ＳＨＯＥＩ(7839)の株価時系列情報
ＳＨＯＥＩ(7839)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,240 | 5,240 | 5,140 | 5,160 | 19,100 |
| 2017/12/28 | 5,260 | 5,320 | 5,190 | 5,240 | 21,600 |
| 2017/12/27 | 5,110 | 5,310 | 5,110 | 5,250 | 30,400 |
| 2017/12/26 | 5,320 | 5,320 | 5,190 | 5,200 | 40,100 |
| 2017/12/25 | 5,270 | 5,380 | 5,140 | 5,250 | 75,900 |
| 2017/12/22 | 5,310 | 5,500 | 5,080 | 5,230 | 198,900 |
| 2017/12/21 | 4,795 | 4,930 | 4,750 | 4,795 | 54,800 |
| 2017/12/20 | 4,580 | 4,850 | 4,570 | 4,830 | 43,700 |
| 2017/12/19 | 4,550 | 4,655 | 4,540 | 4,590 | 38,700 |
| 2017/12/18 | 4,560 | 4,595 | 4,525 | 4,550 | 37,200 |
| 2017/12/15 | 4,550 | 4,590 | 4,515 | 4,565 | 60,500 |
| 2017/12/14 | 4,440 | 4,600 | 4,440 | 4,515 | 25,300 |
| 2017/12/13 | 4,595 | 4,615 | 4,475 | 4,475 | 28,900 |
| 2017/12/12 | 4,675 | 4,710 | 4,580 | 4,595 | 36,200 |
| 2017/12/11 | 4,670 | 4,705 | 4,550 | 4,675 | 51,200 |
| 2017/12/08 | 4,655 | 4,800 | 4,650 | 4,700 | 60,900 |
| 2017/12/07 | 4,570 | 4,675 | 4,495 | 4,650 | 47,400 |
| 2017/12/06 | 4,575 | 4,750 | 4,540 | 4,545 | 53,300 |
| 2017/12/05 | 4,570 | 4,650 | 4,520 | 4,635 | 44,500 |
| 2017/12/04 | 4,695 | 4,730 | 4,565 | 4,605 | 85,100 |
| 2017/12/01 | 4,320 | 4,610 | 4,310 | 4,580 | 144,000 |
| 2017/11/30 | 4,150 | 4,290 | 4,080 | 4,270 | 67,200 |
| 2017/11/29 | 4,230 | 4,230 | 4,095 | 4,150 | 48,500 |
| 2017/11/28 | 4,210 | 4,290 | 4,165 | 4,250 | 38,000 |
| 2017/11/27 | 4,200 | 4,210 | 4,095 | 4,190 | 45,600 |
| 2017/11/24 | 4,025 | 4,235 | 4,005 | 4,225 | 52,300 |
| 2017/11/22 | 4,075 | 4,120 | 4,035 | 4,035 | 28,600 |
| 2017/11/21 | 4,135 | 4,145 | 4,075 | 4,075 | 34,100 |
| 2017/11/20 | 4,010 | 4,130 | 3,960 | 4,115 | 54,500 |
| 2017/11/17 | 4,180 | 4,185 | 3,990 | 4,020 | 126,500 |
| 2017/11/16 | 4,080 | 4,205 | 4,075 | 4,100 | 71,900 |
| 2017/11/15 | 4,000 | 4,260 | 3,995 | 4,115 | 117,700 |
| 2017/11/14 | 3,945 | 4,180 | 3,940 | 3,950 | 74,200 |
| 2017/11/13 | 4,180 | 4,180 | 3,935 | 3,935 | 36,600 |
| 2017/11/10 | 4,000 | 4,115 | 3,930 | 3,970 | 81,700 |
| 2017/11/09 | 4,310 | 4,415 | 4,125 | 4,200 | 98,500 |
| 2017/11/08 | 4,000 | 4,255 | 4,000 | 4,210 | 117,400 |
| 2017/11/07 | 3,965 | 4,055 | 3,940 | 4,050 | 58,400 |
| 2017/11/06 | 3,870 | 3,995 | 3,840 | 3,940 | 75,600 |
| 2017/11/02 | 3,860 | 3,870 | 3,790 | 3,815 | 43,400 |
