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 |
|---|---|---|---|---|---|
| 2011/12/30 | 31,050 | 31,050 | 31,050 | 31,050 | 1 |
| 2011/12/29 | 31,100 | 31,100 | 31,100 | 31,100 | 17 |
| 2011/12/28 | 31,100 | 31,100 | 31,100 | 31,100 | 10 |
| 2011/12/27 | 30,650 | 31,100 | 30,300 | 31,100 | 19 |
| 2011/12/26 | 30,450 | 31,200 | 30,450 | 30,650 | 13 |
| 2011/12/22 | 31,050 | 31,050 | 31,000 | 31,000 | 3 |
| 2011/12/21 | 31,400 | 31,400 | 31,100 | 31,250 | 19 |
| 2011/12/20 | 31,000 | 31,450 | 30,450 | 31,450 | 36 |
| 2011/12/19 | 31,000 | 31,350 | 30,350 | 31,100 | 40 |
| 2011/12/16 | 32,300 | 32,350 | 30,800 | 31,000 | 46 |
| 2011/12/15 | 32,550 | 33,600 | 31,800 | 32,300 | 55 |
| 2011/12/14 | 31,700 | 33,000 | 31,700 | 32,500 | 38 |
| 2011/12/13 | 31,100 | 31,950 | 31,100 | 31,950 | 28 |
| 2011/12/12 | 31,150 | 31,500 | 30,600 | 31,500 | 103 |
| 2011/12/09 | 31,450 | 31,500 | 31,150 | 31,150 | 27 |
| 2011/12/08 | 31,400 | 31,400 | 31,100 | 31,150 | 26 |
| 2011/12/07 | 31,300 | 31,850 | 31,050 | 31,100 | 33 |
| 2011/12/06 | 31,650 | 32,000 | 30,700 | 31,500 | 39 |
| 2011/12/05 | 31,000 | 31,400 | 30,600 | 31,100 | 18 |
| 2011/12/02 | 30,600 | 31,300 | 30,500 | 31,250 | 37 |
| 2011/12/01 | 31,000 | 31,200 | 30,050 | 30,500 | 55 |
| 2011/11/30 | 30,600 | 30,600 | 30,150 | 30,300 | 34 |
| 2011/11/29 | 30,700 | 31,000 | 30,500 | 30,950 | 29 |
| 2011/11/28 | 30,500 | 30,500 | 30,150 | 30,500 | 25 |
| 2011/11/25 | 30,500 | 31,000 | 30,300 | 30,300 | 89 |
| 2011/11/24 | 31,500 | 31,500 | 30,700 | 31,100 | 254 |
| 2011/11/22 | 35,200 | 36,250 | 33,100 | 34,000 | 550 |
| 2011/11/21 | 30,150 | 30,300 | 30,000 | 30,300 | 18 |
| 2011/11/18 | 29,600 | 30,150 | 29,600 | 30,150 | 161 |
| 2011/11/17 | 30,000 | 31,000 | 30,000 | 30,500 | 19 |
| 2011/11/16 | 30,400 | 30,500 | 30,000 | 30,000 | 16 |
| 2011/11/15 | 30,200 | 30,950 | 30,200 | 30,300 | 17 |
| 2011/11/14 | 30,450 | 31,000 | 30,450 | 31,000 | 3 |
| 2011/11/11 | 30,000 | 30,450 | 30,000 | 30,450 | 2 |
| 2011/11/10 | 29,300 | 29,900 | 29,300 | 29,500 | 34 |
| 2011/11/09 | 30,400 | 30,500 | 29,800 | 30,100 | 13 |
| 2011/11/08 | 30,350 | 30,400 | 29,400 | 29,400 | 96 |
| 2011/11/07 | 31,250 | 31,300 | 30,250 | 30,750 | 100 |
| 2011/11/04 | 30,900 | 32,100 | 30,900 | 31,250 | 58 |
| 2011/11/02 | 31,000 | 31,900 | 30,800 | 31,300 | 44 |
