シャノン(3976)の株価時系列情報
シャノン(3976)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,697 | 1,798 | 1,683 | 1,790 | 169,600 |
| 2021/12/29 | 1,630 | 1,673 | 1,572 | 1,641 | 35,000 |
| 2021/12/28 | 1,595 | 1,622 | 1,570 | 1,600 | 35,600 |
| 2021/12/27 | 1,631 | 1,634 | 1,580 | 1,582 | 32,600 |
| 2021/12/24 | 1,693 | 1,741 | 1,623 | 1,631 | 84,400 |
| 2021/12/23 | 1,700 | 1,702 | 1,627 | 1,668 | 54,100 |
| 2021/12/22 | 1,563 | 1,673 | 1,563 | 1,665 | 87,400 |
| 2021/12/21 | 1,500 | 1,590 | 1,499 | 1,561 | 63,400 |
| 2021/12/20 | 1,565 | 1,582 | 1,477 | 1,486 | 52,100 |
| 2021/12/17 | 1,502 | 1,575 | 1,502 | 1,574 | 56,700 |
| 2021/12/16 | 1,547 | 1,565 | 1,480 | 1,521 | 59,800 |
| 2021/12/15 | 1,464 | 1,545 | 1,454 | 1,525 | 64,400 |
| 2021/12/14 | 1,616 | 1,641 | 1,501 | 1,501 | 223,200 |
| 2021/12/13 | 1,452 | 1,511 | 1,441 | 1,477 | 108,600 |
| 2021/12/10 | 1,512 | 1,533 | 1,431 | 1,454 | 118,800 |
| 2021/12/09 | 1,735 | 1,736 | 1,545 | 1,551 | 279,600 |
| 2021/12/08 | 1,614 | 1,783 | 1,609 | 1,742 | 284,400 |
| 2021/12/07 | 1,585 | 1,648 | 1,576 | 1,599 | 67,000 |
| 2021/12/06 | 1,610 | 1,650 | 1,523 | 1,560 | 77,200 |
| 2021/12/03 | 1,522 | 1,578 | 1,476 | 1,578 | 50,000 |
| 2021/12/02 | 1,556 | 1,570 | 1,457 | 1,492 | 117,800 |
| 2021/12/01 | 1,609 | 1,666 | 1,563 | 1,636 | 93,700 |
| 2021/11/30 | 1,709 | 1,764 | 1,552 | 1,580 | 112,400 |
| 2021/11/29 | 1,627 | 1,780 | 1,624 | 1,707 | 105,800 |
| 2021/11/26 | 1,639 | 1,727 | 1,639 | 1,707 | 89,900 |
| 2021/11/25 | 1,792 | 1,818 | 1,621 | 1,635 | 152,200 |
| 2021/11/24 | 1,778 | 1,846 | 1,732 | 1,752 | 120,000 |
| 2021/11/22 | 1,895 | 1,896 | 1,738 | 1,780 | 209,900 |
| 2021/11/19 | 2,069 | 2,229 | 1,890 | 1,935 | 756,200 |
| 2021/11/18 | 1,839 | 2,049 | 1,839 | 2,004 | 480,200 |
| 2021/11/17 | 1,823 | 1,907 | 1,783 | 1,821 | 205,200 |
| 2021/11/16 | 1,832 | 1,951 | 1,776 | 1,821 | 407,200 |
| 2021/11/15 | 1,754 | 1,919 | 1,754 | 1,860 | 359,900 |
| 2021/11/12 | 1,640 | 1,758 | 1,626 | 1,745 | 182,000 |
| 2021/11/11 | 1,738 | 1,789 | 1,632 | 1,658 | 361,200 |
| 2021/11/10 | 1,793 | 1,861 | 1,631 | 1,708 | 690,200 |
| 2021/11/09 | 2,199 | 2,199 | 1,770 | 1,773 | 1,472,800 |
| 2021/11/08 | 1,831 | 2,270 | 1,745 | 2,270 | 2,580,100 |
| 2021/11/05 | 2,100 | 2,154 | 1,776 | 1,870 | 1,117,700 |
