Ｓｈｉｎｗａ Ｗｉｓｅ Ｈｏｌｄｉｎｇｓ(2437)の株価時系列情報
Ｓｈｉｎｗａ Ｗｉｓｅ Ｈｏｌｄｉｎｇｓ(2437)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,309,998 | 1,309,998 | 1,260,000 | 1,269,999 | 55 |
| 2005/12/29 | 1,339,998 | 1,359,999 | 1,269,999 | 1,299,999 | 268 |
| 2005/12/28 | 1,260,000 | 1,339,998 | 1,230,000 | 1,320,000 | 247 |
| 2005/12/27 | 1,279,998 | 1,290,000 | 1,219,998 | 1,269,999 | 199 |
| 2005/12/26 | 1,200,000 | 1,290,000 | 1,170,000 | 1,279,998 | 298 |
| 2005/12/22 | 1,170,000 | 1,179,999 | 1,140,000 | 1,179,999 | 101 |
| 2005/12/21 | 1,179,999 | 1,230,000 | 1,170,000 | 1,189,998 | 203 |
| 2005/12/20 | 1,249,998 | 1,260,000 | 1,149,999 | 1,200,000 | 456 |
| 2005/12/19 | 1,089,999 | 1,249,998 | 1,089,999 | 1,239,999 | 800 |
| 2005/12/16 | 1,119,999 | 1,149,999 | 1,039,998 | 1,069,998 | 281 |
| 2005/12/15 | 1,119,999 | 1,200,000 | 1,080,000 | 1,119,999 | 750 |
| 2005/12/14 | 1,020,000 | 1,080,000 | 999,999 | 1,080,000 | 845 |
| 2005/12/13 | 967,998 | 982,998 | 963,000 | 978,999 | 195 |
| 2005/12/12 | 928,998 | 969,000 | 924,999 | 969,000 | 152 |
| 2005/12/09 | 949,998 | 949,998 | 934,998 | 939,999 | 69 |
| 2005/12/08 | 954,999 | 954,999 | 924,999 | 949,998 | 98 |
| 2005/12/07 | 967,998 | 969,999 | 945,000 | 945,000 | 185 |
| 2005/12/06 | 979,998 | 982,998 | 945,000 | 952,998 | 131 |
| 2005/12/05 | 948,999 | 975,000 | 948,999 | 975,000 | 257 |
| 2005/12/02 | 949,998 | 949,998 | 921,999 | 939,999 | 77 |
| 2005/12/01 | 909,999 | 949,998 | 909,999 | 942,999 | 182 |
| 2005/11/30 | 900,000 | 904,998 | 879,999 | 903,999 | 113 |
| 2005/11/29 | 888,000 | 892,998 | 885,000 | 889,998 | 68 |
| 2005/11/28 | 949,998 | 949,998 | 891,000 | 907,998 | 75 |
| 2005/11/25 | 933,999 | 954,999 | 921,999 | 948,000 | 92 |
| 2005/11/24 | 930,999 | 984,999 | 930,000 | 973,998 | 824 |
| 2005/11/22 | 915,000 | 915,000 | 889,998 | 910,998 | 293 |
| 2005/11/21 | 864,999 | 903,999 | 864,999 | 895,998 | 469 |
| 2005/11/18 | 835,998 | 859,998 | 835,998 | 855,000 | 105 |
| 2005/11/17 | 831,000 | 834,000 | 817,998 | 834,000 | 38 |
| 2005/11/16 | 840,000 | 840,000 | 825,999 | 831,999 | 32 |
| 2005/11/15 | 840,000 | 849,999 | 832,998 | 835,998 | 63 |
| 2005/11/14 | 861,999 | 864,000 | 834,999 | 834,999 | 178 |
| 2005/11/11 | 792,999 | 817,998 | 792,999 | 811,998 | 68 |
| 2005/11/10 | 799,998 | 799,998 | 780,000 | 789,999 | 247 |
| 2005/11/09 | 799,998 | 801,999 | 792,999 | 795,000 | 123 |