| 2017/11/01 | 3,800 | 3,890 | 3,795 | 3,860 | 76,700 |
| 2017/10/31 | 3,740 | 3,835 | 3,740 | 3,795 | 37,200 |
| 2017/10/30 | 3,685 | 3,750 | 3,635 | 3,725 | 49,300 |
| 2017/10/27 | 3,655 | 3,725 | 3,620 | 3,685 | 65,100 |
| 2017/10/26 | 3,490 | 3,615 | 3,465 | 3,585 | 42,900 |
| 2017/10/25 | 3,445 | 3,600 | 3,435 | 3,490 | 72,700 |
| 2017/10/24 | 3,360 | 3,430 | 3,360 | 3,430 | 26,200 |
| 2017/10/23 | 3,325 | 3,395 | 3,325 | 3,380 | 22,300 |
| 2017/10/20 | 3,330 | 3,330 | 3,295 | 3,300 | 16,000 |
| 2017/10/19 | 3,310 | 3,350 | 3,310 | 3,330 | 12,400 |
| 2017/10/18 | 3,370 | 3,370 | 3,315 | 3,320 | 14,400 |
| 2017/10/17 | 3,350 | 3,390 | 3,320 | 3,370 | 21,800 |
| 2017/10/16 | 3,345 | 3,350 | 3,315 | 3,315 | 18,200 |
| 2017/10/13 | 3,335 | 3,380 | 3,330 | 3,360 | 26,500 |
| 2017/10/12 | 3,395 | 3,395 | 3,350 | 3,350 | 13,900 |
| 2017/10/11 | 3,405 | 3,435 | 3,365 | 3,370 | 18,500 |
| 2017/10/10 | 3,295 | 3,405 | 3,285 | 3,395 | 37,700 |
| 2017/10/06 | 3,305 | 3,330 | 3,250 | 3,270 | 41,300 |
| 2017/10/05 | 3,390 | 3,410 | 3,315 | 3,315 | 15,800 |
| 2017/10/04 | 3,415 | 3,415 | 3,375 | 3,390 | 22,600 |
| 2017/10/03 | 3,495 | 3,495 | 3,410 | 3,415 | 19,200 |
| 2017/10/02 | 3,485 | 3,510 | 3,460 | 3,465 | 18,400 |
| 2017/09/29 | 3,445 | 3,480 | 3,435 | 3,470 | 26,600 |
| 2017/09/28 | 3,365 | 3,470 | 3,365 | 3,465 | 60,300 |
| 2017/09/27 | 3,360 | 3,390 | 3,310 | 3,370 | 38,300 |
| 2017/09/26 | 3,435 | 3,470 | 3,415 | 3,420 | 37,700 |
| 2017/09/25 | 3,485 | 3,500 | 3,440 | 3,455 | 40,500 |
| 2017/09/22 | 3,530 | 3,530 | 3,450 | 3,475 | 58,200 |
| 2017/09/21 | 3,465 | 3,520 | 3,445 | 3,495 | 51,000 |
| 2017/09/20 | 3,360 | 3,500 | 3,350 | 3,490 | 129,800 |
| 2017/09/19 | 3,340 | 3,345 | 3,295 | 3,330 | 86,200 |
| 2017/09/15 | 3,290 | 3,345 | 3,275 | 3,340 | 30,100 |
| 2017/09/14 | 3,310 | 3,345 | 3,280 | 3,305 | 35,800 |
| 2017/09/13 | 3,320 | 3,320 | 3,265 | 3,300 | 18,000 |
| 2017/09/12 | 3,240 | 3,295 | 3,220 | 3,280 | 39,000 |
| 2017/09/11 | 3,175 | 3,205 | 3,170 | 3,190 | 36,600 |
| 2017/09/08 | 3,200 | 3,215 | 3,140 | 3,155 | 39,600 |
| 2017/09/07 | 3,250 | 3,250 | 3,165 | 3,200 | 39,300 |
| 2017/09/06 | 3,175 | 3,220 | 3,135 | 3,205 | 55,700 |
| 2017/09/05 | 3,330 | 3,355 | 3,185 | 3,215 | 45,200 |
| 2017/09/04 | 3,320 | 3,330 | 3,280 | 3,300 | 48,900 |
| 2017/09/01 | 3,320 | 3,355 | 3,305 | 3,335 | 44,700 |
