2437 Shinwa Wise Holdings(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 614 | 630 | 611 | 622 | 208,800 | 622 |
| 2022-12-29 | 606 | 619 | 603 | 607 | 168,300 | 607 |
| 2022-12-28 | 610 | 617 | 599 | 608 | 175,700 | 608 |
| 2022-12-27 | 606 | 625 | 604 | 615 | 309,700 | 615 |
| 2022-12-26 | 613 | 613 | 588 | 592 | 256,700 | 592 |
| 2022-12-23 | 614 | 633 | 597 | 610 | 403,800 | 610 |
| 2022-12-22 | 600 | 634 | 572 | 620 | 1,205,600 | 620 |
| 2022-12-21 | 689 | 693 | 590 | 590 | 1,435,800 | 590 |
| 2022-12-20 | 732 | 743 | 665 | 690 | 549,700 | 690 |
| 2022-12-19 | 726 | 732 | 715 | 732 | 183,500 | 732 |
| 2022-12-16 | 730 | 742 | 722 | 738 | 163,600 | 738 |
| 2022-12-15 | 754 | 757 | 743 | 743 | 132,500 | 743 |
| 2022-12-14 | 752 | 766 | 742 | 765 | 226,800 | 765 |
| 2022-12-13 | 787 | 799 | 736 | 745 | 523,600 | 745 |
| 2022-12-12 | 804 | 821 | 793 | 793 | 235,300 | 793 |
| 2022-12-09 | 799 | 815 | 794 | 814 | 171,600 | 814 |
| 2022-12-08 | 801 | 817 | 793 | 799 | 245,200 | 799 |
| 2022-12-07 | 787 | 807 | 783 | 806 | 173,500 | 806 |
| 2022-12-06 | 781 | 798 | 773 | 798 | 206,000 | 798 |
| 2022-12-05 | 793 | 798 | 780 | 790 | 208,500 | 790 |
| 2022-12-02 | 803 | 820 | 795 | 800 | 319,700 | 800 |
| 2022-12-01 | 830 | 835 | 801 | 804 | 366,900 | 804 |
| 2022-11-30 | 837 | 841 | 784 | 821 | 767,900 | 821 |
| 2022-11-29 | 807 | 835 | 806 | 831 | 215,400 | 831 |
| 2022-11-28 | 809 | 823 | 803 | 815 | 214,700 | 815 |
| 2022-11-25 | 820 | 842 | 807 | 813 | 485,400 | 813 |
| 2022-11-24 | 825 | 831 | 799 | 814 | 467,700 | 814 |
| 2022-11-22 | 774 | 818 | 763 | 814 | 650,000 | 814 |
| 2022-11-21 | 765 | 769 | 747 | 767 | 470,900 | 767 |
| 2022-11-18 | 818 | 823 | 774 | 774 | 919,500 | 774 |
| 2022-11-17 | 966 | 970 | 822 | 828 | 3,505,200 | 828 |
| 2022-11-16 | 804 | 838 | 786 | 831 | 231,700 | 831 |
| 2022-11-15 | 785 | 802 | 772 | 800 | 101,800 | 800 |
| 2022-11-14 | 778 | 786 | 760 | 785 | 187,800 | 785 |
| 2022-11-11 | 828 | 828 | 793 | 796 | 252,200 | 796 |
| 2022-11-10 | 810 | 840 | 807 | 809 | 220,900 | 809 |
| 2022-11-09 | 845 | 864 | 816 | 819 | 269,300 | 819 |
| 2022-11-08 | 826 | 848 | 810 | 848 | 195,900 | 848 |
| 2022-11-07 | 797 | 846 | 795 | 831 | 313,400 | 831 |
| 2022-11-04 | 766 | 796 | 762 | 793 | 176,500 | 793 |
| 2022-11-02 | 799 | 802 | 773 | 778 | 252,200 | 778 |