| 2011/11/01 | 32,200 | 32,200 | 32,000 | 32,000 | 5 |
| 2011/10/31 | 31,500 | 31,500 | 31,500 | 31,500 | 5 |
| 2011/10/28 | 31,100 | 32,000 | 31,100 | 31,150 | 9 |
| 2011/10/27 | 31,500 | 32,000 | 30,900 | 32,000 | 23 |
| 2011/10/26 | 30,200 | 31,650 | 30,150 | 31,650 | 28 |
| 2011/10/25 | 31,800 | 31,800 | 31,200 | 31,200 | 56 |
| 2011/10/24 | 33,800 | 34,000 | 32,500 | 32,500 | 22 |
| 2011/10/21 | 30,900 | 33,900 | 30,900 | 33,900 | 54 |
| 2011/10/20 | 31,500 | 31,850 | 31,200 | 31,650 | 23 |
| 2011/10/19 | 32,000 | 32,000 | 31,500 | 31,500 | 16 |
| 2011/10/18 | 33,000 | 33,000 | 32,300 | 32,300 | 6 |
| 2011/10/17 | 33,850 | 33,850 | 32,700 | 32,900 | 38 |
| 2011/10/14 | 34,050 | 35,000 | 32,400 | 33,350 | 221 |
| 2011/10/13 | 32,000 | 35,450 | 32,000 | 35,450 | 75 |
| 2011/10/12 | 31,300 | 32,700 | 31,000 | 32,650 | 31 |
| 2011/10/11 | 30,900 | 31,800 | 30,900 | 31,600 | 60 |
| 2011/10/07 | 30,200 | 30,900 | 30,000 | 30,300 | 21 |
| 2011/10/06 | 30,000 | 30,500 | 30,000 | 30,500 | 17 |
| 2011/10/05 | 0 | 0 | 0 | 29,520 | 0 |
| 2011/10/04 | 28,800 | 29,520 | 28,520 | 29,520 | 7 |
| 2011/10/03 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2011/09/30 | 30,000 | 30,100 | 30,000 | 30,000 | 10 |
| 2011/09/29 | 29,800 | 29,800 | 29,800 | 29,800 | 1 |
| 2011/09/28 | 29,010 | 29,510 | 29,010 | 29,100 | 18 |
| 2011/09/27 | 29,010 | 29,700 | 28,900 | 29,700 | 45 |
| 2011/09/26 | 31,000 | 33,000 | 27,400 | 28,790 | 102 |
| 2011/09/22 | 30,100 | 32,600 | 30,100 | 32,400 | 24 |
| 2011/09/21 | 30,300 | 31,200 | 30,300 | 30,700 | 13 |
| 2011/09/20 | 32,600 | 32,600 | 30,100 | 31,000 | 31 |
| 2011/09/16 | 31,500 | 33,000 | 31,500 | 32,350 | 38 |
| 2011/09/15 | 32,000 | 32,000 | 31,200 | 31,500 | 17 |
| 2011/09/14 | 33,550 | 33,550 | 30,050 | 31,800 | 66 |
| 2011/09/13 | 34,350 | 34,350 | 34,350 | 34,350 | 1 |
| 2011/09/12 | 33,650 | 33,650 | 33,650 | 33,650 | 2 |
| 2011/09/09 | 33,700 | 34,900 | 33,650 | 34,900 | 24 |
| 2011/09/08 | 34,000 | 34,400 | 34,000 | 34,400 | 15 |
| 2011/09/07 | 33,150 | 33,850 | 33,150 | 33,650 | 14 |
| 2011/09/06 | 35,350 | 35,350 | 33,600 | 33,600 | 10 |
| 2011/09/05 | 34,000 | 34,150 | 34,000 | 34,100 | 8 |
| 2011/09/02 | 34,300 | 35,500 | 34,300 | 35,300 | 8 |
| 2011/09/01 | 35,000 | 35,000 | 33,000 | 34,000 | 58 |
