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 |
|---|---|---|---|---|---|
| 2013/12/30 | 666 | 690 | 653 | 685 | 22,900 |
| 2013/12/27 | 661 | 661 | 633 | 646 | 7,900 |
| 2013/12/26 | 625 | 641 | 625 | 641 | 9,500 |
| 2013/12/25 | 642 | 651 | 621 | 623 | 20,800 |
| 2013/12/24 | 601 | 666 | 600 | 632 | 49,700 |
| 2013/12/20 | 622 | 627 | 613 | 615 | 14,100 |
| 2013/12/19 | 607 | 651 | 607 | 619 | 26,100 |
| 2013/12/18 | 630 | 638 | 587 | 607 | 66,200 |
| 2013/12/17 | 696 | 696 | 620 | 630 | 174,500 |
| 2013/12/16 | 658 | 658 | 626 | 636 | 29,200 |
| 2013/12/13 | 655 | 658 | 643 | 648 | 7,000 |
| 2013/12/12 | 671 | 671 | 647 | 657 | 18,200 |
| 2013/12/11 | 685 | 686 | 668 | 677 | 25,100 |
| 2013/12/10 | 695 | 695 | 673 | 687 | 14,000 |
| 2013/12/09 | 671 | 697 | 661 | 689 | 45,000 |
| 2013/12/06 | 669 | 679 | 628 | 670 | 34,000 |
| 2013/12/05 | 690 | 690 | 670 | 679 | 15,900 |
| 2013/12/04 | 674 | 678 | 671 | 672 | 13,500 |
| 2013/12/03 | 690 | 690 | 668 | 682 | 19,200 |
| 2013/12/02 | 675 | 687 | 669 | 682 | 21,900 |
| 2013/11/29 | 680 | 687 | 671 | 680 | 19,500 |
| 2013/11/28 | 709 | 709 | 680 | 692 | 17,300 |
| 2013/11/27 | 701 | 710 | 686 | 693 | 38,000 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 69,500 | 74,700 | 68,600 | 71,900 | 1,528 |
| 2013/11/25 | 66,800 | 69,000 | 66,800 | 68,200 | 367 |
| 2013/11/22 | 66,800 | 68,400 | 66,800 | 67,500 | 186 |
| 2013/11/21 | 67,400 | 69,200 | 66,800 | 67,000 | 184 |
| 2013/11/20 | 69,000 | 69,500 | 67,000 | 67,400 | 288 |
| 2013/11/19 | 70,000 | 70,400 | 69,000 | 69,000 | 424 |
| 2013/11/18 | 68,500 | 70,400 | 68,000 | 70,300 | 616 |
| 2013/11/15 | 68,500 | 70,700 | 67,300 | 68,500 | 538 |
| 2013/11/14 | 66,300 | 69,900 | 66,300 | 68,300 | 291 |
| 2013/11/13 | 66,600 | 67,600 | 64,200 | 66,100 | 285 |
| 2013/11/12 | 66,500 | 71,000 | 66,000 | 67,600 | 692 |
| 2013/11/11 | 63,700 | 69,000 | 62,000 | 68,000 | 1,273 |
| 2013/11/08 | 60,700 | 62,000 | 60,400 | 62,000 | 88 |
| 2013/11/07 | 60,200 | 61,600 | 60,200 | 61,600 | 80 |
| 2013/11/06 | 60,100 | 61,000 | 60,100 | 60,800 | 79 |
| 2013/11/05 | 60,900 | 61,000 | 60,100 | 60,800 | 163 |
| 2013/11/01 | 62,300 | 62,500 | 60,100 | 60,800 | 233 |
| 2013/10/31 | 64,500 | 64,600 | 61,300 | 61,300 | 143 |
| 2013/10/30 | 63,300 | 64,000 | 61,000 | 63,500 | 328 |
