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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,550 | 4,615 | 4,495 | 4,530 | 84,400 |
| 2021/12/29 | 4,565 | 4,585 | 4,515 | 4,570 | 43,300 |
| 2021/12/28 | 4,505 | 4,590 | 4,485 | 4,565 | 88,200 |
| 2021/12/27 | 4,565 | 4,575 | 4,475 | 4,495 | 50,300 |
| 2021/12/24 | 4,595 | 4,660 | 4,575 | 4,615 | 48,700 |
| 2021/12/23 | 4,590 | 4,675 | 4,565 | 4,620 | 87,600 |
| 2021/12/22 | 4,605 | 4,605 | 4,510 | 4,565 | 75,700 |
| 2021/12/21 | 4,610 | 4,630 | 4,515 | 4,540 | 95,500 |
| 2021/12/20 | 4,685 | 4,685 | 4,520 | 4,540 | 86,600 |
| 2021/12/17 | 4,900 | 4,900 | 4,680 | 4,715 | 110,000 |
| 2021/12/16 | 4,980 | 4,980 | 4,880 | 4,885 | 106,900 |
| 2021/12/15 | 4,935 | 4,975 | 4,895 | 4,910 | 51,600 |
| 2021/12/14 | 4,950 | 4,975 | 4,905 | 4,915 | 71,600 |
| 2021/12/13 | 4,960 | 4,995 | 4,890 | 4,925 | 58,300 |
| 2021/12/10 | 4,975 | 4,975 | 4,840 | 4,865 | 57,600 |
| 2021/12/09 | 4,985 | 5,020 | 4,900 | 5,000 | 81,000 |
| 2021/12/08 | 4,980 | 5,110 | 4,950 | 4,960 | 127,100 |
| 2021/12/07 | 4,800 | 4,920 | 4,780 | 4,910 | 73,500 |
| 2021/12/06 | 4,840 | 4,840 | 4,725 | 4,745 | 38,600 |
| 2021/12/03 | 4,745 | 4,805 | 4,680 | 4,800 | 60,100 |
| 2021/12/02 | 4,725 | 4,750 | 4,680 | 4,685 | 98,300 |
| 2021/12/01 | 4,790 | 4,820 | 4,730 | 4,775 | 114,500 |
| 2021/11/30 | 4,960 | 4,995 | 4,795 | 4,800 | 135,400 |
| 2021/11/29 | 4,900 | 4,990 | 4,835 | 4,890 | 61,800 |
| 2021/11/26 | 5,120 | 5,120 | 4,895 | 4,970 | 140,700 |
| 2021/11/25 | 5,130 | 5,200 | 5,040 | 5,050 | 46,500 |
| 2021/11/24 | 5,280 | 5,280 | 5,120 | 5,130 | 46,000 |
| 2021/11/22 | 5,340 | 5,350 | 5,260 | 5,300 | 34,900 |
| 2021/11/19 | 5,240 | 5,390 | 5,220 | 5,350 | 58,300 |
| 2021/11/18 | 5,190 | 5,260 | 5,070 | 5,220 | 84,900 |
| 2021/11/17 | 5,370 | 5,390 | 5,220 | 5,290 | 56,100 |
| 2021/11/16 | 5,360 | 5,400 | 5,240 | 5,330 | 111,900 |
| 2021/11/15 | 5,050 | 5,300 | 5,020 | 5,290 | 163,400 |
| 2021/11/12 | 5,170 | 5,230 | 4,610 | 4,975 | 368,700 |
| 2021/11/11 | 5,000 | 5,100 | 5,000 | 5,070 | 57,700 |
| 2021/11/10 | 4,965 | 5,040 | 4,930 | 5,030 | 49,900 |
| 2021/11/09 | 5,090 | 5,100 | 4,950 | 4,965 | 70,100 |
| 2021/11/08 | 5,230 | 5,230 | 5,130 | 5,140 | 44,700 |
| 2021/11/05 | 5,230 | 5,260 | 5,180 | 5,190 | 32,400 |