| 2011/08/31 | 35,000 | 35,100 | 35,000 | 35,000 | 10 |
| 2011/08/30 | 35,000 | 35,500 | 34,700 | 35,500 | 15 |
| 2011/08/29 | 35,300 | 35,300 | 34,050 | 34,550 | 23 |
| 2011/08/26 | 35,000 | 35,750 | 35,000 | 35,000 | 11 |
| 2011/08/25 | 35,000 | 35,000 | 35,000 | 35,000 | 12 |
| 2011/08/24 | 34,600 | 34,950 | 34,600 | 34,700 | 48 |
| 2011/08/23 | 35,550 | 36,850 | 35,550 | 36,000 | 11 |
| 2011/08/22 | 36,350 | 36,900 | 35,100 | 35,550 | 21 |
| 2011/08/19 | 35,550 | 36,950 | 35,550 | 36,850 | 5 |
| 2011/08/18 | 36,850 | 36,850 | 35,800 | 36,250 | 10 |
| 2011/08/17 | 36,700 | 37,500 | 35,500 | 37,500 | 32 |
| 2011/08/16 | 34,900 | 36,500 | 34,900 | 36,000 | 10 |
| 2011/08/15 | 34,900 | 34,900 | 34,900 | 34,900 | 8 |
| 2011/08/12 | 36,000 | 36,000 | 34,200 | 34,800 | 25 |
| 2011/08/11 | 33,350 | 34,750 | 31,950 | 34,750 | 35 |
| 2011/08/10 | 33,500 | 35,650 | 33,000 | 34,600 | 63 |
| 2011/08/09 | 32,050 | 33,300 | 29,000 | 33,300 | 166 |
| 2011/08/08 | 34,000 | 36,400 | 34,000 | 34,000 | 50 |
| 2011/08/05 | 36,000 | 36,500 | 35,000 | 35,200 | 72 |
| 2011/08/04 | 37,350 | 37,350 | 36,900 | 36,950 | 21 |
| 2011/08/03 | 37,600 | 37,600 | 35,600 | 37,350 | 50 |
| 2011/08/02 | 38,000 | 38,000 | 37,650 | 37,650 | 18 |
| 2011/08/01 | 37,800 | 38,700 | 37,600 | 38,000 | 27 |
| 2011/07/29 | 38,000 | 38,000 | 37,800 | 37,800 | 20 |
| 2011/07/28 | 38,500 | 38,500 | 38,050 | 38,050 | 43 |
| 2011/07/27 | 38,650 | 39,000 | 38,600 | 38,800 | 24 |
| 2011/07/26 | 39,000 | 39,000 | 38,550 | 38,800 | 45 |
| 2011/07/25 | 38,600 | 39,900 | 38,600 | 39,800 | 23 |
| 2011/07/22 | 39,000 | 40,000 | 38,100 | 38,600 | 106 |
| 2011/07/21 | 39,700 | 39,750 | 38,650 | 39,000 | 47 |
| 2011/07/20 | 40,100 | 40,450 | 38,750 | 39,500 | 121 |
| 2011/07/19 | 39,100 | 39,350 | 38,100 | 38,750 | 47 |
| 2011/07/15 | 38,400 | 40,450 | 38,000 | 40,450 | 101 |
| 2011/07/14 | 39,600 | 39,600 | 38,000 | 38,000 | 136 |
| 2011/07/13 | 39,750 | 39,750 | 37,250 | 38,900 | 524 |
| 2011/07/12 | 42,300 | 46,000 | 40,100 | 40,650 | 504 |
| 2011/07/11 | 41,000 | 42,400 | 40,250 | 40,700 | 75 |
| 2011/07/08 | 40,300 | 41,400 | 39,300 | 41,000 | 74 |
| 2011/07/07 | 39,650 | 41,000 | 39,600 | 39,600 | 47 |
| 2011/07/06 | 39,150 | 40,000 | 39,100 | 39,600 | 26 |
| 2011/07/05 | 40,450 | 40,450 | 38,700 | 39,300 | 53 |
| 2011/07/04 | 39,800 | 40,300 | 39,100 | 39,550 | 47 |