| 2021/11/04 | 2,498 | 2,710 | 2,073 | 2,150 | 2,580,900 |
| 2021/11/02 | 2,548 | 2,548 | 2,548 | 2,548 | 76,600 |
| 2021/11/01 | 1,800 | 2,048 | 1,800 | 2,048 | 791,700 |
| 2021/10/29 | 1,510 | 1,720 | 1,510 | 1,648 | 720,800 |
| 2021/10/28 | 1,391 | 1,423 | 1,360 | 1,423 | 9,500 |
| 2021/10/27 | 1,394 | 1,399 | 1,370 | 1,389 | 4,300 |
| 2021/10/26 | 1,292 | 1,421 | 1,292 | 1,394 | 23,600 |
| 2021/10/25 | 1,360 | 1,360 | 1,290 | 1,298 | 13,300 |
| 2021/10/22 | 1,350 | 1,379 | 1,331 | 1,362 | 6,200 |
| 2021/10/21 | 1,377 | 1,399 | 1,341 | 1,342 | 13,400 |
| 2021/10/20 | 1,408 | 1,423 | 1,382 | 1,391 | 6,600 |
| 2021/10/19 | 1,385 | 1,412 | 1,371 | 1,408 | 7,700 |
| 2021/10/18 | 1,383 | 1,397 | 1,339 | 1,376 | 14,500 |
| 2021/10/15 | 1,429 | 1,429 | 1,370 | 1,383 | 17,600 |
| 2021/10/14 | 1,472 | 1,472 | 1,388 | 1,399 | 19,800 |
| 2021/10/13 | 1,424 | 1,488 | 1,424 | 1,445 | 87,800 |
| 2021/10/12 | 1,420 | 1,426 | 1,382 | 1,423 | 16,200 |
| 2021/10/11 | 1,366 | 1,423 | 1,360 | 1,420 | 15,800 |
| 2021/10/08 | 1,338 | 1,381 | 1,337 | 1,375 | 22,800 |
| 2021/10/07 | 1,243 | 1,319 | 1,243 | 1,308 | 21,000 |
| 2021/10/06 | 1,262 | 1,291 | 1,212 | 1,227 | 25,500 |
| 2021/10/05 | 1,240 | 1,273 | 1,199 | 1,268 | 43,200 |
| 2021/10/04 | 1,304 | 1,309 | 1,213 | 1,262 | 41,100 |
| 2021/10/01 | 1,287 | 1,309 | 1,273 | 1,289 | 18,700 |
| 2021/09/30 | 1,352 | 1,362 | 1,313 | 1,313 | 8,300 |
| 2021/09/29 | 1,349 | 1,373 | 1,322 | 1,365 | 23,700 |
| 2021/09/28 | 1,400 | 1,402 | 1,368 | 1,368 | 8,000 |
| 2021/09/27 | 1,400 | 1,419 | 1,380 | 1,380 | 12,300 |
| 2021/09/24 | 1,361 | 1,400 | 1,353 | 1,400 | 15,500 |
| 2021/09/22 | 1,380 | 1,381 | 1,333 | 1,334 | 16,700 |
| 2021/09/21 | 1,355 | 1,419 | 1,352 | 1,392 | 25,800 |
| 2021/09/17 | 1,324 | 1,406 | 1,324 | 1,405 | 37,800 |
| 2021/09/16 | 1,350 | 1,350 | 1,300 | 1,324 | 39,200 |
| 2021/09/15 | 1,343 | 1,369 | 1,336 | 1,350 | 14,800 |
| 2021/09/14 | 1,348 | 1,405 | 1,323 | 1,347 | 48,500 |
| 2021/09/13 | 1,405 | 1,450 | 1,345 | 1,348 | 107,900 |
| 2021/09/10 | 1,598 | 1,620 | 1,548 | 1,570 | 89,400 |
| 2021/09/09 | 1,468 | 1,613 | 1,435 | 1,609 | 148,500 |
| 2021/09/08 | 1,428 | 1,483 | 1,400 | 1,479 | 61,100 |
| 2021/09/07 | 1,300 | 1,550 | 1,300 | 1,450 | 234,800 |
| 2021/09/06 | 1,300 | 1,300 | 1,268 | 1,285 | 12,300 |
| 2021/09/03 | 1,300 | 1,304 | 1,268 | 1,275 | 12,000 |