| 2017/08/31 | 3,325 | 3,335 | 3,275 | 3,290 | 44,300 |
| 2017/08/30 | 3,340 | 3,350 | 3,285 | 3,305 | 50,300 |
| 2017/08/29 | 3,260 | 3,340 | 3,260 | 3,310 | 71,100 |
| 2017/08/28 | 3,425 | 3,430 | 3,260 | 3,275 | 127,300 |
| 2017/08/25 | 3,305 | 3,355 | 3,275 | 3,285 | 73,700 |
| 2017/08/24 | 3,325 | 3,335 | 3,295 | 3,295 | 37,200 |
| 2017/08/23 | 3,325 | 3,390 | 3,320 | 3,330 | 37,300 |
| 2017/08/22 | 3,390 | 3,390 | 3,290 | 3,305 | 44,400 |
| 2017/08/21 | 3,365 | 3,425 | 3,355 | 3,370 | 49,700 |
| 2017/08/18 | 3,310 | 3,350 | 3,285 | 3,340 | 41,700 |
| 2017/08/17 | 3,425 | 3,465 | 3,345 | 3,350 | 42,000 |
| 2017/08/16 | 3,350 | 3,445 | 3,315 | 3,425 | 42,800 |
| 2017/08/15 | 3,355 | 3,430 | 3,350 | 3,395 | 50,000 |
| 2017/08/14 | 3,220 | 3,345 | 3,205 | 3,325 | 67,900 |
| 2017/08/10 | 3,270 | 3,360 | 3,270 | 3,355 | 42,200 |
| 2017/08/09 | 3,280 | 3,290 | 3,210 | 3,265 | 48,600 |
| 2017/08/08 | 3,250 | 3,295 | 3,240 | 3,285 | 25,000 |
| 2017/08/07 | 3,260 | 3,290 | 3,210 | 3,285 | 47,000 |
| 2017/08/04 | 3,120 | 3,245 | 3,110 | 3,235 | 52,900 |
| 2017/08/03 | 3,155 | 3,175 | 3,100 | 3,145 | 79,800 |
| 2017/08/02 | 3,060 | 3,185 | 3,060 | 3,170 | 93,900 |
| 2017/08/01 | 3,110 | 3,135 | 3,020 | 3,070 | 61,600 |
| 2017/07/31 | 3,095 | 3,180 | 3,030 | 3,160 | 96,800 |
| 2017/07/28 | 3,070 | 3,115 | 3,050 | 3,095 | 104,000 |
| 2017/07/27 | 3,240 | 3,260 | 3,040 | 3,075 | 184,800 |
| 2017/07/26 | 3,340 | 3,345 | 3,220 | 3,230 | 42,700 |
| 2017/07/25 | 3,280 | 3,360 | 3,260 | 3,330 | 88,300 |
| 2017/07/24 | 3,185 | 3,310 | 3,175 | 3,255 | 99,700 |
| 2017/07/21 | 3,160 | 3,195 | 3,140 | 3,175 | 23,600 |
| 2017/07/20 | 3,115 | 3,200 | 3,115 | 3,200 | 20,700 |
| 2017/07/19 | 3,085 | 3,135 | 3,065 | 3,130 | 24,800 |
| 2017/07/18 | 3,050 | 3,145 | 3,035 | 3,110 | 35,000 |
| 2017/07/14 | 2,959 | 3,090 | 2,959 | 3,060 | 57,200 |
| 2017/07/13 | 3,030 | 3,030 | 2,935 | 2,961 | 79,500 |
| 2017/07/12 | 3,055 | 3,065 | 3,025 | 3,035 | 12,700 |
| 2017/07/11 | 3,035 | 3,045 | 3,010 | 3,015 | 39,700 |
| 2017/07/10 | 3,085 | 3,085 | 3,010 | 3,045 | 42,200 |
| 2017/07/07 | 3,170 | 3,170 | 3,090 | 3,090 | 47,200 |
| 2017/07/06 | 3,180 | 3,215 | 3,160 | 3,170 | 39,800 |
| 2017/07/05 | 3,140 | 3,215 | 3,120 | 3,205 | 29,200 |
| 2017/07/04 | 3,180 | 3,225 | 3,125 | 3,135 | 45,000 |