| 2011/07/01 | 39,350 | 40,350 | 39,200 | 39,650 | 24 |
| 2011/06/30 | 39,900 | 41,300 | 39,650 | 39,650 | 86 |
| 2011/06/29 | 41,300 | 41,600 | 40,550 | 40,600 | 37 |
| 2011/06/28 | 42,800 | 42,800 | 40,100 | 41,300 | 192 |
| 2011/06/27 | 40,900 | 44,800 | 39,800 | 42,800 | 175 |
| 2011/06/24 | 38,600 | 45,600 | 38,600 | 41,200 | 672 |
| 2011/06/23 | 39,450 | 39,450 | 38,050 | 38,600 | 103 |
| 2011/06/22 | 39,000 | 41,000 | 38,500 | 40,850 | 172 |
| 2011/06/21 | 37,650 | 39,250 | 37,300 | 39,000 | 165 |
| 2011/06/20 | 47,350 | 47,350 | 38,600 | 39,050 | 1,664 |
| 2011/06/17 | 37,000 | 43,150 | 37,000 | 43,150 | 1,897 |
| 2011/06/16 | 35,500 | 36,400 | 35,500 | 36,150 | 235 |
| 2011/06/15 | 36,500 | 37,900 | 36,500 | 37,000 | 129 |
| 2011/06/14 | 35,600 | 36,700 | 35,500 | 36,500 | 149 |
| 2011/06/13 | 36,300 | 36,300 | 35,300 | 35,650 | 129 |
| 2011/06/10 | 36,550 | 38,000 | 36,150 | 36,200 | 105 |
| 2011/06/09 | 37,050 | 38,000 | 36,900 | 36,900 | 116 |
| 2011/06/08 | 37,700 | 38,000 | 36,400 | 38,000 | 118 |
| 2011/06/07 | 36,650 | 38,000 | 36,650 | 37,900 | 272 |
| 2011/06/06 | 40,000 | 40,200 | 37,900 | 38,050 | 222 |
| 2011/06/03 | 41,800 | 41,800 | 39,800 | 40,050 | 195 |
| 2011/06/02 | 40,600 | 40,600 | 39,000 | 39,750 | 277 |
| 2011/06/01 | 42,800 | 43,300 | 40,600 | 41,000 | 225 |
| 2011/05/31 | 42,550 | 43,800 | 41,750 | 42,500 | 221 |
| 2011/05/30 | 41,850 | 43,950 | 40,700 | 43,950 | 208 |
| 2011/05/27 | 40,500 | 42,000 | 40,100 | 41,900 | 372 |
| 2011/05/26 | 41,650 | 43,900 | 41,300 | 41,900 | 427 |
| 2011/05/25 | 43,150 | 46,000 | 41,550 | 41,550 | 912 |
| 2011/05/24 | 44,950 | 48,800 | 42,150 | 43,200 | 1,541 |
| 2011/05/23 | 49,800 | 51,500 | 45,100 | 45,200 | 1,443 |
| 2011/05/20 | 60,000 | 61,400 | 50,200 | 50,400 | 4,755 |
| 2011/05/19 | 50,000 | 51,400 | 50,000 | 51,400 | 2,419 |
| 2011/05/18 | 44,400 | 44,400 | 44,400 | 44,400 | 469 |
| 2011/05/17 | 37,400 | 37,400 | 36,500 | 37,400 | 1,079 |
| 2011/05/16 | 30,850 | 31,000 | 29,900 | 30,400 | 120 |
| 2011/05/13 | 32,900 | 33,500 | 31,500 | 32,000 | 75 |
| 2011/05/12 | 33,200 | 33,200 | 32,550 | 32,800 | 54 |
| 2011/05/11 | 33,800 | 34,100 | 32,550 | 33,200 | 113 |
| 2011/05/10 | 34,000 | 35,000 | 33,800 | 34,000 | 127 |
| 2011/05/09 | 33,650 | 34,800 | 33,650 | 34,200 | 71 |
