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 |
|---|---|---|---|---|---|
| 2007/12/28 | 124,000 | 128,000 | 123,000 | 126,000 | 69 |
| 2007/12/27 | 135,000 | 135,000 | 124,000 | 130,000 | 501 |
| 2007/12/26 | 141,000 | 141,000 | 138,000 | 139,000 | 44 |
| 2007/12/25 | 144,000 | 145,000 | 138,000 | 141,000 | 158 |
| 2007/12/21 | 144,000 | 145,000 | 141,000 | 144,000 | 57 |
| 2007/12/20 | 150,000 | 150,000 | 144,000 | 144,000 | 76 |
| 2007/12/19 | 151,000 | 156,000 | 151,000 | 151,000 | 28 |
| 2007/12/18 | 148,000 | 153,000 | 147,000 | 150,000 | 43 |
| 2007/12/17 | 160,000 | 160,000 | 150,000 | 150,000 | 100 |
| 2007/12/14 | 160,000 | 160,000 | 152,000 | 160,000 | 346 |
| 2007/12/13 | 162,000 | 162,000 | 159,000 | 159,000 | 91 |
| 2007/12/12 | 161,000 | 163,000 | 160,000 | 162,000 | 95 |
| 2007/12/11 | 162,000 | 164,000 | 161,000 | 161,000 | 109 |
| 2007/12/10 | 164,000 | 164,000 | 162,000 | 163,000 | 88 |
| 2007/12/07 | 162,000 | 169,000 | 162,000 | 164,000 | 353 |
| 2007/12/06 | 168,000 | 169,000 | 165,000 | 166,000 | 173 |
| 2007/12/05 | 169,000 | 169,000 | 165,000 | 168,000 | 175 |
| 2007/12/04 | 174,000 | 177,000 | 165,000 | 166,000 | 409 |
| 2007/12/03 | 174,000 | 178,000 | 172,000 | 172,000 | 409 |
| 2007/11/30 | 176,000 | 189,000 | 167,000 | 189,000 | 461 |
| 2007/11/29 | 169,000 | 179,000 | 167,000 | 176,000 | 425 |
| 2007/11/28 | 170,000 | 170,000 | 160,000 | 165,000 | 216 |
| 2007/11/27 | 161,000 | 165,000 | 160,000 | 165,000 | 179 |
| 2007/11/26 | 175,000 | 176,000 | 165,000 | 165,000 | 128 |
| 2007/11/22 | 178,000 | 178,000 | 167,000 | 169,000 | 205 |
| 2007/11/21 | 186,000 | 190,000 | 168,000 | 177,000 | 667 |
| 2007/11/20 | 210,000 | 210,000 | 184,000 | 192,000 | 246 |
| 2007/11/19 | 222,000 | 223,000 | 222,000 | 223,000 | 10 |
| 2007/11/16 | 215,000 | 220,000 | 215,000 | 218,000 | 14 |
| 2007/11/15 | 220,000 | 222,000 | 210,000 | 211,000 | 59 |
| 2007/11/13 | 200,000 | 201,000 | 200,000 | 201,000 | 22 |
| 2007/11/12 | 205,000 | 205,000 | 195,000 | 198,000 | 32 |
| 2007/11/09 | 226,000 | 226,000 | 218,000 | 218,000 | 35 |
| 2007/11/08 | 232,000 | 232,000 | 220,000 | 232,000 | 36 |
| 2007/11/07 | 237,000 | 237,000 | 233,000 | 233,000 | 8 |
| 2007/11/06 | 240,000 | 241,000 | 235,000 | 240,000 | 62 |
| 2007/11/05 | 244,000 | 244,000 | 240,000 | 242,000 | 64 |
| 2007/11/02 | 238,000 | 243,000 | 236,000 | 238,000 | 116 |
| 2007/11/01 | 241,000 | 243,000 | 238,000 | 238,000 | 152 |
| 2007/10/31 | 238,000 | 241,000 | 236,000 | 241,000 | 76 |