| 2021/09/02 | 1,362 | 1,362 | 1,285 | 1,292 | 21,500 |
| 2021/09/01 | 1,368 | 1,372 | 1,326 | 1,344 | 15,100 |
| 2021/08/31 | 1,325 | 1,374 | 1,322 | 1,352 | 26,900 |
| 2021/08/30 | 1,284 | 1,305 | 1,266 | 1,305 | 14,900 |
| 2021/08/27 | 1,280 | 1,280 | 1,255 | 1,274 | 11,300 |
| 2021/08/26 | 1,249 | 1,270 | 1,246 | 1,261 | 4,700 |
| 2021/08/25 | 1,249 | 1,272 | 1,236 | 1,253 | 11,700 |
| 2021/08/24 | 1,255 | 1,260 | 1,220 | 1,255 | 27,700 |
| 2021/08/23 | 1,214 | 1,271 | 1,197 | 1,245 | 31,600 |
| 2021/08/20 | 1,181 | 1,203 | 1,172 | 1,203 | 10,200 |
| 2021/08/19 | 1,164 | 1,214 | 1,157 | 1,190 | 14,200 |
| 2021/08/18 | 1,164 | 1,200 | 1,139 | 1,163 | 18,400 |
| 2021/08/17 | 1,217 | 1,217 | 1,164 | 1,164 | 12,900 |
| 2021/08/16 | 1,210 | 1,233 | 1,198 | 1,215 | 12,900 |
| 2021/08/13 | 1,198 | 1,234 | 1,188 | 1,234 | 13,100 |
| 2021/08/12 | 1,185 | 1,208 | 1,180 | 1,207 | 12,400 |
| 2021/08/11 | 1,189 | 1,218 | 1,188 | 1,215 | 10,700 |
| 2021/08/10 | 1,197 | 1,200 | 1,167 | 1,187 | 15,000 |
| 2021/08/06 | 1,162 | 1,210 | 1,139 | 1,197 | 25,400 |
| 2021/08/05 | 1,228 | 1,228 | 1,156 | 1,158 | 17,500 |
| 2021/08/04 | 1,218 | 1,224 | 1,147 | 1,205 | 37,600 |
| 2021/08/03 | 1,188 | 1,234 | 1,179 | 1,231 | 27,100 |
| 2021/08/02 | 1,170 | 1,185 | 1,135 | 1,180 | 14,900 |
| 2021/07/30 | 1,133 | 1,170 | 1,130 | 1,157 | 22,100 |
| 2021/07/29 | 1,133 | 1,149 | 1,121 | 1,132 | 10,200 |
| 2021/07/28 | 1,160 | 1,163 | 1,129 | 1,139 | 20,800 |
| 2021/07/27 | 1,109 | 1,165 | 1,100 | 1,160 | 23,300 |
| 2021/07/26 | 1,121 | 1,141 | 1,110 | 1,112 | 10,700 |
| 2021/07/21 | 1,099 | 1,125 | 1,099 | 1,120 | 7,500 |
| 2021/07/20 | 1,101 | 1,114 | 1,086 | 1,099 | 11,400 |
| 2021/07/19 | 1,115 | 1,119 | 1,088 | 1,108 | 21,700 |
| 2021/07/16 | 1,121 | 1,159 | 1,087 | 1,115 | 40,600 |
| 2021/07/15 | 1,062 | 1,085 | 1,062 | 1,068 | 5,200 |
| 2021/07/14 | 1,108 | 1,108 | 1,084 | 1,091 | 3,400 |
| 2021/07/13 | 1,128 | 1,128 | 1,069 | 1,086 | 17,000 |
| 2021/07/12 | 1,079 | 1,112 | 1,069 | 1,101 | 14,800 |
| 2021/07/09 | 1,082 | 1,084 | 1,050 | 1,079 | 11,300 |
| 2021/07/08 | 1,100 | 1,102 | 1,065 | 1,082 | 21,200 |
| 2021/07/07 | 1,117 | 1,127 | 1,101 | 1,109 | 5,900 |
| 2021/07/06 | 1,141 | 1,141 | 1,110 | 1,117 | 14,000 |
| 2021/07/05 | 1,142 | 1,153 | 1,139 | 1,140 | 3,100 |