| 2013/10/29 | 62,000 | 64,600 | 59,700 | 63,300 | 263 |
| 2013/10/28 | 60,500 | 62,100 | 60,500 | 61,400 | 121 |
| 2013/10/25 | 63,500 | 63,500 | 58,500 | 60,000 | 504 |
| 2013/10/24 | 63,000 | 66,600 | 63,000 | 63,900 | 532 |
| 2013/10/23 | 64,400 | 65,600 | 62,600 | 64,000 | 678 |
| 2013/10/22 | 61,500 | 66,000 | 61,500 | 62,700 | 1,189 |
| 2013/10/21 | 59,400 | 61,700 | 58,800 | 61,000 | 208 |
| 2013/10/18 | 57,800 | 59,700 | 57,000 | 59,600 | 106 |
| 2013/10/17 | 57,200 | 60,000 | 57,200 | 57,900 | 81 |
| 2013/10/16 | 57,300 | 57,900 | 56,500 | 57,500 | 112 |
| 2013/10/15 | 58,500 | 58,500 | 57,000 | 57,500 | 105 |
| 2013/10/11 | 58,000 | 60,200 | 55,800 | 59,000 | 248 |
| 2013/10/10 | 57,000 | 58,800 | 56,900 | 58,000 | 135 |
| 2013/10/09 | 55,100 | 56,500 | 55,100 | 56,500 | 91 |
| 2013/10/08 | 55,100 | 57,100 | 53,100 | 57,100 | 169 |
| 2013/10/07 | 57,600 | 57,600 | 55,600 | 55,600 | 45 |
| 2013/10/04 | 57,500 | 57,500 | 55,600 | 57,000 | 43 |
| 2013/10/03 | 55,800 | 57,700 | 55,100 | 57,500 | 130 |
| 2013/10/02 | 57,300 | 57,800 | 55,300 | 55,800 | 160 |
| 2013/10/01 | 58,200 | 58,200 | 56,600 | 57,300 | 269 |
| 2013/09/30 | 58,100 | 61,800 | 56,300 | 58,200 | 889 |
| 2013/09/27 | 52,900 | 61,700 | 52,900 | 61,500 | 1,152 |
| 2013/09/26 | 53,000 | 53,500 | 52,700 | 52,900 | 184 |
| 2013/09/25 | 54,700 | 54,800 | 52,700 | 52,700 | 225 |
| 2013/09/24 | 53,100 | 54,700 | 53,100 | 53,700 | 214 |
| 2013/09/20 | 54,900 | 54,900 | 53,100 | 53,100 | 142 |
| 2013/09/19 | 54,600 | 55,300 | 53,800 | 54,000 | 349 |
| 2013/09/18 | 53,100 | 55,400 | 53,000 | 54,300 | 211 |
| 2013/09/17 | 54,000 | 54,600 | 52,700 | 53,100 | 220 |
| 2013/09/13 | 53,900 | 54,000 | 52,400 | 52,600 | 174 |
| 2013/09/12 | 54,500 | 55,800 | 52,300 | 54,100 | 396 |
| 2013/09/11 | 51,800 | 54,000 | 51,500 | 53,500 | 303 |
| 2013/09/10 | 51,300 | 52,500 | 51,200 | 51,500 | 274 |
| 2013/09/09 | 52,500 | 52,500 | 49,800 | 50,300 | 187 |
| 2013/09/06 | 50,500 | 50,800 | 49,200 | 49,800 | 529 |
| 2013/09/05 | 51,500 | 51,500 | 50,100 | 50,100 | 143 |
| 2013/09/04 | 51,000 | 53,400 | 50,000 | 50,200 | 375 |
| 2013/09/03 | 50,000 | 51,500 | 49,000 | 49,750 | 224 |
| 2013/09/02 | 49,600 | 50,000 | 49,150 | 49,300 | 153 |
| 2013/08/30 | 50,700 | 51,500 | 50,500 | 50,600 | 137 |
| 2013/08/29 | 52,000 | 52,400 | 49,900 | 49,900 | 107 |