| 2021/11/04 | 5,240 | 5,270 | 5,150 | 5,230 | 63,800 |
| 2021/11/02 | 5,140 | 5,200 | 5,120 | 5,150 | 50,500 |
| 2021/11/01 | 5,130 | 5,210 | 5,100 | 5,210 | 55,200 |
| 2021/10/29 | 5,070 | 5,090 | 5,020 | 5,050 | 33,600 |
| 2021/10/28 | 4,995 | 5,100 | 4,995 | 5,070 | 45,200 |
| 2021/10/27 | 5,090 | 5,090 | 5,000 | 5,090 | 39,500 |
| 2021/10/26 | 5,170 | 5,170 | 5,100 | 5,100 | 27,900 |
| 2021/10/25 | 4,960 | 5,090 | 4,955 | 5,070 | 40,900 |
| 2021/10/22 | 4,870 | 5,040 | 4,815 | 5,000 | 55,600 |
| 2021/10/21 | 5,040 | 5,040 | 4,935 | 4,940 | 48,600 |
| 2021/10/20 | 5,140 | 5,140 | 4,995 | 5,010 | 32,000 |
| 2021/10/19 | 5,080 | 5,130 | 5,030 | 5,050 | 63,100 |
| 2021/10/18 | 5,070 | 5,100 | 4,980 | 5,030 | 51,800 |
| 2021/10/15 | 4,940 | 5,080 | 4,930 | 5,050 | 68,100 |
| 2021/10/14 | 4,805 | 4,920 | 4,805 | 4,900 | 59,600 |
| 2021/10/13 | 4,735 | 4,795 | 4,710 | 4,785 | 75,500 |
| 2021/10/12 | 4,675 | 4,730 | 4,670 | 4,695 | 81,600 |
| 2021/10/11 | 4,625 | 4,730 | 4,625 | 4,720 | 52,200 |
| 2021/10/08 | 4,635 | 4,695 | 4,610 | 4,620 | 59,600 |
| 2021/10/07 | 4,565 | 4,635 | 4,515 | 4,530 | 58,400 |
| 2021/10/06 | 4,630 | 4,660 | 4,540 | 4,565 | 86,000 |
| 2021/10/05 | 4,670 | 4,690 | 4,450 | 4,560 | 142,100 |
| 2021/10/04 | 4,855 | 4,865 | 4,720 | 4,735 | 98,000 |
| 2021/10/01 | 4,950 | 4,995 | 4,730 | 4,845 | 144,500 |
| 2021/09/30 | 4,950 | 5,050 | 4,910 | 5,040 | 59,500 |
| 2021/09/29 | 4,890 | 4,935 | 4,865 | 4,935 | 77,000 |
| 2021/09/28 | 5,130 | 5,130 | 4,905 | 4,965 | 154,400 |
| 2021/09/27 | 5,200 | 5,200 | 5,060 | 5,110 | 100,200 |
| 2021/09/24 | 5,290 | 5,300 | 5,160 | 5,210 | 71,500 |
| 2021/09/22 | 5,240 | 5,240 | 5,160 | 5,180 | 63,200 |
| 2021/09/21 | 5,240 | 5,300 | 5,170 | 5,250 | 121,800 |
| 2021/09/17 | 5,320 | 5,400 | 5,270 | 5,390 | 56,900 |
| 2021/09/16 | 5,350 | 5,380 | 5,300 | 5,350 | 59,600 |
| 2021/09/15 | 5,310 | 5,380 | 5,280 | 5,350 | 65,800 |
| 2021/09/14 | 5,260 | 5,410 | 5,250 | 5,410 | 52,200 |
| 2021/09/13 | 5,150 | 5,230 | 5,070 | 5,230 | 70,300 |
| 2021/09/10 | 5,070 | 5,130 | 5,010 | 5,120 | 71,100 |
| 2021/09/09 | 5,040 | 5,070 | 4,970 | 5,070 | 100,600 |
| 2021/09/08 | 5,130 | 5,150 | 5,050 | 5,110 | 71,800 |
| 2021/09/07 | 5,150 | 5,190 | 5,080 | 5,140 | 76,000 |
| 2021/09/06 | 5,010 | 5,150 | 4,990 | 5,130 | 107,800 |
| 2021/09/03 | 5,000 | 5,040 | 4,885 | 4,940 | 142,000 |