| 2007/10/30 | 240,000 | 241,000 | 239,000 | 240,000 | 106 |
| 2007/10/29 | 237,000 | 243,000 | 233,000 | 240,000 | 123 |
| 2007/10/26 | 228,000 | 235,000 | 227,000 | 235,000 | 36 |
| 2007/10/25 | 230,000 | 234,000 | 228,000 | 233,000 | 36 |
| 2007/10/24 | 232,000 | 233,000 | 228,000 | 230,000 | 66 |
| 2007/10/23 | 220,000 | 230,000 | 220,000 | 230,000 | 79 |
| 2007/10/22 | 215,000 | 217,000 | 211,000 | 216,000 | 25 |
| 2007/10/19 | 222,000 | 226,000 | 220,000 | 224,000 | 67 |
| 2007/10/18 | 210,000 | 220,000 | 210,000 | 220,000 | 39 |
| 2007/10/17 | 212,000 | 220,000 | 211,000 | 213,000 | 39 |
| 2007/10/16 | 214,000 | 222,000 | 213,000 | 216,000 | 83 |
| 2007/10/15 | 218,000 | 220,000 | 212,000 | 220,000 | 369 |
| 2007/10/12 | 217,000 | 221,000 | 212,000 | 217,000 | 67 |
| 2007/10/11 | 214,000 | 220,000 | 211,000 | 217,000 | 164 |
| 2007/10/10 | 208,000 | 215,000 | 208,000 | 214,000 | 109 |
| 2007/10/09 | 200,000 | 213,000 | 200,000 | 204,000 | 169 |
| 2007/10/05 | 185,000 | 200,000 | 185,000 | 200,000 | 152 |
| 2007/10/04 | 186,000 | 187,000 | 179,000 | 185,000 | 53 |
| 2007/10/03 | 178,000 | 187,000 | 175,000 | 186,000 | 83 |
| 2007/10/02 | 176,000 | 179,000 | 175,000 | 175,000 | 58 |
| 2007/10/01 | 180,000 | 180,000 | 171,000 | 175,000 | 82 |
| 2007/09/28 | 180,000 | 181,000 | 174,000 | 181,000 | 75 |
| 2007/09/27 | 175,000 | 182,000 | 169,000 | 175,000 | 84 |
| 2007/09/26 | 170,000 | 173,000 | 166,000 | 170,000 | 50 |
| 2007/09/25 | 164,000 | 167,000 | 160,000 | 164,000 | 30 |
| 2007/09/21 | 168,000 | 170,000 | 168,000 | 168,000 | 11 |
| 2007/09/20 | 169,000 | 170,000 | 165,000 | 168,000 | 27 |
| 2007/09/19 | 160,000 | 163,000 | 158,000 | 163,000 | 18 |
| 2007/09/18 | 163,000 | 163,000 | 158,000 | 160,000 | 42 |
| 2007/09/14 | 163,000 | 165,000 | 162,000 | 163,000 | 61 |
| 2007/09/13 | 166,000 | 170,000 | 161,000 | 162,000 | 56 |
| 2007/09/12 | 166,000 | 168,000 | 165,000 | 165,000 | 75 |
| 2007/09/11 | 170,000 | 170,000 | 167,000 | 168,000 | 98 |
| 2007/09/10 | 171,000 | 173,000 | 170,000 | 170,000 | 17 |
| 2007/09/07 | 173,000 | 177,000 | 173,000 | 175,000 | 34 |
| 2007/09/06 | 173,000 | 180,000 | 171,000 | 179,000 | 52 |
| 2007/09/05 | 174,000 | 198,000 | 174,000 | 178,000 | 804 |
| 2007/09/04 | 175,000 | 175,000 | 171,000 | 171,000 | 120 |
| 2007/09/03 | 177,000 | 177,000 | 171,000 | 175,000 | 47 |
| 2007/08/31 | 176,000 | 177,000 | 174,000 | 176,000 | 92 |
| 2007/08/30 | 178,000 | 182,000 | 176,000 | 177,000 | 160 |