| 2022-11-01 | 818 | 834 | 800 | 812 | 297,500 | 812 |
| 2022-10-31 | 785 | 834 | 773 | 828 | 368,100 | 828 |
| 2022-10-28 | 778 | 804 | 770 | 776 | 313,800 | 776 |
| 2022-10-27 | 731 | 780 | 720 | 778 | 303,400 | 778 |
| 2022-10-26 | 729 | 751 | 719 | 746 | 379,700 | 746 |
| 2022-10-25 | 692 | 723 | 686 | 721 | 351,100 | 721 |
| 2022-10-24 | 681 | 694 | 678 | 692 | 259,200 | 692 |
| 2022-10-21 | 702 | 713 | 677 | 681 | 640,700 | 681 |
| 2022-10-20 | 740 | 819 | 705 | 713 | 2,961,400 | 713 |
| 2022-10-19 | 736 | 743 | 698 | 741 | 639,000 | 741 |
| 2022-10-18 | 752 | 762 | 731 | 738 | 584,000 | 738 |
| 2022-10-17 | 716 | 779 | 715 | 767 | 555,400 | 767 |
| 2022-10-14 | 721 | 728 | 715 | 724 | 129,700 | 724 |
| 2022-10-13 | 698 | 732 | 682 | 721 | 483,500 | 721 |
| 2022-10-12 | 760 | 760 | 708 | 720 | 706,700 | 720 |
| 2022-10-11 | 728 | 742 | 715 | 727 | 288,200 | 727 |
| 2022-10-07 | 770 | 778 | 745 | 749 | 335,800 | 749 |
| 2022-10-06 | 780 | 801 | 771 | 785 | 411,600 | 785 |
| 2022-10-05 | 774 | 788 | 755 | 775 | 354,900 | 775 |
| 2022-10-04 | 760 | 773 | 750 | 759 | 190,000 | 759 |
| 2022-10-03 | 753 | 762 | 723 | 745 | 289,600 | 745 |
| 2022-09-30 | 755 | 779 | 750 | 767 | 212,100 | 767 |
| 2022-09-29 | 758 | 784 | 746 | 769 | 474,400 | 769 |
| 2022-09-28 | 748 | 748 | 717 | 728 | 405,700 | 728 |
| 2022-09-27 | 750 | 774 | 748 | 759 | 367,900 | 759 |
| 2022-09-26 | 778 | 783 | 750 | 754 | 431,400 | 754 |
| 2022-09-22 | 790 | 794 | 766 | 778 | 445,500 | 778 |
| 2022-09-21 | 828 | 836 | 782 | 797 | 821,000 | 797 |
| 2022-09-20 | 877 | 905 | 826 | 832 | 911,700 | 832 |
| 2022-09-16 | 921 | 930 | 885 | 905 | 348,600 | 905 |
| 2022-09-15 | 915 | 954 | 915 | 933 | 225,400 | 933 |
| 2022-09-14 | 912 | 948 | 905 | 921 | 216,600 | 921 |
| 2022-09-13 | 942 | 957 | 918 | 938 | 261,800 | 938 |
| 2022-09-12 | 944 | 959 | 925 | 942 | 420,900 | 942 |
| 2022-09-09 | 922 | 961 | 921 | 950 | 527,200 | 950 |
| 2022-09-08 | 941 | 957 | 902 | 907 | 442,400 | 907 |
| 2022-09-07 | 975 | 1,003 | 926 | 939 | 992,000 | 939 |
| 2022-09-06 | 933 | 975 | 924 | 969 | 469,400 | 969 |
| 2022-09-05 | 906 | 936 | 885 | 921 | 495,100 | 921 |
| 2022-09-02 | 989 | 991 | 911 | 921 | 953,500 | 921 |
| 2022-09-01 | 990 | 1,007 | 981 | 989 | 341,200 | 989 |
| 2022-08-31 | 1,000 | 1,022 | 991 | 1,004 | 336,200 | 1,004 |
| 2022-08-30 | 977 | 1,027 | 970 | 1,015 | 680,500 | 1,015 |