| 2021/07/02 | 1,149 | 1,162 | 1,141 | 1,141 | 6,600 |
| 2021/07/01 | 1,171 | 1,182 | 1,142 | 1,148 | 13,100 |
| 2021/06/30 | 1,183 | 1,183 | 1,165 | 1,182 | 5,500 |
| 2021/06/29 | 1,173 | 1,178 | 1,158 | 1,178 | 5,800 |
| 2021/06/28 | 1,156 | 1,188 | 1,156 | 1,174 | 10,800 |
| 2021/06/25 | 1,155 | 1,163 | 1,154 | 1,155 | 4,700 |
| 2021/06/24 | 1,174 | 1,177 | 1,144 | 1,146 | 22,000 |
| 2021/06/23 | 1,184 | 1,184 | 1,152 | 1,174 | 10,000 |
| 2021/06/22 | 1,157 | 1,183 | 1,154 | 1,172 | 12,700 |
| 2021/06/21 | 1,150 | 1,165 | 1,135 | 1,144 | 36,500 |
| 2021/06/18 | 1,216 | 1,218 | 1,165 | 1,172 | 34,900 |
| 2021/06/17 | 1,215 | 1,228 | 1,185 | 1,200 | 30,900 |
| 2021/06/16 | 1,216 | 1,266 | 1,190 | 1,205 | 90,800 |
| 2021/06/15 | 1,196 | 1,207 | 1,173 | 1,206 | 46,100 |
| 2021/06/14 | 1,204 | 1,260 | 1,171 | 1,200 | 126,000 |
| 2021/06/11 | 1,385 | 1,396 | 1,322 | 1,337 | 50,600 |
| 2021/06/10 | 1,408 | 1,420 | 1,374 | 1,375 | 31,600 |
| 2021/06/09 | 1,317 | 1,450 | 1,317 | 1,412 | 74,600 |
| 2021/06/08 | 1,306 | 1,360 | 1,306 | 1,317 | 20,600 |
| 2021/06/07 | 1,301 | 1,326 | 1,278 | 1,326 | 12,000 |
| 2021/06/04 | 1,322 | 1,328 | 1,301 | 1,301 | 6,400 |
| 2021/06/03 | 1,354 | 1,354 | 1,310 | 1,327 | 9,300 |
| 2021/06/02 | 1,353 | 1,369 | 1,334 | 1,341 | 9,300 |
| 2021/06/01 | 1,369 | 1,372 | 1,322 | 1,353 | 19,300 |
| 2021/05/31 | 1,333 | 1,382 | 1,333 | 1,369 | 24,500 |
| 2021/05/28 | 1,295 | 1,367 | 1,285 | 1,362 | 24,400 |
| 2021/05/27 | 1,341 | 1,341 | 1,292 | 1,299 | 17,500 |
| 2021/05/26 | 1,341 | 1,360 | 1,316 | 1,340 | 16,400 |
| 2021/05/25 | 1,335 | 1,359 | 1,308 | 1,348 | 14,400 |
| 2021/05/24 | 1,328 | 1,340 | 1,267 | 1,340 | 31,700 |
| 2021/05/21 | 1,320 | 1,368 | 1,292 | 1,338 | 25,300 |
| 2021/05/20 | 1,273 | 1,316 | 1,250 | 1,315 | 25,300 |
| 2021/05/19 | 1,221 | 1,289 | 1,186 | 1,270 | 45,400 |
| 2021/05/18 | 1,182 | 1,230 | 1,176 | 1,221 | 18,500 |
| 2021/05/17 | 1,260 | 1,275 | 1,061 | 1,152 | 132,700 |
| 2021/05/14 | 1,210 | 1,274 | 1,210 | 1,260 | 16,000 |
| 2021/05/13 | 1,200 | 1,250 | 1,156 | 1,200 | 36,700 |
| 2021/05/12 | 1,246 | 1,278 | 1,205 | 1,210 | 41,200 |
| 2021/05/11 | 1,282 | 1,292 | 1,232 | 1,240 | 20,500 |
| 2021/05/10 | 1,332 | 1,370 | 1,250 | 1,276 | 39,900 |
| 2021/05/07 | 1,300 | 1,358 | 1,300 | 1,345 | 16,700 |