| 2005/11/08 | 819,999 | 819,999 | 799,998 | 801,999 | 102 |
| 2005/11/07 | 802,998 | 804,999 | 780,999 | 804,999 | 158 |
| 2005/11/04 | 819,999 | 829,998 | 799,998 | 802,998 | 89 |
| 2005/11/02 | 859,998 | 870,000 | 819,999 | 831,999 | 85 |
| 2005/11/01 | 874,998 | 874,998 | 855,999 | 870,999 | 105 |
| 2005/10/31 | 834,999 | 874,998 | 834,999 | 855,999 | 176 |
| 2005/10/28 | 834,000 | 834,000 | 819,999 | 829,998 | 104 |
| 2005/10/27 | 802,998 | 844,998 | 802,998 | 831,999 | 382 |
| 2005/10/26 | 780,000 | 801,000 | 774,000 | 801,000 | 270 |
| 2005/10/25 | 804,999 | 807,999 | 778,998 | 780,999 | 316 |
| 2005/10/24 | 840,000 | 840,000 | 801,999 | 804,999 | 274 |
| 2005/10/21 | 864,999 | 864,999 | 820,998 | 849,999 | 115 |
| 2005/10/20 | 882,999 | 888,999 | 820,998 | 867,999 | 165 |
| 2005/10/19 | 892,998 | 904,998 | 891,999 | 891,999 | 38 |
| 2005/10/18 | 919,998 | 919,998 | 889,998 | 891,999 | 51 |
| 2005/10/17 | 910,998 | 918,999 | 904,998 | 918,999 | 55 |
| 2005/10/14 | 900,000 | 919,998 | 900,000 | 909,999 | 56 |
| 2005/10/13 | 900,000 | 934,998 | 879,999 | 919,998 | 152 |
| 2005/10/12 | 912,999 | 912,999 | 874,998 | 900,000 | 229 |
| 2005/10/11 | 945,000 | 945,000 | 909,999 | 915,000 | 257 |
| 2005/10/07 | 951,999 | 964,998 | 939,999 | 954,000 | 220 |
| 2005/10/06 | 960,000 | 984,999 | 942,000 | 981,999 | 226 |
| 2005/10/05 | 969,999 | 975,000 | 948,999 | 958,998 | 322 |
| 2005/10/04 | 964,998 | 1,020,000 | 957,999 | 990,000 | 575 |
| 2005/10/03 | 945,000 | 952,998 | 939,999 | 951,999 | 45 |
| 2005/09/30 | 945,999 | 945,999 | 924,999 | 934,998 | 46 |
| 2005/09/29 | 949,998 | 960,999 | 930,000 | 949,998 | 148 |
| 2005/09/28 | 921,999 | 946,998 | 912,999 | 946,998 | 63 |
| 2005/09/27 | 952,998 | 952,998 | 910,998 | 912,000 | 55 |
| 2005/09/26 | 960,000 | 964,998 | 948,999 | 954,999 | 73 |
| 2005/09/22 | 957,999 | 969,999 | 945,000 | 949,998 | 219 |
| 2005/09/21 | 907,998 | 987,000 | 907,998 | 973,998 | 543 |
| 2005/09/20 | 928,998 | 934,998 | 909,999 | 916,998 | 108 |
| 2005/09/16 | 943,998 | 943,998 | 915,000 | 928,998 | 68 |
| 2005/09/15 | 900,000 | 948,999 | 898,998 | 931,998 | 178 |
| 2005/09/14 | 919,998 | 921,000 | 898,998 | 907,998 | 148 |
| 2005/09/13 | 942,999 | 946,998 | 912,000 | 919,998 | 175 |
| 2005/09/12 | 958,998 | 958,998 | 904,998 | 922,998 | 166 |
| 2005/09/09 | 948,999 | 964,998 | 918,000 | 939,000 | 391 |