| 2022-08-29 | 975 | 1,003 | 963 | 967 | 740,500 | 967 |
| 2022-08-26 | 1,020 | 1,031 | 1,004 | 1,013 | 376,800 | 1,013 |
| 2022-08-25 | 1,010 | 1,041 | 1,006 | 1,024 | 548,700 | 1,024 |
| 2022-08-24 | 1,019 | 1,022 | 1,000 | 1,002 | 410,700 | 1,002 |
| 2022-08-23 | 993 | 1,083 | 992 | 1,018 | 1,192,700 | 1,018 |
| 2022-08-22 | 1,010 | 1,022 | 986 | 1,002 | 503,600 | 1,002 |
| 2022-08-19 | 1,007 | 1,035 | 990 | 1,033 | 859,800 | 1,033 |
| 2022-08-18 | 1,026 | 1,027 | 980 | 1,007 | 1,066,800 | 1,007 |
| 2022-08-17 | 1,040 | 1,065 | 1,011 | 1,039 | 800,700 | 1,039 |
| 2022-08-16 | 1,050 | 1,053 | 1,015 | 1,027 | 817,400 | 1,027 |
| 2022-08-15 | 1,088 | 1,108 | 1,036 | 1,045 | 1,117,300 | 1,045 |
| 2022-08-12 | 1,045 | 1,123 | 1,039 | 1,095 | 1,504,600 | 1,095 |
| 2022-08-10 | 1,045 | 1,108 | 1,032 | 1,067 | 1,623,400 | 1,067 |
| 2022-08-09 | 1,264 | 1,299 | 1,084 | 1,097 | 3,724,200 | 1,097 |
| 2022-08-08 | 1,335 | 1,424 | 1,311 | 1,384 | 1,733,700 | 1,384 |
| 2022-08-05 | 1,319 | 1,339 | 1,261 | 1,318 | 1,030,700 | 1,318 |
| 2022-08-04 | 1,383 | 1,389 | 1,340 | 1,340 | 842,000 | 1,340 |
| 2022-08-03 | 1,365 | 1,402 | 1,320 | 1,398 | 1,031,600 | 1,398 |
| 2022-08-02 | 1,397 | 1,453 | 1,333 | 1,341 | 2,127,400 | 1,341 |
| 2022-08-01 | 1,333 | 1,391 | 1,286 | 1,386 | 1,261,300 | 1,386 |
| 2022-07-29 | 1,400 | 1,403 | 1,337 | 1,352 | 1,295,700 | 1,352 |
| 2022-07-28 | 1,370 | 1,429 | 1,335 | 1,403 | 3,723,800 | 1,403 |
| 2022-07-27 | 1,276 | 1,380 | 1,241 | 1,335 | 3,553,300 | 1,335 |
| 2022-07-26 | 1,249 | 1,293 | 1,205 | 1,268 | 2,020,200 | 1,268 |
| 2022-07-25 | 1,325 | 1,347 | 1,245 | 1,265 | 2,651,100 | 1,265 |
| 2022-07-22 | 1,389 | 1,490 | 1,356 | 1,385 | 6,073,500 | 1,385 |
| 2022-07-21 | 1,454 | 1,468 | 1,302 | 1,410 | 13,718,000 | 1,410 |
| 2022-07-20 | 1,532 | 1,788 | 1,255 | 1,286 | 22,147,600 | 1,286 |
| 2022-07-19 | 1,235 | 1,505 | 1,222 | 1,505 | 9,535,300 | 1,505 |
| 2022-07-15 | 1,200 | 1,261 | 1,140 | 1,205 | 6,712,400 | 1,205 |
| 2022-07-14 | 1,062 | 1,122 | 1,060 | 1,122 | 1,026,700 | 1,122 |
| 2022-07-13 | 990 | 1,081 | 956 | 972 | 3,981,400 | 972 |
| 2022-07-12 | 942 | 984 | 907 | 955 | 2,418,200 | 955 |
| 2022-07-11 | 964 | 981 | 895 | 901 | 1,742,600 | 901 |
| 2022-07-08 | 1,003 | 1,077 | 947 | 966 | 3,352,200 | 966 |
| 2022-07-07 | 1,105 | 1,125 | 901 | 1,093 | 7,001,800 | 1,093 |