| 2021/09/02 | 4,850 | 4,935 | 4,820 | 4,915 | 75,300 |
| 2021/09/01 | 4,760 | 4,820 | 4,745 | 4,820 | 75,200 |
| 2021/08/31 | 4,800 | 4,855 | 4,795 | 4,830 | 51,000 |
| 2021/08/30 | 4,810 | 4,900 | 4,810 | 4,855 | 67,400 |
| 2021/08/27 | 4,710 | 4,795 | 4,685 | 4,765 | 50,000 |
| 2021/08/26 | 4,615 | 4,700 | 4,615 | 4,695 | 36,500 |
| 2021/08/25 | 4,595 | 4,645 | 4,585 | 4,645 | 48,000 |
| 2021/08/24 | 4,520 | 4,620 | 4,515 | 4,610 | 54,200 |
| 2021/08/23 | 4,495 | 4,570 | 4,465 | 4,550 | 67,400 |
| 2021/08/20 | 4,580 | 4,635 | 4,435 | 4,460 | 54,500 |
| 2021/08/19 | 4,550 | 4,650 | 4,540 | 4,570 | 42,900 |
| 2021/08/18 | 4,625 | 4,645 | 4,555 | 4,590 | 30,200 |
| 2021/08/17 | 4,610 | 4,715 | 4,610 | 4,625 | 69,300 |
| 2021/08/16 | 4,705 | 4,735 | 4,555 | 4,595 | 110,300 |
| 2021/08/13 | 4,740 | 4,820 | 4,710 | 4,775 | 79,600 |
| 2021/08/12 | 4,855 | 4,895 | 4,740 | 4,785 | 81,400 |
| 2021/08/11 | 4,800 | 4,865 | 4,765 | 4,845 | 87,300 |
| 2021/08/10 | 4,820 | 4,875 | 4,795 | 4,835 | 58,200 |
| 2021/08/06 | 4,850 | 4,870 | 4,775 | 4,865 | 101,500 |
| 2021/08/05 | 4,590 | 4,745 | 4,560 | 4,745 | 52,600 |
| 2021/08/04 | 4,680 | 4,685 | 4,600 | 4,655 | 54,900 |
| 2021/08/03 | 4,800 | 4,800 | 4,705 | 4,715 | 78,600 |
| 2021/08/02 | 4,660 | 4,780 | 4,605 | 4,765 | 134,500 |
| 2021/07/30 | 4,450 | 4,625 | 4,440 | 4,560 | 211,200 |
| 2021/07/29 | 4,600 | 4,760 | 4,425 | 4,520 | 452,800 |
| 2021/07/28 | 4,340 | 4,380 | 4,270 | 4,345 | 133,300 |
| 2021/07/27 | 4,370 | 4,395 | 4,325 | 4,380 | 63,300 |
| 2021/07/26 | 4,300 | 4,365 | 4,275 | 4,360 | 76,100 |
| 2021/07/21 | 4,170 | 4,255 | 4,155 | 4,220 | 54,700 |
| 2021/07/20 | 4,180 | 4,210 | 4,075 | 4,090 | 77,500 |
| 2021/07/19 | 4,265 | 4,320 | 4,225 | 4,225 | 75,500 |
| 2021/07/16 | 4,230 | 4,340 | 4,220 | 4,305 | 60,900 |
| 2021/07/15 | 4,325 | 4,350 | 4,265 | 4,265 | 67,200 |
| 2021/07/14 | 4,250 | 4,325 | 4,230 | 4,315 | 43,300 |
| 2021/07/13 | 4,280 | 4,300 | 4,200 | 4,235 | 57,800 |
| 2021/07/12 | 4,245 | 4,290 | 4,205 | 4,255 | 70,100 |
| 2021/07/09 | 4,080 | 4,180 | 4,080 | 4,175 | 86,500 |
| 2021/07/08 | 4,140 | 4,195 | 4,130 | 4,175 | 89,700 |
| 2021/07/07 | 4,120 | 4,165 | 4,105 | 4,165 | 57,500 |
| 2021/07/06 | 4,230 | 4,230 | 4,145 | 4,165 | 25,100 |
| 2021/07/05 | 4,195 | 4,205 | 4,155 | 4,180 | 30,600 |