| 2007/08/29 | 178,000 | 179,000 | 174,000 | 175,000 | 279 |
| 2007/08/28 | 185,000 | 186,000 | 182,000 | 185,000 | 256 |
| 2007/08/27 | 185,000 | 191,000 | 180,000 | 185,000 | 924 |
| 2007/08/24 | 176,000 | 195,000 | 176,000 | 189,000 | 1,844 |
| 2007/08/23 | 167,000 | 175,000 | 161,000 | 165,000 | 603 |
| 2007/08/22 | 166,000 | 175,000 | 157,000 | 157,000 | 538 |
| 2007/08/21 | 182,000 | 194,000 | 167,000 | 167,000 | 841 |
| 2007/08/20 | 204,000 | 205,000 | 197,000 | 197,000 | 73 |
| 2007/08/17 | 207,000 | 207,000 | 193,000 | 194,000 | 94 |
| 2007/08/16 | 222,000 | 222,000 | 206,000 | 207,000 | 95 |
| 2007/08/15 | 226,000 | 230,000 | 220,000 | 229,000 | 45 |
| 2007/08/14 | 230,000 | 231,000 | 225,000 | 226,000 | 115 |
| 2007/08/13 | 231,000 | 232,000 | 230,000 | 232,000 | 11 |
| 2007/08/10 | 227,000 | 234,000 | 222,000 | 233,000 | 111 |
| 2007/08/09 | 210,000 | 230,000 | 210,000 | 222,000 | 88 |
| 2007/08/08 | 219,000 | 219,000 | 208,000 | 210,000 | 117 |
| 2007/08/07 | 230,000 | 230,000 | 216,000 | 216,000 | 84 |
| 2007/08/06 | 230,000 | 232,000 | 228,000 | 230,000 | 168 |
| 2007/08/03 | 230,000 | 235,000 | 230,000 | 230,000 | 61 |
| 2007/08/02 | 218,000 | 218,000 | 211,000 | 212,000 | 11 |
| 2007/08/01 | 231,000 | 232,000 | 217,000 | 217,000 | 194 |
| 2007/07/31 | 215,000 | 237,000 | 214,000 | 224,000 | 518 |
| 2007/07/30 | 200,000 | 214,000 | 200,000 | 208,000 | 311 |
| 2007/07/27 | 206,000 | 207,000 | 194,000 | 199,000 | 97 |
| 2007/07/26 | 223,000 | 223,000 | 203,000 | 208,000 | 157 |
| 2007/07/25 | 227,000 | 227,000 | 222,000 | 227,000 | 170 |
| 2007/07/24 | 230,000 | 231,000 | 227,000 | 227,000 | 223 |
| 2007/07/23 | 230,000 | 235,000 | 230,000 | 230,000 | 178 |
| 2007/07/20 | 233,000 | 238,000 | 231,000 | 233,000 | 33 |
| 2007/07/19 | 236,000 | 240,000 | 233,000 | 235,000 | 34 |
| 2007/07/18 | 244,000 | 245,000 | 238,000 | 243,000 | 141 |
| 2007/07/17 | 260,000 | 260,000 | 247,000 | 250,000 | 32 |
| 2007/07/13 | 256,000 | 263,000 | 255,000 | 261,000 | 17 |
| 2007/07/12 | 272,000 | 282,000 | 240,000 | 263,000 | 317 |
| 2007/07/11 | 263,000 | 281,000 | 263,000 | 269,000 | 173 |
| 2007/07/10 | 267,000 | 267,000 | 251,000 | 263,000 | 104 |
| 2007/07/09 | 276,000 | 279,000 | 260,000 | 269,000 | 187 |
| 2007/07/06 | 268,000 | 288,000 | 263,000 | 275,000 | 740 |
| 2007/07/05 | 240,000 | 277,000 | 236,000 | 260,000 | 1,004 |
| 2007/07/04 | 231,000 | 243,000 | 231,000 | 237,000 | 80 |
| 2007/07/03 | 231,000 | 231,000 | 230,000 | 230,000 | 74 |