| 2022-07-06 | 1,020 | 1,051 | 971 | 1,051 | 3,582,700 | 1,051 |
| 2022-07-05 | 932 | 971 | 860 | 901 | 8,864,800 | 901 |
| 2022-07-04 | 1,241 | 1,326 | 1,082 | 1,082 | 3,662,800 | 1,082 |
| 2022-07-01 | 1,480 | 1,830 | 1,200 | 1,382 | 9,421,600 | 1,382 |
| 2022-06-30 | 1,690 | 1,740 | 1,570 | 1,600 | 1,833,500 | 1,600 |
| 2022-06-29 | 1,633 | 1,753 | 1,486 | 1,703 | 3,170,300 | 1,703 |
| 2022-06-28 | 1,728 | 1,828 | 1,519 | 1,671 | 7,138,000 | 1,671 |
| 2022-06-27 | 1,320 | 1,531 | 1,306 | 1,531 | 4,925,700 | 1,531 |
| 2022-06-24 | 1,082 | 1,286 | 1,063 | 1,231 | 3,396,200 | 1,231 |
| 2022-06-23 | 1,093 | 1,184 | 992 | 1,033 | 4,658,700 | 1,033 |
| 2022-06-22 | 975 | 1,117 | 908 | 1,117 | 7,657,500 | 1,117 |
| 2022-06-21 | 878 | 984 | 867 | 967 | 7,240,200 | 967 |
| 2022-06-20 | 818 | 860 | 800 | 834 | 1,710,200 | 834 |
| 2022-06-17 | 787 | 809 | 765 | 781 | 1,035,000 | 781 |
| 2022-06-16 | 784 | 826 | 772 | 812 | 1,414,400 | 812 |
| 2022-06-15 | 767 | 782 | 734 | 766 | 857,900 | 766 |
| 2022-06-14 | 750 | 773 | 715 | 771 | 1,448,300 | 771 |
| 2022-06-13 | 797 | 845 | 768 | 780 | 2,561,500 | 780 |
| 2022-06-10 | 751 | 838 | 735 | 799 | 2,871,500 | 799 |
| 2022-06-09 | 837 | 879 | 757 | 760 | 4,807,600 | 760 |
| 2022-06-08 | 802 | 877 | 780 | 855 | 7,903,400 | 855 |
| 2022-06-07 | 727 | 727 | 714 | 727 | 962,800 | 727 |
| 2022-06-06 | 647 | 679 | 616 | 627 | 2,366,900 | 627 |
| 2022-06-03 | 605 | 622 | 574 | 621 | 1,031,200 | 621 |
| 2022-06-02 | 610 | 623 | 596 | 600 | 797,000 | 600 |
| 2022-06-01 | 626 | 639 | 584 | 619 | 1,559,500 | 619 |
| 2022-05-31 | 660 | 675 | 613 | 616 | 1,758,200 | 616 |
| 2022-05-30 | 636 | 675 | 622 | 667 | 1,726,200 | 667 |
| 2022-05-27 | 637 | 641 | 599 | 618 | 1,977,400 | 618 |
| 2022-05-26 | 597 | 649 | 591 | 636 | 2,874,600 | 636 |
| 2022-05-25 | 589 | 638 | 575 | 590 | 3,169,500 | 590 |
| 2022-05-24 | 556 | 598 | 545 | 585 | 2,171,600 | 585 |
| 2022-05-23 | 550 | 570 | 525 | 558 | 1,688,500 | 558 |
| 2022-05-20 | 582 | 620 | 513 | 525 | 4,208,000 | 525 |
| 2022-05-19 | 512 | 574 | 510 | 574 | 1,759,800 | 574 |
| 2022-05-18 | 512 | 555 | 512 | 522 | 1,619,700 | 522 |
| 2022-05-17 | 495 | 542 | 486 | 532 | 1,761,500 | 532 |
| 2022-05-16 | 438 | 522 | 433 | 505 | 2,179,500 | 505 |
| 2022-05-13 | 400 | 452 | 400 | 442 | 1,679,100 | 442 |
| 2022-05-12 | 405 | 416 | 387 | 395 | 1,805,400 | 395 |