| 2013/08/28 | 50,000 | 50,500 | 49,500 | 49,550 | 152 |
| 2013/08/27 | 51,900 | 54,000 | 50,900 | 51,100 | 269 |
| 2013/08/26 | 51,900 | 52,000 | 51,600 | 52,000 | 102 |
| 2013/08/23 | 51,400 | 52,000 | 51,200 | 51,200 | 159 |
| 2013/08/22 | 51,400 | 51,800 | 50,800 | 51,400 | 146 |
| 2013/08/21 | 53,500 | 54,000 | 51,800 | 51,800 | 64 |
| 2013/08/20 | 55,000 | 55,000 | 54,000 | 54,000 | 77 |
| 2013/08/19 | 54,500 | 56,300 | 53,600 | 54,900 | 81 |
| 2013/08/16 | 53,100 | 54,000 | 53,100 | 53,500 | 83 |
| 2013/08/15 | 55,500 | 55,500 | 53,100 | 53,800 | 122 |
| 2013/08/14 | 56,300 | 56,300 | 54,700 | 55,000 | 84 |
| 2013/08/13 | 55,000 | 56,500 | 55,000 | 55,000 | 115 |
| 2013/08/12 | 58,400 | 58,400 | 53,300 | 55,000 | 144 |
| 2013/08/09 | 61,500 | 61,500 | 58,600 | 59,000 | 96 |
| 2013/08/08 | 59,500 | 62,000 | 58,200 | 60,800 | 234 |
| 2013/08/07 | 60,500 | 60,900 | 54,100 | 60,700 | 371 |
| 2013/08/06 | 57,800 | 65,200 | 56,300 | 61,500 | 878 |
| 2013/08/05 | 53,800 | 56,500 | 53,700 | 56,000 | 65 |
| 2013/08/02 | 53,100 | 55,800 | 53,100 | 53,700 | 43 |
| 2013/08/01 | 51,100 | 57,000 | 50,400 | 53,000 | 208 |
| 2013/07/31 | 52,500 | 52,500 | 51,100 | 51,100 | 76 |
| 2013/07/30 | 50,900 | 53,000 | 50,900 | 52,400 | 151 |
| 2013/07/29 | 54,700 | 54,700 | 48,800 | 50,900 | 351 |
| 2013/07/26 | 57,400 | 57,800 | 53,200 | 54,700 | 199 |
| 2013/07/25 | 57,400 | 58,000 | 56,200 | 56,500 | 126 |
| 2013/07/24 | 57,800 | 57,800 | 56,200 | 57,400 | 153 |
| 2013/07/23 | 58,300 | 59,000 | 57,600 | 58,200 | 240 |
| 2013/07/22 | 62,000 | 62,000 | 58,400 | 60,000 | 87 |
| 2013/07/19 | 61,200 | 62,000 | 59,000 | 62,000 | 299 |
| 2013/07/18 | 62,600 | 63,600 | 61,100 | 61,200 | 146 |
| 2013/07/17 | 65,600 | 65,600 | 62,000 | 62,000 | 351 |
| 2013/07/16 | 67,600 | 67,600 | 63,200 | 64,600 | 900 |
| 2013/07/12 | 64,900 | 69,900 | 64,100 | 68,600 | 1,910 |
| 2013/07/11 | 58,300 | 59,900 | 58,300 | 59,900 | 27 |
| 2013/07/10 | 59,600 | 60,800 | 57,900 | 60,000 | 120 |
| 2013/07/09 | 59,000 | 59,600 | 58,800 | 59,600 | 120 |
| 2013/07/08 | 59,800 | 59,800 | 58,800 | 58,900 | 89 |
| 2013/07/05 | 57,600 | 58,600 | 56,400 | 58,600 | 98 |
| 2013/07/04 | 57,100 | 58,300 | 56,400 | 56,400 | 69 |
| 2013/07/03 | 57,900 | 58,100 | 56,200 | 57,100 | 157 |
| 2013/07/02 | 56,800 | 57,800 | 55,000 | 57,800 | 206 |