| 2021/05/06 | 1,309 | 1,350 | 1,308 | 1,311 | 14,800 |
| 2021/04/30 | 1,263 | 1,318 | 1,223 | 1,314 | 39,800 |
| 2021/04/28 | 1,261 | 1,305 | 1,203 | 1,263 | 35,400 |
| 2021/04/28 | 1 -> 2.00 分割 | ||||
| 2021/04/27 | 2,718 | 2,718 | 2,625 | 2,633 | 5,800 |
| 2021/04/26 | 2,668 | 2,718 | 2,584 | 2,715 | 12,300 |
| 2021/04/23 | 2,768 | 2,768 | 2,500 | 2,624 | 38,500 |
| 2021/04/22 | 2,801 | 2,859 | 2,750 | 2,796 | 15,700 |
| 2021/04/21 | 2,859 | 2,859 | 2,780 | 2,812 | 14,100 |
| 2021/04/20 | 2,930 | 2,962 | 2,852 | 2,872 | 29,300 |
| 2021/04/19 | 3,040 | 3,055 | 2,977 | 3,000 | 13,000 |
| 2021/04/16 | 2,952 | 3,090 | 2,944 | 3,075 | 20,700 |
| 2021/04/15 | 3,025 | 3,070 | 2,980 | 3,000 | 19,600 |
| 2021/04/14 | 3,030 | 3,125 | 2,990 | 3,095 | 22,200 |
| 2021/04/13 | 3,005 | 3,160 | 3,000 | 3,030 | 28,000 |
| 2021/04/12 | 2,925 | 3,145 | 2,925 | 3,030 | 64,200 |
| 2021/04/09 | 2,861 | 2,935 | 2,796 | 2,926 | 38,900 |
| 2021/04/08 | 3,100 | 3,100 | 2,740 | 2,833 | 149,400 |
| 2021/04/07 | 3,245 | 3,255 | 3,085 | 3,085 | 48,900 |
| 2021/04/06 | 3,245 | 3,440 | 3,200 | 3,275 | 56,400 |
| 2021/04/05 | 3,200 | 3,325 | 3,150 | 3,285 | 27,000 |
| 2021/04/02 | 3,220 | 3,270 | 3,100 | 3,200 | 39,600 |
| 2021/04/01 | 3,265 | 3,330 | 3,080 | 3,150 | 60,200 |
| 2021/03/31 | 2,984 | 3,320 | 2,971 | 3,310 | 103,900 |
| 2021/03/30 | 2,912 | 3,110 | 2,850 | 2,934 | 35,600 |
| 2021/03/29 | 2,852 | 3,090 | 2,819 | 2,950 | 91,200 |
| 2021/03/26 | 2,820 | 2,865 | 2,756 | 2,800 | 28,400 |
| 2021/03/25 | 2,690 | 2,829 | 2,627 | 2,790 | 65,500 |
| 2021/03/24 | 2,581 | 2,754 | 2,513 | 2,740 | 70,500 |
| 2021/03/23 | 2,535 | 2,619 | 2,512 | 2,582 | 43,800 |
| 2021/03/22 | 2,613 | 2,647 | 2,534 | 2,585 | 46,200 |
| 2021/03/19 | 2,381 | 2,620 | 2,370 | 2,612 | 134,500 |
| 2021/03/18 | 2,450 | 2,465 | 2,391 | 2,431 | 32,600 |
| 2021/03/17 | 2,460 | 2,460 | 2,318 | 2,424 | 44,700 |
| 2021/03/16 | 2,266 | 2,450 | 2,245 | 2,438 | 112,100 |
| 2021/03/15 | 2,534 | 2,534 | 2,280 | 2,316 | 384,100 |
| 2021/03/12 | 1,865 | 2,234 | 1,855 | 2,234 | 40,300 |
| 2021/03/11 | 1,798 | 1,850 | 1,793 | 1,834 | 12,800 |
| 2021/03/10 | 1,796 | 1,824 | 1,791 | 1,798 | 13,800 |
| 2021/03/09 | 1,819 | 1,819 | 1,763 | 1,796 | 16,600 |
| 2021/03/08 | 1,815 | 1,840 | 1,800 | 1,819 | 15,300 |
| 2021/03/05 | 1,827 | 1,844 | 1,770 | 1,805 | 24,800 |