| 2022-05-11 | 430 | 448 | 395 | 432 | 2,520,800 | 432 |
| 2022-05-10 | 521 | 529 | 417 | 427 | 4,300,500 | 427 |
| 2022-05-09 | 567 | 583 | 501 | 511 | 5,624,900 | 511 |
| 2022-05-06 | 469 | 515 | 458 | 507 | 2,220,500 | 507 |
| 2022-05-02 | 480 | 490 | 475 | 477 | 175,600 | 477 |
| 2022-04-28 | 507 | 507 | 444 | 479 | 1,106,200 | 479 |
| 2022-04-27 | 505 | 509 | 493 | 508 | 331,900 | 508 |
| 2022-04-26 | 510 | 524 | 499 | 511 | 440,500 | 511 |
| 2022-04-25 | 495 | 508 | 492 | 508 | 318,400 | 508 |
| 2022-04-22 | 508 | 513 | 494 | 505 | 438,100 | 505 |
| 2022-04-21 | 501 | 517 | 491 | 508 | 561,400 | 508 |
| 2022-04-20 | 488 | 514 | 484 | 504 | 943,400 | 504 |
| 2022-04-19 | 467 | 488 | 462 | 488 | 607,200 | 488 |
| 2022-04-18 | 462 | 473 | 459 | 463 | 260,100 | 463 |
| 2022-04-15 | 436 | 466 | 433 | 464 | 412,600 | 464 |
| 2022-04-14 | 456 | 473 | 440 | 444 | 764,200 | 444 |
| 2022-04-13 | 437 | 443 | 430 | 443 | 135,900 | 443 |
| 2022-04-12 | 429 | 443 | 429 | 436 | 126,100 | 436 |
| 2022-04-11 | 437 | 438 | 421 | 437 | 197,400 | 437 |
| 2022-04-08 | 442 | 450 | 432 | 438 | 107,800 | 438 |
| 2022-04-07 | 450 | 451 | 438 | 439 | 115,500 | 439 |
| 2022-04-06 | 460 | 467 | 439 | 451 | 305,500 | 451 |
| 2022-04-05 | 456 | 468 | 453 | 463 | 180,700 | 463 |
| 2022-04-04 | 462 | 483 | 451 | 452 | 747,100 | 452 |
| 2022-04-01 | 440 | 495 | 434 | 475 | 1,333,900 | 475 |
| 2022-03-31 | 487 | 501 | 424 | 430 | 1,678,100 | 430 |
| 2022-03-30 | 475 | 487 | 466 | 479 | 401,100 | 479 |
| 2022-03-29 | 466 | 476 | 456 | 476 | 621,900 | 476 |
| 2022-03-28 | 447 | 469 | 438 | 459 | 777,500 | 459 |
| 2022-03-25 | 446 | 449 | 435 | 443 | 238,400 | 443 |
| 2022-03-24 | 429 | 450 | 429 | 445 | 477,700 | 445 |
| 2022-03-23 | 420 | 438 | 420 | 431 | 283,800 | 431 |
| 2022-03-22 | 435 | 435 | 418 | 419 | 338,300 | 419 |
| 2022-03-18 | 427 | 439 | 423 | 433 | 211,400 | 433 |
| 2022-03-17 | 431 | 435 | 418 | 427 | 257,500 | 427 |
| 2022-03-16 | 418 | 435 | 417 | 418 | 362,700 | 418 |
| 2022-03-15 | 399 | 420 | 393 | 418 | 438,900 | 418 |
| 2022-03-14 | 400 | 406 | 380 | 396 | 510,000 | 396 |
| 2022-03-11 | 399 | 408 | 390 | 408 | 166,300 | 408 |
| 2022-03-10 | 395 | 403 | 390 | 394 | 166,100 | 394 |
| 2022-03-09 | 385 | 396 | 385 | 387 | 230,700 | 387 |
| 2022-03-08 | 392 | 406 | 381 | 385 | 452,500 | 385 |