| 2007/07/02 | 231,000 | 234,000 | 231,000 | 233,000 | 19 |
| 2007/06/29 | 231,000 | 232,000 | 230,000 | 232,000 | 29 |
| 2007/06/28 | 230,000 | 232,000 | 230,000 | 231,000 | 18 |
| 2007/06/27 | 230,000 | 230,000 | 227,000 | 230,000 | 64 |
| 2007/06/26 | 230,000 | 232,000 | 228,000 | 231,000 | 125 |
| 2007/06/25 | 234,000 | 234,000 | 230,000 | 231,000 | 110 |
| 2007/06/22 | 230,000 | 235,000 | 230,000 | 235,000 | 58 |
| 2007/06/21 | 230,000 | 233,000 | 230,000 | 233,000 | 33 |
| 2007/06/20 | 234,000 | 234,000 | 231,000 | 231,000 | 37 |
| 2007/06/19 | 233,000 | 239,000 | 231,000 | 233,000 | 38 |
| 2007/06/18 | 248,000 | 248,000 | 233,000 | 236,000 | 122 |
| 2007/06/15 | 231,000 | 248,000 | 231,000 | 240,000 | 394 |
| 2007/06/14 | 230,000 | 236,000 | 220,000 | 231,000 | 255 |
| 2007/06/13 | 228,000 | 229,000 | 222,000 | 229,000 | 85 |
| 2007/06/12 | 226,000 | 232,000 | 225,000 | 230,000 | 171 |
| 2007/06/11 | 232,000 | 235,000 | 230,000 | 231,000 | 193 |
| 2007/06/08 | 230,000 | 237,000 | 230,000 | 230,000 | 153 |
| 2007/06/07 | 230,000 | 234,000 | 225,000 | 232,000 | 249 |
| 2007/06/06 | 230,000 | 241,000 | 224,000 | 228,000 | 545 |
| 2007/06/05 | 238,000 | 238,000 | 230,000 | 230,000 | 332 |
| 2007/06/04 | 225,000 | 244,000 | 220,000 | 238,000 | 1,794 |
| 2007/06/01 | 220,000 | 225,000 | 209,000 | 225,000 | 2,147 |
| 2007/05/31 | 228,000 | 257,000 | 227,000 | 236,000 | 2,658 |
| 2007/05/30 | 219,000 | 248,000 | 210,000 | 237,000 | 3,542 |
| 2007/05/29 | 195,000 | 219,000 | 191,000 | 215,000 | 1,353 |
| 2007/05/28 | 191,000 | 207,000 | 188,000 | 190,000 | 352 |
| 2007/05/25 | 180,000 | 199,000 | 179,000 | 199,000 | 283 |
| 2007/05/24 | 192,000 | 194,000 | 185,000 | 189,000 | 246 |
| 2007/05/23 | 208,000 | 208,000 | 192,000 | 195,000 | 491 |
| 2007/05/22 | 208,000 | 213,000 | 190,000 | 191,000 | 1,934 |
| 2007/05/21 | 160,000 | 185,000 | 160,000 | 185,000 | 1,513 |
| 2007/05/18 | 163,000 | 169,000 | 155,000 | 155,000 | 1,395 |
| 2007/05/17 | 180,000 | 198,000 | 154,000 | 159,000 | 1,775 |
| 2007/05/16 | 180,000 | 182,000 | 166,000 | 171,000 | 700 |
| 2007/05/15 | 202,000 | 206,000 | 182,000 | 189,000 | 541 |
| 2007/05/14 | 232,000 | 232,000 | 206,000 | 210,000 | 423 |
| 2007/05/11 | 207,000 | 243,000 | 206,000 | 232,000 | 1,765 |
| 2007/05/10 | 223,000 | 249,000 | 206,000 | 214,000 | 2,307 |
| 2007/05/09 | 249,000 | 250,000 | 222,000 | 224,000 | 1,782 |
| 2007/05/08 | 225,000 | 245,000 | 207,000 | 245,000 | 4,091 |