| 2017/07/03 | 3,140 | 3,180 | 3,130 | 3,150 | 39,100 |
| 2017/06/30 | 3,140 | 3,165 | 3,110 | 3,145 | 36,400 |
| 2017/06/29 | 3,185 | 3,190 | 3,100 | 3,120 | 47,200 |
| 2017/06/28 | 3,165 | 3,175 | 3,140 | 3,160 | 27,400 |
| 2017/06/27 | 3,060 | 3,165 | 3,060 | 3,160 | 45,500 |
| 2017/06/26 | 3,020 | 3,125 | 3,005 | 3,070 | 32,200 |
| 2017/06/23 | 3,015 | 3,030 | 2,981 | 2,989 | 19,300 |
| 2017/06/22 | 3,035 | 3,045 | 2,975 | 3,015 | 21,300 |
| 2017/06/21 | 3,050 | 3,080 | 3,000 | 3,015 | 30,100 |
| 2017/06/20 | 2,951 | 3,070 | 2,937 | 3,060 | 60,600 |
| 2017/06/19 | 2,932 | 2,978 | 2,913 | 2,954 | 33,600 |
| 2017/06/16 | 2,870 | 2,932 | 2,865 | 2,932 | 69,700 |
| 2017/06/15 | 2,837 | 2,880 | 2,819 | 2,844 | 28,800 |
| 2017/06/14 | 2,896 | 2,901 | 2,837 | 2,837 | 12,300 |
| 2017/06/13 | 2,884 | 2,948 | 2,875 | 2,878 | 54,300 |
| 2017/06/12 | 2,926 | 2,926 | 2,864 | 2,910 | 33,600 |
| 2017/06/09 | 2,940 | 2,948 | 2,893 | 2,927 | 41,300 |
| 2017/06/08 | 2,949 | 2,963 | 2,910 | 2,941 | 48,200 |
| 2017/06/07 | 2,903 | 2,948 | 2,880 | 2,931 | 68,000 |
| 2017/06/06 | 2,780 | 2,902 | 2,779 | 2,891 | 104,400 |
| 2017/06/05 | 2,781 | 2,788 | 2,755 | 2,758 | 31,800 |
| 2017/06/02 | 2,732 | 2,806 | 2,732 | 2,798 | 55,400 |
| 2017/06/01 | 2,715 | 2,744 | 2,694 | 2,716 | 22,600 |
| 2017/05/31 | 2,674 | 2,745 | 2,674 | 2,715 | 35,300 |
| 2017/05/30 | 2,678 | 2,710 | 2,652 | 2,693 | 27,100 |
| 2017/05/29 | 2,692 | 2,712 | 2,666 | 2,677 | 28,400 |
| 2017/05/26 | 2,700 | 2,717 | 2,652 | 2,707 | 49,000 |
| 2017/05/25 | 2,728 | 2,744 | 2,696 | 2,708 | 41,500 |
| 2017/05/24 | 2,705 | 2,733 | 2,702 | 2,728 | 28,900 |
| 2017/05/23 | 2,704 | 2,714 | 2,683 | 2,697 | 38,400 |
| 2017/05/22 | 2,676 | 2,695 | 2,666 | 2,674 | 22,000 |
| 2017/05/19 | 2,706 | 2,713 | 2,663 | 2,687 | 33,700 |
| 2017/05/18 | 2,654 | 2,707 | 2,642 | 2,706 | 44,000 |
| 2017/05/17 | 2,696 | 2,736 | 2,660 | 2,704 | 39,200 |
| 2017/05/16 | 2,706 | 2,753 | 2,697 | 2,718 | 62,200 |
| 2017/05/15 | 2,724 | 2,730 | 2,665 | 2,697 | 64,400 |
| 2017/05/12 | 2,752 | 2,760 | 2,675 | 2,725 | 123,300 |
| 2017/05/11 | 2,781 | 2,809 | 2,737 | 2,786 | 109,200 |
| 2017/05/10 | 2,819 | 2,841 | 2,764 | 2,799 | 118,700 |
| 2017/05/09 | 2,877 | 2,907 | 2,775 | 2,832 | 214,200 |
| 2017/05/08 | 2,950 | 2,958 | 2,850 | 2,905 | 112,900 |