| 2022-03-07 | 409 | 413 | 395 | 405 | 223,000 | 405 |
| 2022-03-04 | 415 | 421 | 411 | 417 | 185,400 | 417 |
| 2022-03-03 | 425 | 433 | 405 | 422 | 225,700 | 422 |
| 2022-03-02 | 417 | 427 | 414 | 423 | 159,800 | 423 |
| 2022-03-01 | 412 | 424 | 410 | 423 | 158,700 | 423 |
| 2022-02-28 | 402 | 425 | 400 | 412 | 321,500 | 412 |
| 2022-02-25 | 394 | 402 | 394 | 400 | 181,300 | 400 |
| 2022-02-24 | 390 | 400 | 384 | 394 | 194,900 | 394 |
| 2022-02-22 | 388 | 396 | 382 | 394 | 100,000 | 394 |
| 2022-02-21 | 389 | 395 | 382 | 387 | 164,700 | 387 |
| 2022-02-18 | 386 | 403 | 382 | 397 | 222,000 | 397 |
| 2022-02-17 | 409 | 412 | 386 | 393 | 481,400 | 393 |
| 2022-02-16 | 380 | 402 | 376 | 401 | 374,800 | 401 |
| 2022-02-15 | 381 | 385 | 364 | 372 | 374,600 | 372 |
| 2022-02-14 | 371 | 412 | 371 | 384 | 764,500 | 384 |
| 2022-02-10 | 368 | 387 | 364 | 386 | 476,600 | 386 |
| 2022-02-09 | 365 | 367 | 358 | 364 | 88,900 | 364 |
| 2022-02-08 | 360 | 370 | 351 | 365 | 214,400 | 365 |
| 2022-02-07 | 351 | 370 | 343 | 359 | 444,200 | 359 |
| 2022-02-04 | 332 | 355 | 332 | 351 | 299,700 | 351 |
| 2022-02-03 | 328 | 339 | 325 | 335 | 139,900 | 335 |
| 2022-02-02 | 328 | 338 | 328 | 331 | 113,300 | 331 |
| 2022-02-01 | 323 | 331 | 321 | 325 | 141,900 | 325 |
| 2022-01-31 | 305 | 321 | 305 | 320 | 91,500 | 320 |
| 2022-01-28 | 304 | 312 | 301 | 308 | 138,600 | 308 |
| 2022-01-27 | 313 | 316 | 298 | 300 | 244,900 | 300 |
| 2022-01-26 | 302 | 319 | 297 | 316 | 244,100 | 316 |
| 2022-01-25 | 308 | 311 | 295 | 297 | 172,900 | 297 |
| 2022-01-24 | 308 | 310 | 300 | 307 | 150,300 | 307 |
| 2022-01-21 | 300 | 308 | 298 | 308 | 101,300 | 308 |
| 2022-01-20 | 294 | 308 | 294 | 306 | 179,200 | 306 |
| 2022-01-19 | 317 | 322 | 299 | 302 | 298,600 | 302 |
| 2022-01-18 | 321 | 327 | 317 | 320 | 111,800 | 320 |
| 2022-01-17 | 317 | 322 | 315 | 317 | 109,700 | 317 |
| 2022-01-14 | 330 | 330 | 312 | 319 | 292,900 | 319 |
| 2022-01-13 | 346 | 351 | 333 | 335 | 215,400 | 335 |
| 2022-01-12 | 342 | 346 | 339 | 343 | 90,900 | 343 |
| 2022-01-11 | 337 | 348 | 337 | 343 | 97,600 | 343 |
| 2022-01-07 | 345 | 347 | 333 | 340 | 175,200 | 340 |
| 2022-01-06 | 344 | 353 | 342 | 342 | 165,700 | 342 |
| 2022-01-05 | 347 | 349 | 335 | 343 | 152,700 | 343 |
| 2022-01-04 | 344 | 353 | 342 | 351 | 111,000 | 351 |
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