| 2013/07/01 | 50,100 | 54,900 | 50,100 | 54,900 | 101 |
| 2013/06/28 | 50,000 | 51,500 | 50,000 | 51,100 | 128 |
| 2013/06/27 | 52,000 | 54,000 | 45,500 | 48,800 | 741 |
| 2013/06/26 | 59,000 | 59,000 | 52,000 | 52,000 | 166 |
| 2013/06/25 | 62,000 | 62,000 | 57,100 | 58,000 | 154 |
| 2013/06/24 | 63,200 | 63,200 | 60,000 | 62,000 | 72 |
| 2013/06/21 | 60,700 | 63,500 | 57,200 | 63,500 | 125 |
| 2013/06/20 | 63,600 | 64,800 | 63,500 | 63,500 | 25 |
| 2013/06/19 | 65,300 | 67,000 | 64,500 | 64,600 | 159 |
| 2013/06/18 | 65,000 | 65,500 | 63,000 | 64,300 | 112 |
| 2013/06/17 | 61,500 | 63,000 | 60,500 | 63,000 | 40 |
| 2013/06/14 | 61,500 | 62,000 | 60,400 | 61,500 | 83 |
| 2013/06/13 | 62,000 | 62,500 | 60,100 | 61,500 | 107 |
| 2013/06/12 | 62,500 | 63,900 | 62,100 | 63,000 | 93 |
| 2013/06/11 | 63,700 | 63,700 | 60,900 | 63,500 | 87 |
| 2013/06/10 | 61,000 | 63,900 | 60,100 | 62,900 | 134 |
| 2013/06/07 | 64,500 | 64,500 | 58,500 | 60,000 | 632 |
| 2013/06/06 | 68,300 | 69,000 | 59,300 | 68,500 | 596 |
| 2013/06/05 | 69,700 | 70,000 | 67,000 | 69,300 | 195 |
| 2013/06/04 | 69,400 | 70,000 | 65,200 | 69,800 | 276 |
| 2013/06/03 | 69,300 | 69,500 | 67,400 | 69,400 | 207 |
| 2013/05/31 | 69,400 | 70,900 | 69,200 | 69,300 | 195 |
| 2013/05/30 | 71,000 | 71,500 | 68,600 | 68,600 | 220 |
| 2013/05/29 | 69,600 | 72,800 | 68,200 | 72,500 | 236 |
| 2013/05/28 | 67,800 | 72,000 | 67,800 | 70,000 | 252 |
| 2013/05/27 | 64,600 | 70,000 | 64,600 | 69,700 | 382 |
| 2013/05/24 | 71,800 | 72,000 | 65,000 | 67,600 | 644 |
| 2013/05/23 | 78,100 | 78,700 | 64,100 | 65,000 | 1,512 |
| 2013/05/22 | 81,300 | 81,300 | 78,400 | 79,100 | 285 |
| 2013/05/21 | 82,000 | 82,300 | 78,500 | 81,300 | 998 |
| 2013/05/20 | 81,900 | 82,300 | 78,000 | 81,000 | 759 |
| 2013/05/17 | 74,000 | 80,200 | 73,400 | 80,200 | 615 |
| 2013/05/16 | 80,500 | 80,800 | 67,100 | 73,300 | 1,591 |
| 2013/05/15 | 85,000 | 85,000 | 74,600 | 77,500 | 1,891 |
| 2013/05/14 | 82,500 | 94,000 | 82,000 | 85,000 | 2,610 |
| 2013/05/13 | 81,000 | 82,000 | 77,600 | 81,700 | 824 |
| 2013/05/10 | 78,600 | 81,000 | 74,500 | 81,000 | 613 |
| 2013/05/09 | 82,200 | 82,200 | 77,500 | 77,500 | 622 |
| 2013/05/08 | 83,800 | 83,800 | 79,000 | 82,700 | 793 |
| 2013/05/07 | 78,500 | 83,400 | 78,500 | 83,000 | 906 |
| 2013/05/02 | 74,900 | 77,900 | 74,000 | 77,800 | 652 |