| 2011/05/06 | 34,600 | 34,600 | 32,100 | 33,700 | 114 |
| 2011/05/02 | 35,000 | 35,050 | 34,600 | 34,600 | 57 |
| 2011/04/28 | 34,300 | 35,450 | 34,050 | 34,950 | 59 |
| 2011/04/27 | 35,700 | 36,000 | 34,400 | 34,800 | 102 |
| 2011/04/26 | 35,650 | 36,150 | 35,000 | 35,000 | 157 |
| 2011/04/25 | 36,100 | 37,050 | 36,100 | 36,900 | 34 |
| 2011/04/22 | 38,000 | 38,000 | 36,550 | 37,500 | 100 |
| 2011/04/21 | 39,500 | 39,500 | 37,650 | 38,250 | 33 |
| 2011/04/20 | 37,150 | 41,100 | 37,000 | 38,500 | 128 |
| 2011/04/19 | 38,000 | 38,000 | 36,700 | 37,850 | 67 |
| 2011/04/18 | 37,900 | 38,500 | 36,850 | 38,500 | 164 |
| 2011/04/15 | 38,550 | 38,750 | 38,100 | 38,200 | 145 |
| 2011/04/14 | 39,300 | 39,800 | 38,050 | 39,800 | 199 |
| 2011/04/13 | 40,700 | 41,800 | 40,000 | 40,000 | 668 |
| 2011/04/12 | 46,300 | 48,800 | 44,600 | 47,000 | 329 |
| 2011/04/11 | 40,500 | 46,600 | 40,500 | 46,000 | 111 |
| 2011/04/08 | 39,450 | 40,800 | 39,250 | 40,150 | 89 |
| 2011/04/07 | 43,000 | 43,200 | 41,000 | 41,500 | 55 |
| 2011/04/06 | 43,900 | 45,400 | 41,600 | 44,000 | 153 |
| 2011/04/05 | 39,650 | 46,000 | 37,100 | 46,000 | 284 |
| 2011/04/04 | 38,900 | 39,700 | 38,500 | 39,000 | 96 |
| 2011/04/01 | 39,700 | 39,700 | 37,850 | 38,050 | 111 |
| 2011/03/31 | 40,000 | 40,200 | 38,800 | 39,000 | 82 |
| 2011/03/30 | 40,000 | 43,350 | 38,700 | 39,050 | 81 |
| 2011/03/29 | 38,300 | 39,900 | 37,000 | 39,900 | 87 |
| 2011/03/28 | 39,000 | 40,400 | 37,300 | 39,000 | 141 |
| 2011/03/25 | 40,700 | 40,900 | 39,300 | 40,400 | 124 |
| 2011/03/24 | 43,000 | 43,000 | 39,100 | 40,400 | 230 |
| 2011/03/23 | 43,100 | 44,000 | 41,100 | 43,100 | 285 |
| 2011/03/22 | 43,000 | 44,700 | 40,900 | 44,700 | 576 |
| 2011/03/18 | 31,800 | 38,600 | 31,400 | 37,850 | 1,078 |
| 2011/03/17 | 30,000 | 33,000 | 28,000 | 31,600 | 596 |
| 2011/03/16 | 33,100 | 35,800 | 31,700 | 33,500 | 1,036 |
| 2011/03/15 | 38,700 | 38,700 | 38,700 | 38,700 | 36 |
| 2011/03/14 | 45,700 | 45,700 | 45,700 | 45,700 | 115 |
| 2011/03/11 | 60,500 | 63,000 | 55,500 | 55,700 | 1,192 |
| 2011/03/10 | 80,000 | 84,300 | 62,000 | 65,500 | 2,660 |
| 2011/03/09 | 64,000 | 71,100 | 62,000 | 71,100 | 646 |
| 2011/03/08 | 61,100 | 64,000 | 59,500 | 61,100 | 160 |
| 2011/03/07 | 65,500 | 67,500 | 58,600 | 61,000 | 749 |
| 2011/03/04 | 71,100 | 73,500 | 66,000 | 68,500 | 1,389 |