| 2005/09/08 | 930,999 | 960,000 | 915,000 | 936,000 | 777 |
| 2005/09/07 | 876,999 | 910,998 | 859,998 | 870,999 | 366 |
| 2005/09/06 | 825,999 | 870,000 | 823,998 | 870,000 | 382 |
| 2005/09/05 | 810,999 | 832,998 | 810,000 | 822,000 | 135 |
| 2005/09/02 | 796,998 | 819,999 | 789,999 | 793,998 | 114 |
| 2005/09/01 | 783,000 | 798,999 | 772,998 | 781,998 | 92 |
| 2005/08/31 | 780,000 | 816,000 | 780,000 | 810,000 | 124 |
| 2005/08/30 | 759,999 | 793,998 | 759,999 | 780,000 | 92 |
| 2005/08/29 | 780,999 | 781,998 | 759,999 | 760,998 | 146 |
| 2005/08/26 | 781,998 | 792,000 | 781,998 | 783,999 | 103 |
| 2005/08/25 | 819,999 | 819,999 | 792,000 | 792,000 | 55 |
| 2005/08/24 | 834,999 | 834,999 | 814,998 | 828,000 | 50 |
| 2005/08/23 | 849,999 | 849,999 | 808,998 | 840,000 | 145 |
| 2005/08/22 | 780,000 | 858,999 | 771,999 | 849,000 | 136 |
| 2005/08/19 | 798,999 | 799,998 | 789,999 | 792,000 | 44 |
| 2005/08/18 | 805,998 | 805,998 | 798,000 | 798,999 | 41 |
| 2005/08/17 | 810,000 | 817,998 | 802,998 | 804,999 | 33 |
| 2005/08/16 | 817,998 | 819,999 | 799,998 | 813,000 | 46 |
| 2005/08/15 | 790,998 | 807,999 | 787,998 | 798,000 | 48 |
| 2005/08/12 | 814,998 | 819,999 | 811,998 | 819,999 | 74 |
| 2005/08/11 | 861,999 | 861,999 | 825,000 | 844,998 | 61 |
| 2005/08/10 | 880,998 | 880,998 | 841,998 | 862,998 | 89 |
| 2005/08/09 | 819,999 | 870,000 | 819,999 | 864,999 | 124 |
| 2005/08/08 | 780,000 | 819,999 | 775,998 | 816,999 | 194 |
| 2005/08/05 | 844,998 | 859,998 | 825,000 | 838,998 | 84 |
| 2005/08/04 | 853,998 | 864,999 | 817,998 | 864,999 | 187 |
| 2005/08/03 | 898,998 | 909,999 | 883,998 | 883,998 | 101 |
| 2005/08/02 | 903,000 | 906,999 | 897,999 | 903,000 | 155 |
| 2005/08/01 | 940,998 | 945,000 | 910,998 | 916,998 | 124 |
| 2005/07/29 | 960,000 | 960,999 | 943,998 | 943,998 | 107 |
| 2005/07/28 | 961,998 | 963,000 | 948,000 | 957,000 | 103 |
| 2005/07/27 | 960,000 | 972,000 | 948,999 | 958,998 | 83 |
| 2005/07/26 | 981,999 | 990,000 | 940,998 | 957,999 | 288 |
| 2005/07/25 | 1,020,000 | 1,020,000 | 990,000 | 996,000 | 304 |
| 2005/07/22 | 1,029,999 | 1,039,998 | 996,000 | 1,020,000 | 383 |
| 2005/07/21 | 1,039,998 | 1,089,999 | 1,039,998 | 1,050,000 | 275 |
| 2005/07/20 | 1,029,999 | 1,039,998 | 1,020,000 | 1,020,000 | 223 |
| 2005/07/19 | 1,029,999 | 1,089,999 | 1,029,999 | 1,069,998 | 217 |