| 2007/05/07 | 188,000 | 205,000 | 180,000 | 205,000 | 549 |
| 2007/05/02 | 170,000 | 187,000 | 167,000 | 175,000 | 1,136 |
| 2007/05/01 | 170,000 | 170,000 | 160,000 | 168,000 | 345 |
| 2007/04/27 | 160,000 | 173,000 | 157,000 | 170,000 | 1,317 |
| 2007/04/26 | 156,000 | 160,000 | 149,000 | 157,000 | 1,121 |
| 2007/04/25 | 160,000 | 175,000 | 149,000 | 162,000 | 4,398 |
| 2007/04/24 | 195,000 | 198,000 | 152,000 | 152,000 | 8,846 |
| 2007/04/23 | 164,000 | 182,000 | 153,000 | 182,000 | 9,485 |
| 2007/04/20 | 134,000 | 152,000 | 128,000 | 152,000 | 2,662 |
| 2007/04/19 | 125,000 | 142,000 | 119,000 | 132,000 | 5,013 |
| 2007/04/18 | 128,000 | 131,000 | 119,000 | 122,000 | 765 |
| 2007/04/17 | 137,000 | 138,000 | 133,000 | 138,000 | 359 |
| 2007/04/16 | 145,000 | 145,000 | 129,000 | 133,000 | 1,049 |
| 2007/04/13 | 147,000 | 148,000 | 135,000 | 139,000 | 604 |
| 2007/04/12 | 156,000 | 167,000 | 145,000 | 145,000 | 823 |
| 2007/04/11 | 159,000 | 161,000 | 153,000 | 153,000 | 214 |
| 2007/04/10 | 167,000 | 169,000 | 161,000 | 163,000 | 128 |
| 2007/04/09 | 177,000 | 177,000 | 170,000 | 171,000 | 123 |
| 2007/04/06 | 180,000 | 183,000 | 174,000 | 180,000 | 166 |
| 2007/04/05 | 186,000 | 191,000 | 186,000 | 190,000 | 196 |
| 2007/04/04 | 190,000 | 200,000 | 185,000 | 186,000 | 284 |
| 2007/04/03 | 195,000 | 195,000 | 189,000 | 189,000 | 90 |
| 2007/04/02 | 198,000 | 200,000 | 196,000 | 197,000 | 66 |
| 2007/03/30 | 190,000 | 210,000 | 190,000 | 210,000 | 204 |
| 2007/03/29 | 190,000 | 191,000 | 189,000 | 189,000 | 43 |
| 2007/03/28 | 192,000 | 194,000 | 190,000 | 191,000 | 67 |
| 2007/03/27 | 193,000 | 197,000 | 190,000 | 190,000 | 52 |
| 2007/03/26 | 191,000 | 198,000 | 191,000 | 194,000 | 39 |
| 2007/03/23 | 191,000 | 195,000 | 189,000 | 189,000 | 42 |
| 2007/03/22 | 198,000 | 198,000 | 192,000 | 192,000 | 64 |
| 2007/03/20 | 192,000 | 196,000 | 189,000 | 196,000 | 135 |
| 2007/03/19 | 193,000 | 198,000 | 193,000 | 198,000 | 50 |
| 2007/03/16 | 196,000 | 198,000 | 192,000 | 198,000 | 66 |
| 2007/03/15 | 205,000 | 205,000 | 197,000 | 200,000 | 67 |
| 2007/03/14 | 202,000 | 202,000 | 198,000 | 201,000 | 32 |
| 2007/03/13 | 212,000 | 212,000 | 208,000 | 208,000 | 6 |
| 2007/03/12 | 205,000 | 216,000 | 205,000 | 208,000 | 44 |
| 2007/03/09 | 199,000 | 207,000 | 199,000 | 207,000 | 35 |
| 2007/03/08 | 200,000 | 208,000 | 196,000 | 203,000 | 25 |
| 2007/03/07 | 205,000 | 208,000 | 205,000 | 206,000 | 40 |
| 2007/03/06 | 195,000 | 212,000 | 195,000 | 204,000 | 41 |