| 2013/05/01 | 79,100 | 79,200 | 75,500 | 77,000 | 625 |
| 2013/04/30 | 76,800 | 79,500 | 75,000 | 79,000 | 688 |
| 2013/04/26 | 80,800 | 81,300 | 76,000 | 76,800 | 545 |
| 2013/04/25 | 80,200 | 81,900 | 75,200 | 80,800 | 1,469 |
| 2013/04/24 | 83,100 | 89,000 | 82,000 | 82,900 | 1,134 |
| 2013/04/23 | 85,000 | 86,100 | 78,200 | 85,900 | 1,409 |
| 2013/04/22 | 79,700 | 84,000 | 72,900 | 84,000 | 1,603 |
| 2013/04/19 | 88,000 | 88,000 | 78,500 | 80,100 | 2,491 |
| 2013/04/18 | 75,000 | 86,300 | 75,000 | 79,000 | 3,475 |
| 2013/04/17 | 65,000 | 75,000 | 65,000 | 73,300 | 2,980 |
| 2013/04/16 | 57,600 | 68,100 | 56,000 | 67,000 | 2,198 |
| 2013/04/15 | 62,600 | 63,500 | 56,200 | 58,100 | 1,735 |
| 2013/04/12 | 61,100 | 66,000 | 59,000 | 62,500 | 3,693 |
| 2013/04/11 | 71,000 | 72,500 | 66,900 | 67,100 | 3,061 |
| 2013/04/10 | 66,200 | 74,500 | 64,000 | 74,500 | 6,692 |
| 2013/04/09 | 63,900 | 64,500 | 60,600 | 64,500 | 2,309 |
| 2013/04/08 | 55,000 | 63,900 | 55,000 | 63,900 | 3,227 |
| 2013/04/05 | 56,000 | 56,400 | 52,300 | 53,900 | 1,131 |
| 2013/04/04 | 52,500 | 54,800 | 51,200 | 54,800 | 669 |
| 2013/04/03 | 49,450 | 53,700 | 49,450 | 52,500 | 453 |
| 2013/04/02 | 48,800 | 49,450 | 45,000 | 49,400 | 1,097 |
| 2013/04/01 | 53,800 | 54,500 | 49,000 | 49,500 | 547 |
| 2013/03/29 | 55,800 | 56,200 | 51,600 | 53,700 | 928 |
| 2013/03/28 | 57,600 | 60,000 | 55,300 | 56,000 | 2,002 |
| 2013/03/27 | 57,000 | 57,200 | 54,800 | 57,000 | 505 |
| 2013/03/26 | 57,600 | 57,900 | 55,000 | 57,500 | 1,009 |
| 2013/03/25 | 53,700 | 58,500 | 53,600 | 56,600 | 1,856 |
| 2013/03/22 | 54,100 | 54,100 | 52,400 | 53,600 | 700 |
| 2013/03/21 | 53,500 | 54,000 | 51,600 | 52,500 | 836 |
| 2013/03/19 | 54,500 | 54,500 | 51,100 | 53,400 | 794 |
| 2013/03/18 | 52,000 | 53,900 | 50,100 | 53,300 | 1,092 |
| 2013/03/15 | 53,000 | 53,600 | 51,000 | 52,000 | 555 |
| 2013/03/14 | 57,400 | 58,400 | 51,500 | 52,900 | 1,184 |
| 2013/03/13 | 51,900 | 55,500 | 50,400 | 55,500 | 998 |
| 2013/03/12 | 58,000 | 58,600 | 52,300 | 54,900 | 1,389 |
| 2013/03/11 | 60,700 | 60,700 | 57,100 | 57,700 | 1,928 |
| 2013/03/08 | 58,000 | 66,200 | 56,000 | 57,100 | 6,993 |
| 2013/03/07 | 51,500 | 56,200 | 49,500 | 56,200 | 5,917 |
| 2013/03/06 | 47,900 | 49,200 | 46,350 | 49,200 | 370 |