| 2005/07/15 | 1,179,999 | 1,179,999 | 1,129,998 | 1,129,998 | 143 |
| 2005/07/14 | 1,129,998 | 1,149,999 | 1,129,998 | 1,149,999 | 25 |
| 2005/07/13 | 1,119,999 | 1,140,000 | 1,099,998 | 1,140,000 | 68 |
| 2005/07/12 | 1,170,000 | 1,170,000 | 1,129,998 | 1,140,000 | 46 |
| 2005/07/11 | 1,149,999 | 1,170,000 | 1,119,999 | 1,170,000 | 46 |
| 2005/07/08 | 1,140,000 | 1,149,999 | 1,099,998 | 1,119,999 | 55 |
| 2005/07/07 | 1,140,000 | 1,149,999 | 1,119,999 | 1,149,999 | 37 |
| 2005/07/06 | 1,110,000 | 1,140,000 | 1,099,998 | 1,140,000 | 39 |
| 2005/07/05 | 1,140,000 | 1,140,000 | 1,099,998 | 1,110,000 | 48 |
| 2005/07/04 | 1,179,999 | 1,179,999 | 1,149,999 | 1,159,998 | 48 |
| 2005/07/01 | 1,189,998 | 1,200,000 | 1,159,998 | 1,189,998 | 53 |
| 2005/06/30 | 1,149,999 | 1,200,000 | 1,129,998 | 1,179,999 | 72 |
| 2005/06/29 | 1,140,000 | 1,219,998 | 1,140,000 | 1,189,998 | 164 |
| 2005/06/28 | 1,119,999 | 1,129,998 | 1,110,000 | 1,119,999 | 37 |
| 2005/06/27 | 1,119,999 | 1,140,000 | 1,110,000 | 1,140,000 | 29 |
| 2005/06/24 | 1,140,000 | 1,149,999 | 1,129,998 | 1,149,999 | 31 |
| 2005/06/23 | 1,159,998 | 1,159,998 | 1,119,999 | 1,140,000 | 48 |
| 2005/06/22 | 1,149,999 | 1,170,000 | 1,140,000 | 1,159,998 | 33 |
| 2005/06/21 | 1,200,000 | 1,200,000 | 1,140,000 | 1,149,999 | 37 |
| 2005/06/20 | 1,159,998 | 1,179,999 | 1,099,998 | 1,170,000 | 54 |
| 2005/06/17 | 1,239,999 | 1,260,000 | 1,200,000 | 1,200,000 | 88 |
| 2005/06/16 | 1,179,999 | 1,219,998 | 1,170,000 | 1,209,999 | 104 |
| 2005/06/15 | 1,209,999 | 1,219,998 | 1,140,000 | 1,140,000 | 160 |
| 2005/06/14 | 1,179,999 | 1,329,999 | 1,170,000 | 1,230,000 | 573 |
| 2005/06/13 | 1,129,998 | 1,179,999 | 1,119,999 | 1,159,998 | 140 |
| 2005/06/10 | 1,069,998 | 1,140,000 | 1,069,998 | 1,129,998 | 94 |
| 2005/06/09 | 1,069,998 | 1,080,000 | 1,029,999 | 1,039,998 | 61 |
| 2005/06/08 | 1,170,000 | 1,170,000 | 1,099,998 | 1,099,998 | 181 |
| 2005/06/07 | 1,039,998 | 1,189,998 | 1,029,999 | 1,110,000 | 582 |
| 2005/06/06 | 1,020,000 | 1,039,998 | 999,999 | 999,999 | 78 |
| 2005/06/03 | 1,020,000 | 1,039,998 | 990,000 | 1,020,000 | 96 |
| 2005/06/02 | 1,050,000 | 1,059,999 | 999,999 | 1,039,998 | 113 |
| 2005/06/01 | 1,069,998 | 1,099,998 | 1,050,000 | 1,059,999 | 82 |
| 2005/05/31 | 1,080,000 | 1,080,000 | 1,020,000 | 1,069,998 | 159 |
| 2005/05/30 | 1,200,000 | 1,200,000 | 1,110,000 | 1,119,999 | 201 |