| 2021/07/02 | 4,195 | 4,250 | 4,150 | 4,200 | 63,000 |
| 2021/07/01 | 4,155 | 4,195 | 4,145 | 4,155 | 63,500 |
| 2021/06/30 | 4,050 | 4,215 | 4,050 | 4,195 | 93,300 |
| 2021/06/29 | 4,020 | 4,065 | 4,015 | 4,065 | 53,800 |
| 2021/06/28 | 4,105 | 4,105 | 4,005 | 4,085 | 85,000 |
| 2021/06/25 | 4,130 | 4,165 | 4,105 | 4,130 | 48,300 |
| 2021/06/24 | 4,130 | 4,155 | 4,115 | 4,135 | 46,700 |
| 2021/06/23 | 4,105 | 4,165 | 4,095 | 4,140 | 51,600 |
| 2021/06/22 | 3,980 | 4,135 | 3,965 | 4,095 | 49,600 |
| 2021/06/21 | 3,985 | 3,985 | 3,905 | 3,925 | 72,400 |
| 2021/06/18 | 4,145 | 4,155 | 4,010 | 4,025 | 110,700 |
| 2021/06/17 | 4,095 | 4,195 | 4,085 | 4,115 | 115,400 |
| 2021/06/16 | 3,950 | 4,085 | 3,950 | 4,085 | 102,100 |
| 2021/06/15 | 3,885 | 3,970 | 3,875 | 3,950 | 61,100 |
| 2021/06/14 | 3,885 | 3,925 | 3,875 | 3,880 | 34,900 |
| 2021/06/11 | 3,860 | 3,870 | 3,730 | 3,835 | 109,600 |
| 2021/06/10 | 3,885 | 3,930 | 3,880 | 3,880 | 23,100 |
| 2021/06/09 | 3,970 | 3,980 | 3,890 | 3,895 | 47,200 |
| 2021/06/08 | 3,930 | 4,000 | 3,930 | 3,970 | 43,100 |
| 2021/06/07 | 4,000 | 4,005 | 3,895 | 3,930 | 62,500 |
| 2021/06/04 | 4,005 | 4,045 | 3,970 | 3,985 | 45,000 |
| 2021/06/03 | 3,955 | 4,025 | 3,930 | 4,000 | 47,000 |
| 2021/06/02 | 3,955 | 3,990 | 3,940 | 3,955 | 40,600 |
| 2021/06/01 | 3,945 | 4,000 | 3,945 | 3,980 | 50,900 |
| 2021/05/31 | 4,000 | 4,030 | 3,920 | 3,935 | 54,600 |
| 2021/05/28 | 4,045 | 4,065 | 3,980 | 4,015 | 39,600 |
| 2021/05/27 | 4,020 | 4,030 | 3,970 | 3,975 | 81,100 |
| 2021/05/26 | 4,050 | 4,055 | 3,925 | 3,970 | 80,200 |
| 2021/05/25 | 4,135 | 4,135 | 4,025 | 4,065 | 45,100 |
| 2021/05/24 | 4,030 | 4,120 | 4,030 | 4,075 | 43,100 |
| 2021/05/21 | 4,015 | 4,050 | 3,975 | 4,020 | 51,100 |
| 2021/05/20 | 3,850 | 3,965 | 3,850 | 3,965 | 62,500 |
| 2021/05/19 | 3,850 | 3,850 | 3,770 | 3,815 | 116,100 |
| 2021/05/18 | 3,905 | 3,930 | 3,890 | 3,895 | 87,000 |
| 2021/05/17 | 3,975 | 3,990 | 3,925 | 3,925 | 95,800 |
| 2021/05/14 | 3,840 | 3,885 | 3,835 | 3,845 | 75,900 |
| 2021/05/13 | 3,810 | 3,855 | 3,780 | 3,800 | 99,700 |
| 2021/05/12 | 3,955 | 3,995 | 3,840 | 3,865 | 101,100 |
| 2021/05/11 | 3,985 | 3,995 | 3,865 | 3,885 | 103,200 |
| 2021/05/10 | 4,065 | 4,065 | 4,015 | 4,025 | 61,700 |
| 2021/05/07 | 4,265 | 4,265 | 4,060 | 4,060 | 142,600 |
