	704,800	484
2021-04-08	509	510	482	486	962,500	486
2021-04-07	503	515	495	509	764,800	509
2021-04-06	518	523	500	508	839,900	508
2021-04-05	532	534	513	518	887,800	518
2021-04-02	509	534	505	526	1,266,200	526
2021-04-01	550	554	510	512	2,243,700	512
2021-03-31	570	589	543	560	3,335,100	560
2021-03-30	517	567	511	560	1,997,600	560
2021-03-29	522	541	501	517	3,184,800	517
2021-03-26	523	555	494	499	3,007,500	499
2021-03-25	523	561	512	525	2,802,100	525
2021-03-24	569	583	525	530	3,327,200	530
2021-03-23	613	635	558	589	4,746,600	589
2021-03-22	655	735	617	627	7,241,400	627
2021-03-19	653	680	608	635	6,134,400	635
2021-03-18	603	603	603	603	297,500	603
2021-03-17	486	522	481	503	595,300	503
2021-03-16	489	495	483	486	45,300	486
2021-03-15	488	490	474	483	70,500	483
2021-03-12	473	499	469	488	175,800	488
2021-03-11	465	474	460	474	26,900	474
2021-03-10	461	465	453	464	61,500	464
2021-03-09	466	467	450	461	39,200	461
2021-03-08	472	472	459	466	48,300	466
2021-03-05	461	471	446	466	78,000	466
2021-03-04	468	468	448	460	63,900	460
2021-03-03	466	472	459	472	52,000	472
2021-03-02	478	478	459	466	27,900	466
2021-03-01	479	479	459	467	36,700	467
2021-02-26	463	482	462	466	65,000	466
2021-02-25	474	479	467	471	42,300	471
2021-02-24	474	481	467	474	45,100	474
2021-02-22	466	478	466	478	49,900	478
2021-02-19	478	478	458	467	69,700	467
2021-02-18	486	490	476	478	41,800	478
2021-02-17	475	490	475	486	47,300	486
2021-02-16	494	494	472	475	136,100	475
2021-02-15	499	499	487	491	45,900	491
2021-02-12	498	501	491	491	41,000	491
2021-02-10	499	509	497	499	52,200	499
2021-02-09	489	520	487	506	238,400	506
2021-02-08	490	495	483	491	60,200	491
2021-02-05	486	494	486	493	48,000	493
2021-02-04	492	501	487	489	45,200	489
2021-02-03	489	495	483	485	39,800	485
2021-02-02	490	504	480	494	111,500	494
2021-02-01	455	489	455	486	96,900	486
2021-01-29	461	468	451	465	200,400	465
2021-01-28	485	494	458	466	272,100	466
2021-01-27	483	511	473	509	135,900	509
2021-01-26	544	544	474	482	439,900	482
2021-01-25	535	545	528	542	120,100	542
2021-01-22	528	549	528	545	165,000	545
2021-01-21	530	530	512	519	150,300	519
2021-01-20	500	532	497	530	290,300	530
2021-01-19	490	515	490	495	247,900	495
2021-01-18	480	497	475	488	174,800	488
2021-01-15	460	480	458	478	221,200	478
2021-01-14	463	488	452	465	701,100	465
2021-01-13	455	455	439	439	150,700	439
2021-01-12	460	470	446	456	289,500	456
2021-01-08	437	460	428	455	213,300	455
2021-01-07	442	446	429	431	88,900	431
2021-01-06	422	447	422	446	125,800	446
2021-01-05	425	430	420	422	57,100	422
2021-01-04	435	436	421	425	64,900	425

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