| 2017/05/02 | 2,948 | 2,950 | 2,830 | 2,907 | 154,900 |
| 2017/05/01 | 2,977 | 3,015 | 2,913 | 2,985 | 113,800 |
| 2017/04/28 | 2,899 | 3,120 | 2,876 | 3,095 | 128,700 |
| 2017/04/27 | 2,800 | 2,900 | 2,792 | 2,893 | 246,000 |
| 2017/04/26 | 3,200 | 3,250 | 3,080 | 3,160 | 97,400 |
| 2017/04/25 | 3,000 | 3,185 | 3,000 | 3,085 | 99,400 |
| 2017/04/24 | 2,993 | 3,040 | 2,984 | 3,020 | 50,900 |
| 2017/04/21 | 2,960 | 2,990 | 2,950 | 2,973 | 51,200 |
| 2017/04/20 | 2,931 | 2,953 | 2,923 | 2,944 | 60,500 |
| 2017/04/19 | 2,839 | 2,948 | 2,839 | 2,915 | 52,100 |
| 2017/04/18 | 2,737 | 2,874 | 2,737 | 2,839 | 24,200 |
| 2017/04/17 | 2,763 | 2,813 | 2,723 | 2,729 | 13,000 |
| 2017/04/14 | 2,779 | 2,895 | 2,779 | 2,812 | 47,400 |
| 2017/04/13 | 2,581 | 2,729 | 2,581 | 2,729 | 46,900 |
| 2017/04/12 | 2,760 | 2,760 | 2,666 | 2,681 | 23,500 |
| 2017/04/11 | 2,845 | 2,852 | 2,762 | 2,778 | 22,600 |
| 2017/04/10 | 2,800 | 2,955 | 2,800 | 2,889 | 37,200 |
| 2017/04/07 | 2,751 | 2,848 | 2,751 | 2,768 | 43,700 |
| 2017/04/06 | 2,870 | 2,870 | 2,757 | 2,770 | 62,800 |
| 2017/04/05 | 2,750 | 2,780 | 2,750 | 2,750 | 23,400 |
| 2017/04/04 | 2,750 | 2,784 | 2,717 | 2,750 | 50,200 |
| 2017/04/03 | 2,879 | 2,879 | 2,752 | 2,755 | 12,400 |
| 2017/03/31 | 2,916 | 2,955 | 2,779 | 2,779 | 28,400 |
| 2017/03/30 | 2,954 | 2,954 | 2,849 | 2,875 | 57,300 |
| 2017/03/29 | 2,966 | 2,981 | 2,920 | 2,957 | 29,800 |
| 2017/03/28 | 2,978 | 3,015 | 2,928 | 2,960 | 49,600 |
| 2017/03/27 | 2,808 | 2,979 | 2,808 | 2,963 | 65,700 |
| 2017/03/24 | 2,757 | 2,825 | 2,741 | 2,813 | 20,500 |
| 2017/03/23 | 2,819 | 2,838 | 2,736 | 2,763 | 19,100 |
| 2017/03/22 | 2,792 | 2,864 | 2,785 | 2,836 | 33,000 |
| 2017/03/21 | 2,757 | 2,812 | 2,757 | 2,792 | 19,000 |
| 2017/03/17 | 2,794 | 2,820 | 2,781 | 2,801 | 10,600 |
| 2017/03/16 | 2,795 | 2,830 | 2,771 | 2,794 | 20,200 |
| 2017/03/15 | 2,745 | 2,830 | 2,734 | 2,819 | 20,600 |
| 2017/03/14 | 2,772 | 2,803 | 2,731 | 2,783 | 17,800 |
| 2017/03/13 | 2,779 | 2,791 | 2,741 | 2,784 | 14,200 |
| 2017/03/10 | 2,797 | 2,803 | 2,767 | 2,779 | 25,100 |
| 2017/03/09 | 2,797 | 2,797 | 2,731 | 2,772 | 16,200 |
| 2017/03/08 | 2,810 | 2,840 | 2,777 | 2,799 | 20,900 |
| 2017/03/07 | 2,825 | 2,886 | 2,805 | 2,810 | 24,800 |
| 2017/03/06 | 2,774 | 2,875 | 2,756 | 2,861 | 41,100 |
| 2017/03/03 | 2,738 | 2,792 | 2,713 | 2,774 | 39,600 |