| 2021/03/04 | 1,850 | 1,884 | 1,821 | 1,853 | 12,800 |
| 2021/03/03 | 1,863 | 1,893 | 1,863 | 1,885 | 3,400 |
| 2021/03/02 | 1,898 | 1,903 | 1,860 | 1,871 | 7,900 |
| 2021/03/01 | 1,859 | 1,884 | 1,840 | 1,858 | 10,400 |
| 2021/02/26 | 1,845 | 1,874 | 1,826 | 1,840 | 21,800 |
| 2021/02/25 | 1,878 | 1,888 | 1,845 | 1,876 | 27,800 |
| 2021/02/24 | 1,874 | 1,899 | 1,855 | 1,878 | 5,400 |
| 2021/02/22 | 1,838 | 1,913 | 1,838 | 1,874 | 16,800 |
| 2021/02/19 | 1,850 | 1,850 | 1,819 | 1,837 | 10,600 |
| 2021/02/18 | 1,890 | 1,896 | 1,861 | 1,865 | 10,400 |
| 2021/02/17 | 1,900 | 1,907 | 1,885 | 1,907 | 7,000 |
| 2021/02/16 | 1,905 | 1,911 | 1,880 | 1,885 | 9,700 |
| 2021/02/15 | 1,890 | 1,908 | 1,875 | 1,899 | 8,200 |
| 2021/02/12 | 1,916 | 1,916 | 1,879 | 1,890 | 7,200 |
| 2021/02/10 | 1,876 | 1,924 | 1,876 | 1,913 | 5,600 |
| 2021/02/09 | 1,893 | 1,900 | 1,858 | 1,880 | 11,800 |
| 2021/02/08 | 1,927 | 1,927 | 1,893 | 1,893 | 11,600 |
| 2021/02/05 | 1,886 | 1,939 | 1,886 | 1,927 | 6,100 |
| 2021/02/04 | 1,890 | 1,903 | 1,884 | 1,885 | 3,400 |
| 2021/02/03 | 1,896 | 1,938 | 1,890 | 1,890 | 7,600 |
| 2021/02/02 | 1,845 | 1,918 | 1,845 | 1,899 | 7,400 |
| 2021/02/01 | 1,857 | 1,864 | 1,766 | 1,836 | 19,700 |
| 2021/01/29 | 1,931 | 1,965 | 1,865 | 1,865 | 23,400 |
| 2021/01/28 | 1,950 | 1,972 | 1,904 | 1,919 | 20,900 |
| 2021/01/27 | 1,963 | 1,978 | 1,942 | 1,949 | 8,900 |
| 2021/01/26 | 1,981 | 1,981 | 1,951 | 1,952 | 9,000 |
| 2021/01/25 | 1,977 | 2,020 | 1,964 | 1,993 | 15,400 |
| 2021/01/22 | 1,958 | 1,990 | 1,941 | 1,968 | 11,300 |
| 2021/01/21 | 1,953 | 1,976 | 1,943 | 1,952 | 17,100 |
| 2021/01/20 | 1,945 | 1,985 | 1,945 | 1,963 | 16,800 |
| 2021/01/19 | 1,962 | 1,972 | 1,941 | 1,942 | 10,000 |
| 2021/01/18 | 1,931 | 1,965 | 1,916 | 1,938 | 9,000 |
| 2021/01/15 | 1,996 | 1,996 | 1,925 | 1,933 | 22,900 |
| 2021/01/14 | 1,995 | 2,010 | 1,946 | 1,976 | 30,700 |
| 2021/01/13 | 1,933 | 2,005 | 1,933 | 1,997 | 24,200 |
| 2021/01/12 | 1,955 | 1,976 | 1,918 | 1,942 | 19,200 |
| 2021/01/08 | 1,958 | 1,979 | 1,936 | 1,965 | 18,100 |
| 2021/01/07 | 1,983 | 1,990 | 1,952 | 1,958 | 15,600 |
| 2021/01/06 | 1,985 | 2,010 | 1,962 | 1,975 | 27,000 |
| 2021/01/05 | 2,024 | 2,058 | 1,972 | 1,980 | 33,500 |
| 2021/01/04 | 2,010 | 2,045 | 1,964 | 2,045 | 41,800 |