| 2021/05/06 | 4,145 | 4,305 | 4,130 | 4,305 | 114,900 |
| 2021/04/30 | 3,855 | 4,175 | 3,845 | 4,145 | 277,000 |
| 2021/04/28 | 4,315 | 4,335 | 4,270 | 4,275 | 196,200 |
| 2021/04/27 | 4,420 | 4,430 | 4,315 | 4,315 | 68,300 |
| 2021/04/26 | 4,400 | 4,440 | 4,375 | 4,390 | 73,200 |
| 2021/04/23 | 4,400 | 4,445 | 4,350 | 4,355 | 57,400 |
| 2021/04/22 | 4,500 | 4,550 | 4,380 | 4,400 | 99,000 |
| 2021/04/21 | 4,325 | 4,345 | 4,285 | 4,310 | 65,500 |
| 2021/04/20 | 4,440 | 4,465 | 4,395 | 4,395 | 37,100 |
| 2021/04/19 | 4,465 | 4,500 | 4,435 | 4,435 | 38,100 |
| 2021/04/16 | 4,440 | 4,490 | 4,435 | 4,435 | 42,000 |
| 2021/04/15 | 4,415 | 4,460 | 4,415 | 4,440 | 41,700 |
| 2021/04/14 | 4,500 | 4,505 | 4,435 | 4,445 | 53,500 |
| 2021/04/13 | 4,500 | 4,585 | 4,470 | 4,540 | 58,500 |
| 2021/04/12 | 4,585 | 4,610 | 4,495 | 4,500 | 104,800 |
| 2021/04/09 | 4,505 | 4,555 | 4,380 | 4,470 | 131,900 |
| 2021/04/08 | 4,505 | 4,560 | 4,505 | 4,525 | 62,000 |
| 2021/04/07 | 4,560 | 4,580 | 4,485 | 4,550 | 120,100 |
| 2021/04/06 | 4,650 | 4,670 | 4,565 | 4,570 | 66,000 |
| 2021/04/05 | 4,645 | 4,680 | 4,600 | 4,650 | 69,100 |
| 2021/04/02 | 4,640 | 4,665 | 4,585 | 4,635 | 40,000 |
| 2021/04/01 | 4,570 | 4,635 | 4,570 | 4,580 | 52,800 |
| 2021/03/31 | 4,615 | 4,685 | 4,540 | 4,560 | 129,000 |
| 2021/03/30 | 4,785 | 4,800 | 4,660 | 4,685 | 66,400 |
| 2021/03/29 | 4,650 | 4,745 | 4,630 | 4,715 | 69,200 |
| 2021/03/26 | 4,675 | 4,685 | 4,570 | 4,600 | 73,500 |
| 2021/03/25 | 4,680 | 4,695 | 4,610 | 4,630 | 83,900 |
| 2021/03/24 | 4,750 | 4,795 | 4,660 | 4,690 | 75,800 |
| 2021/03/23 | 4,855 | 4,890 | 4,785 | 4,785 | 60,600 |
| 2021/03/22 | 4,940 | 4,955 | 4,900 | 4,900 | 97,700 |
| 2021/03/19 | 4,790 | 4,950 | 4,760 | 4,935 | 171,700 |
| 2021/03/18 | 4,825 | 4,835 | 4,700 | 4,820 | 113,100 |
| 2021/03/17 | 4,790 | 4,855 | 4,730 | 4,815 | 100,400 |
| 2021/03/16 | 4,740 | 4,865 | 4,720 | 4,855 | 135,900 |
| 2021/03/15 | 4,750 | 4,750 | 4,635 | 4,690 | 95,700 |
| 2021/03/12 | 4,700 | 4,730 | 4,675 | 4,710 | 98,200 |
| 2021/03/11 | 4,650 | 4,715 | 4,615 | 4,665 | 138,400 |
| 2021/03/10 | 4,455 | 4,645 | 4,430 | 4,620 | 162,000 |
| 2021/03/09 | 4,470 | 4,475 | 4,375 | 4,400 | 82,100 |
| 2021/03/08 | 4,400 | 4,465 | 4,315 | 4,375 | 75,400 |
| 2021/03/05 | 4,230 | 4,360 | 4,215 | 4,355 | 84,100 |