| 2017/03/02 | 2,639 | 2,777 | 2,633 | 2,738 | 66,000 |
| 2017/03/01 | 2,601 | 2,601 | 2,515 | 2,563 | 32,400 |
| 2017/02/28 | 2,609 | 2,632 | 2,571 | 2,571 | 22,600 |
| 2017/02/27 | 2,625 | 2,625 | 2,555 | 2,574 | 32,200 |
| 2017/02/24 | 2,556 | 2,723 | 2,556 | 2,625 | 50,300 |
| 2017/02/23 | 2,580 | 2,586 | 2,556 | 2,579 | 12,300 |
| 2017/02/22 | 2,530 | 2,579 | 2,526 | 2,553 | 33,900 |
| 2017/02/21 | 2,561 | 2,596 | 2,533 | 2,550 | 23,100 |
| 2017/02/20 | 2,560 | 2,583 | 2,516 | 2,556 | 29,800 |
| 2017/02/17 | 2,575 | 2,575 | 2,501 | 2,511 | 29,500 |
| 2017/02/16 | 2,624 | 2,626 | 2,557 | 2,575 | 26,600 |
| 2017/02/15 | 2,681 | 2,681 | 2,588 | 2,595 | 38,600 |
| 2017/02/14 | 2,764 | 2,764 | 2,636 | 2,681 | 43,200 |
| 2017/02/13 | 2,650 | 2,766 | 2,627 | 2,764 | 69,800 |
| 2017/02/10 | 2,567 | 2,639 | 2,567 | 2,610 | 22,700 |
| 2017/02/09 | 2,630 | 2,645 | 2,547 | 2,567 | 38,300 |
| 2017/02/08 | 2,663 | 2,709 | 2,634 | 2,657 | 35,200 |
| 2017/02/07 | 2,717 | 2,766 | 2,690 | 2,692 | 53,800 |
| 2017/02/06 | 2,586 | 2,799 | 2,586 | 2,760 | 99,000 |
| 2017/02/03 | 2,586 | 2,644 | 2,540 | 2,540 | 22,200 |
| 2017/02/02 | 2,507 | 2,608 | 2,507 | 2,577 | 49,700 |
| 2017/02/01 | 2,538 | 2,685 | 2,538 | 2,557 | 126,800 |
| 2017/01/31 | 2,480 | 2,596 | 2,470 | 2,588 | 80,900 |
| 2017/01/30 | 2,480 | 2,635 | 2,386 | 2,513 | 188,100 |
| 2017/01/27 | 2,193 | 2,199 | 2,175 | 2,180 | 8,700 |
| 2017/01/26 | 2,186 | 2,195 | 2,165 | 2,188 | 10,200 |
| 2017/01/25 | 2,189 | 2,189 | 2,157 | 2,160 | 11,800 |
| 2017/01/24 | 2,140 | 2,153 | 2,131 | 2,143 | 21,600 |
| 2017/01/23 | 2,148 | 2,183 | 2,148 | 2,166 | 13,300 |
| 2017/01/20 | 2,136 | 2,190 | 2,136 | 2,185 | 19,800 |
| 2017/01/19 | 2,167 | 2,167 | 2,131 | 2,136 | 15,200 |
| 2017/01/18 | 2,130 | 2,152 | 2,112 | 2,140 | 14,300 |
| 2017/01/17 | 2,151 | 2,169 | 2,151 | 2,158 | 15,800 |
| 2017/01/16 | 2,130 | 2,165 | 2,130 | 2,151 | 17,600 |
| 2017/01/13 | 2,174 | 2,174 | 2,145 | 2,155 | 14,200 |
| 2017/01/12 | 2,153 | 2,195 | 2,143 | 2,186 | 31,200 |
| 2017/01/11 | 2,150 | 2,159 | 2,142 | 2,147 | 14,600 |
| 2017/01/10 | 2,150 | 2,158 | 2,130 | 2,141 | 27,700 |
| 2017/01/06 | 2,170 | 2,170 | 2,133 | 2,150 | 20,500 |
| 2017/01/05 | 2,184 | 2,184 | 2,159 | 2,172 | 21,500 |
| 2017/01/04 | 2,100 | 2,183 | 2,100 | 2,170 | 23,100 |