| 2007/03/05 | 203,000 | 205,000 | 195,000 | 195,000 | 48 |
| 2007/03/02 | 209,000 | 214,000 | 209,000 | 212,000 | 18 |
| 2007/03/01 | 211,000 | 213,000 | 205,000 | 209,000 | 33 |
| 2007/02/28 | 186,000 | 210,000 | 186,000 | 206,000 | 131 |
| 2007/02/27 | 224,000 | 224,000 | 221,000 | 222,000 | 56 |
| 2007/02/26 | 226,000 | 228,000 | 225,000 | 226,000 | 53 |
| 2007/02/23 | 226,000 | 228,000 | 225,000 | 228,000 | 40 |
| 2007/02/22 | 226,000 | 230,000 | 224,000 | 228,000 | 65 |
| 2007/02/21 | 230,000 | 230,000 | 225,000 | 229,000 | 23 |
| 2007/02/20 | 227,000 | 230,000 | 226,000 | 229,000 | 28 |
| 2007/02/19 | 234,000 | 234,000 | 227,000 | 230,000 | 72 |
| 2007/02/16 | 240,000 | 240,000 | 235,000 | 240,000 | 48 |
| 2007/02/15 | 237,000 | 244,000 | 237,000 | 244,000 | 9 |
| 2007/02/14 | 240,000 | 248,000 | 239,000 | 239,000 | 48 |
| 2007/02/13 | 239,000 | 246,000 | 236,000 | 244,000 | 52 |
| 2007/02/09 | 223,000 | 238,000 | 223,000 | 233,000 | 70 |
| 2007/02/08 | 221,000 | 225,000 | 221,000 | 223,000 | 52 |
| 2007/02/07 | 225,000 | 227,000 | 222,000 | 224,000 | 66 |
| 2007/02/06 | 226,000 | 233,000 | 226,000 | 230,000 | 86 |
| 2007/02/05 | 229,000 | 232,000 | 227,000 | 232,000 | 27 |
| 2007/02/02 | 230,000 | 234,000 | 228,000 | 231,000 | 85 |
| 2007/02/01 | 234,000 | 236,000 | 233,000 | 234,000 | 51 |
| 2007/01/31 | 238,000 | 238,000 | 234,000 | 237,000 | 64 |
| 2007/01/30 | 241,000 | 242,000 | 238,000 | 238,000 | 109 |
| 2007/01/29 | 241,000 | 242,000 | 237,000 | 241,000 | 53 |
| 2007/01/26 | 240,000 | 245,000 | 236,000 | 245,000 | 55 |
| 2007/01/25 | 245,000 | 248,000 | 240,000 | 246,000 | 66 |
| 2007/01/24 | 245,000 | 248,000 | 240,000 | 242,000 | 107 |
| 2007/01/23 | 246,000 | 247,000 | 245,000 | 246,000 | 58 |
| 2007/01/22 | 258,000 | 259,000 | 245,000 | 252,000 | 160 |
| 2007/01/19 | 250,000 | 259,000 | 245,000 | 255,000 | 243 |
| 2007/01/18 | 243,000 | 250,000 | 242,000 | 248,000 | 149 |
| 2007/01/17 | 242,000 | 245,000 | 238,000 | 242,000 | 71 |
| 2007/01/16 | 234,000 | 240,000 | 233,000 | 236,000 | 79 |
| 2007/01/15 | 235,000 | 242,000 | 230,000 | 234,000 | 99 |
| 2007/01/12 | 234,000 | 239,000 | 234,000 | 239,000 | 30 |
| 2007/01/11 | 237,000 | 239,000 | 234,000 | 234,000 | 59 |
| 2007/01/10 | 244,000 | 245,000 | 235,000 | 237,000 | 36 |
| 2007/01/09 | 229,000 | 250,000 | 229,000 | 237,000 | 234 |
| 2007/01/05 | 228,000 | 230,000 | 227,000 | 229,000 | 54 |
| 2007/01/04 | 223,000 | 226,000 | 222,000 | 226,000 | 47 |