| 2011/03/03 | 56,400 | 64,400 | 56,400 | 64,400 | 1,207 |
| 2011/03/02 | 51,500 | 56,000 | 49,000 | 54,400 | 453 |
| 2011/03/01 | 51,100 | 53,400 | 48,400 | 52,000 | 469 |
| 2011/02/28 | 51,400 | 61,000 | 48,300 | 49,500 | 1,937 |
| 2011/02/25 | 51,300 | 52,400 | 46,000 | 52,400 | 1,959 |
| 2011/02/24 | 38,000 | 45,400 | 36,000 | 45,400 | 1,314 |
| 2011/02/23 | 34,650 | 38,600 | 34,650 | 38,400 | 839 |
| 2011/02/22 | 33,300 | 34,300 | 33,000 | 34,000 | 229 |
| 2011/02/21 | 32,500 | 33,300 | 32,000 | 33,000 | 91 |
| 2011/02/18 | 31,300 | 32,700 | 31,200 | 32,500 | 103 |
| 2011/02/17 | 33,200 | 36,200 | 31,400 | 31,400 | 334 |
| 2011/02/16 | 32,000 | 33,000 | 31,500 | 32,800 | 105 |
| 2011/02/15 | 31,000 | 32,500 | 31,000 | 31,300 | 163 |
| 2011/02/14 | 30,000 | 31,000 | 29,600 | 30,100 | 17 |
| 2011/02/10 | 29,800 | 31,000 | 29,100 | 31,000 | 54 |
| 2011/02/09 | 30,000 | 30,500 | 29,800 | 30,200 | 16 |
| 2011/02/08 | 0 | 0 | 0 | 30,000 | 0 |
| 2011/02/07 | 30,200 | 31,000 | 30,000 | 30,000 | 54 |
| 2011/02/04 | 29,500 | 30,600 | 29,500 | 30,600 | 62 |
| 2011/02/03 | 30,100 | 30,200 | 29,400 | 30,200 | 22 |
| 2011/02/02 | 30,000 | 30,400 | 30,000 | 30,000 | 13 |
| 2011/02/01 | 31,000 | 31,000 | 30,100 | 30,900 | 16 |
| 2011/01/31 | 28,270 | 31,000 | 28,270 | 31,000 | 101 |
| 2011/01/28 | 29,310 | 29,770 | 28,500 | 29,770 | 44 |
| 2011/01/27 | 29,500 | 30,000 | 29,300 | 30,000 | 28 |
| 2011/01/26 | 30,200 | 30,550 | 30,200 | 30,550 | 49 |
| 2011/01/25 | 29,700 | 30,950 | 29,700 | 30,250 | 64 |
| 2011/01/24 | 28,500 | 29,700 | 28,300 | 29,700 | 38 |
| 2011/01/21 | 29,470 | 29,470 | 28,000 | 28,000 | 19 |
| 2011/01/20 | 28,920 | 29,480 | 28,610 | 28,700 | 37 |
| 2011/01/19 | 29,400 | 29,480 | 28,970 | 28,970 | 18 |
| 2011/01/18 | 29,200 | 29,500 | 28,900 | 29,400 | 45 |
| 2011/01/17 | 30,000 | 32,200 | 29,950 | 30,000 | 249 |
| 2011/01/14 | 29,200 | 29,990 | 29,200 | 29,520 | 24 |
| 2011/01/13 | 29,450 | 30,000 | 29,170 | 29,990 | 29 |
| 2011/01/12 | 29,500 | 29,950 | 28,900 | 29,950 | 83 |
| 2011/01/11 | 31,000 | 32,000 | 30,000 | 30,000 | 112 |
| 2011/01/07 | 29,300 | 30,000 | 28,800 | 30,000 | 51 |
| 2011/01/06 | 30,600 | 31,000 | 27,750 | 29,800 | 205 |
| 2011/01/05 | 30,200 | 30,500 | 30,200 | 30,500 | 17 |
| 2011/01/04 | 31,000 | 31,000 | 30,000 | 30,900 | 40 |