| 2005/05/27 | 1,219,998 | 1,260,000 | 1,119,999 | 1,209,999 | 698 |
| 2005/05/26 | 0 | 0 | 0 | 0 | 0 |
| 2005/05/26 | 1 -> 3.00 分割 | ||||
| 2005/05/25 | 2,799,990 | 2,879,991 | 2,769,993 | 2,879,991 | 247 |
| 2005/05/24 | 2,729,997 | 2,819,997 | 2,659,995 | 2,749,995 | 189 |
| 2005/05/23 | 2,749,995 | 2,829,996 | 2,669,994 | 2,679,993 | 158 |
| 2005/05/20 | 2,989,998 | 2,989,998 | 2,819,997 | 2,829,996 | 78 |
| 2005/05/19 | 2,949,993 | 2,979,990 | 2,849,994 | 2,949,993 | 100 |
| 2005/05/18 | 2,999,997 | 3,009,996 | 2,809,998 | 2,879,991 | 130 |
| 2005/05/17 | 3,229,992 | 3,379,995 | 2,939,994 | 2,979,990 | 202 |
| 2005/05/16 | 3,669,993 | 3,669,993 | 3,239,991 | 3,269,997 | 118 |
| 2005/05/13 | 3,569,994 | 3,669,993 | 3,569,994 | 3,619,989 | 76 |
| 2005/05/12 | 3,539,997 | 3,629,997 | 3,499,992 | 3,569,994 | 71 |
| 2005/05/11 | 3,529,989 | 3,589,992 | 3,499,992 | 3,559,995 | 58 |
| 2005/05/10 | 3,619,989 | 3,699,990 | 3,519,990 | 3,529,989 | 164 |
| 2005/05/09 | 3,849,993 | 3,849,993 | 3,649,995 | 3,659,994 | 132 |
| 2005/05/06 | 3,869,991 | 3,899,988 | 3,759,993 | 3,799,989 | 351 |
| 2005/05/02 | 3,659,994 | 3,699,990 | 3,549,996 | 3,669,993 | 134 |
| 2005/04/28 | 3,799,989 | 3,819,996 | 3,679,992 | 3,709,989 | 138 |
| 2005/04/27 | 3,579,993 | 3,839,994 | 3,549,996 | 3,779,991 | 477 |
| 2005/04/26 | 3,549,996 | 3,599,991 | 3,459,996 | 3,579,993 | 108 |
| 2005/04/25 | 3,619,989 | 3,639,996 | 3,479,994 | 3,529,989 | 98 |
| 2005/04/22 | 3,839,994 | 3,939,993 | 3,519,990 | 3,639,996 | 481 |
| 2005/04/21 | 3,379,995 | 3,759,993 | 3,279,996 | 3,749,994 | 433 |
| 2005/04/20 | 3,809,988 | 3,929,994 | 3,449,997 | 3,499,992 | 840 |
| 2005/04/19 | 3,439,989 | 3,689,991 | 3,299,994 | 3,689,991 | 844 |
| 2005/04/18 | 3,399,993 | 3,449,997 | 3,179,997 | 3,189,996 | 455 |
| 2005/04/15 | 3,729,996 | 3,879,990 | 3,479,994 | 3,549,996 | 766 |
| 2005/04/14 | 3,749,994 | 3,899,988 | 3,489,993 | 3,829,995 | 1,739 |
| 2005/04/13 | 4,349,988 | 4,579,992 | 3,949,992 | 3,949,992 | 1,286 |
| 2005/04/12 | 4,649,994 | 4,899,987 | 4,449,987 | 4,449,987 | 1,495 |
| 2005/04/11 | 4,849,992 | 4,949,991 | 4,299,993 | 4,949,991 | 1,883 |
| 2005/04/08 | 4,449,987 | 4,449,987 | 4,449,987 | 4,449,987 | 686 |
| 2005/04/07 | 3,949,992 | 3,949,992 | 3,909,996 | 3,949,992 | 825 |
| 2005/04/06 | 3,009,996 | 3,509,991 | 3,009,996 | 3,449,997 | 2,362 |