| 2013/03/05 | 49,500 | 50,000 | 46,900 | 47,900 | 560 |
| 2013/03/04 | 49,050 | 50,500 | 48,500 | 49,000 | 261 |
| 2013/03/01 | 49,950 | 49,950 | 48,200 | 48,500 | 343 |
| 2013/02/28 | 51,500 | 51,900 | 49,800 | 49,950 | 351 |
| 2013/02/27 | 51,000 | 52,400 | 49,900 | 51,000 | 950 |
| 2013/02/26 | 51,300 | 51,300 | 49,000 | 50,900 | 734 |
| 2013/02/25 | 52,700 | 57,500 | 51,300 | 52,900 | 1,083 |
| 2013/02/22 | 50,600 | 52,600 | 49,100 | 52,000 | 538 |
| 2013/02/21 | 56,200 | 58,100 | 51,500 | 52,700 | 1,339 |
| 2013/02/20 | 52,400 | 56,200 | 50,800 | 56,200 | 1,483 |
| 2013/02/19 | 48,600 | 49,900 | 48,250 | 49,200 | 123 |
| 2013/02/18 | 47,550 | 50,000 | 47,500 | 48,650 | 146 |
| 2013/02/15 | 50,000 | 51,400 | 46,100 | 46,850 | 239 |
| 2013/02/14 | 54,000 | 54,000 | 49,950 | 53,200 | 236 |
| 2013/02/13 | 60,000 | 60,000 | 53,100 | 53,100 | 786 |
| 2013/02/12 | 68,000 | 68,200 | 63,000 | 63,100 | 618 |
| 2013/02/08 | 64,000 | 69,500 | 59,600 | 68,600 | 3,666 |
| 2013/02/07 | 51,800 | 59,500 | 49,500 | 59,500 | 1,695 |
| 2013/02/06 | 46,000 | 51,000 | 46,000 | 51,000 | 1,446 |
| 2013/02/05 | 43,450 | 46,000 | 42,050 | 44,000 | 405 |
| 2013/02/04 | 38,450 | 44,300 | 37,600 | 44,300 | 1,271 |
| 2013/02/01 | 36,900 | 38,000 | 36,700 | 37,300 | 158 |
| 2013/01/31 | 35,100 | 37,000 | 35,000 | 36,900 | 94 |
| 2013/01/30 | 34,400 | 36,800 | 34,400 | 35,550 | 63 |
| 2013/01/29 | 35,650 | 35,800 | 34,000 | 34,400 | 106 |
| 2013/01/28 | 33,000 | 36,000 | 32,150 | 34,950 | 509 |
| 2013/01/25 | 31,600 | 32,100 | 31,100 | 31,950 | 70 |
| 2013/01/24 | 30,500 | 31,450 | 30,400 | 31,400 | 72 |
| 2013/01/23 | 31,000 | 31,600 | 30,300 | 30,350 | 127 |
| 2013/01/22 | 32,000 | 33,950 | 31,000 | 32,000 | 108 |
| 2013/01/21 | 31,200 | 32,300 | 31,000 | 32,300 | 50 |
| 2013/01/18 | 31,500 | 31,800 | 30,800 | 31,350 | 70 |
| 2013/01/17 | 30,950 | 31,850 | 30,100 | 31,450 | 42 |
| 2013/01/16 | 31,800 | 31,800 | 30,600 | 30,650 | 109 |
| 2013/01/15 | 31,900 | 33,000 | 31,000 | 31,800 | 161 |
| 2013/01/11 | 30,900 | 33,000 | 30,500 | 31,250 | 235 |
| 2013/01/10 | 30,100 | 30,950 | 30,100 | 30,900 | 55 |
| 2013/01/09 | 29,650 | 30,100 | 29,460 | 30,100 | 52 |
| 2013/01/08 | 29,990 | 30,300 | 29,450 | 30,150 | 64 |
| 2013/01/07 | 28,900 | 30,100 | 28,850 | 30,000 | 99 |
| 2013/01/04 | 28,200 | 29,080 | 27,860 | 28,900 | 78 |