| 2021/03/04 | 4,200 | 4,250 | 4,175 | 4,235 | 59,200 |
| 2021/03/03 | 4,275 | 4,285 | 4,195 | 4,245 | 101,900 |
| 2021/03/02 | 4,210 | 4,240 | 4,140 | 4,230 | 95,300 |
| 2021/03/01 | 4,080 | 4,135 | 4,045 | 4,110 | 70,800 |
| 2021/02/26 | 4,135 | 4,135 | 4,010 | 4,010 | 111,600 |
| 2021/02/25 | 4,210 | 4,290 | 4,175 | 4,195 | 82,500 |
| 2021/02/24 | 4,260 | 4,300 | 4,105 | 4,120 | 96,100 |
| 2021/02/22 | 4,335 | 4,375 | 4,260 | 4,260 | 98,500 |
| 2021/02/19 | 4,205 | 4,300 | 4,205 | 4,280 | 83,800 |
| 2021/02/18 | 4,350 | 4,350 | 4,225 | 4,225 | 74,700 |
| 2021/02/17 | 4,350 | 4,370 | 4,290 | 4,310 | 73,000 |
| 2021/02/16 | 4,360 | 4,445 | 4,340 | 4,385 | 121,200 |
| 2021/02/15 | 4,280 | 4,360 | 4,260 | 4,320 | 71,000 |
| 2021/02/12 | 4,230 | 4,255 | 4,195 | 4,255 | 33,400 |
| 2021/02/10 | 4,275 | 4,280 | 4,165 | 4,230 | 67,200 |
| 2021/02/09 | 4,235 | 4,275 | 4,170 | 4,275 | 48,500 |
| 2021/02/08 | 4,135 | 4,330 | 4,135 | 4,250 | 96,500 |
| 2021/02/05 | 4,055 | 4,235 | 4,045 | 4,170 | 197,200 |
| 2021/02/04 | 4,070 | 4,085 | 3,985 | 3,985 | 92,900 |
| 2021/02/03 | 4,100 | 4,145 | 4,080 | 4,095 | 74,000 |
| 2021/02/02 | 4,115 | 4,180 | 4,060 | 4,105 | 92,300 |
| 2021/02/01 | 4,250 | 4,250 | 4,040 | 4,065 | 180,600 |
| 2021/01/29 | 4,415 | 4,425 | 4,165 | 4,260 | 232,600 |
| 2021/01/28 | 4,160 | 4,410 | 4,160 | 4,345 | 387,000 |
| 2021/01/27 | 4,175 | 4,250 | 4,155 | 4,250 | 118,500 |
| 2021/01/26 | 4,120 | 4,215 | 4,115 | 4,155 | 99,500 |
| 2021/01/25 | 4,105 | 4,185 | 4,100 | 4,150 | 104,300 |
| 2021/01/22 | 4,060 | 4,135 | 4,060 | 4,075 | 89,500 |
| 2021/01/21 | 4,060 | 4,160 | 4,055 | 4,105 | 90,500 |
| 2021/01/20 | 4,140 | 4,150 | 4,045 | 4,060 | 97,500 |
| 2021/01/19 | 4,210 | 4,265 | 4,120 | 4,120 | 92,700 |
| 2021/01/18 | 4,105 | 4,195 | 4,080 | 4,185 | 65,200 |
| 2021/01/15 | 4,060 | 4,155 | 4,060 | 4,090 | 85,000 |
| 2021/01/14 | 4,000 | 4,060 | 3,990 | 4,045 | 91,300 |
| 2021/01/13 | 3,970 | 4,070 | 3,970 | 4,060 | 81,100 |
| 2021/01/12 | 4,025 | 4,055 | 3,980 | 4,040 | 83,100 |
| 2021/01/08 | 3,910 | 4,030 | 3,900 | 4,005 | 91,700 |
| 2021/01/07 | 3,945 | 3,970 | 3,865 | 3,910 | 106,800 |
| 2021/01/06 | 4,055 | 4,080 | 3,960 | 3,960 | 95,000 |
| 2021/01/05 | 4,125 | 4,175 | 4,060 | 4,070 | 77,700 |
| 2021/01/04 | 4,120 | 4,195 | 4,090 | 4,110 | 60,800 |