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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,160 | 5,200 | 5,100 | 5,130 | 34,800 |
| 2022/12/29 | 5,160 | 5,180 | 5,070 | 5,120 | 81,600 |
| 2022/12/28 | 5,080 | 5,230 | 5,030 | 5,220 | 85,700 |
| 2022/12/27 | 5,090 | 5,120 | 5,010 | 5,040 | 34,700 |
| 2022/12/26 | 5,050 | 5,070 | 4,945 | 5,060 | 73,400 |
| 2022/12/23 | 5,140 | 5,140 | 5,020 | 5,030 | 83,300 |
| 2022/12/22 | 5,190 | 5,190 | 5,110 | 5,140 | 50,400 |
| 2022/12/21 | 5,310 | 5,340 | 5,130 | 5,180 | 132,500 |
| 2022/12/20 | 5,480 | 5,480 | 5,220 | 5,260 | 92,700 |
| 2022/12/19 | 5,400 | 5,480 | 5,380 | 5,450 | 36,000 |
| 2022/12/16 | 5,430 | 5,480 | 5,420 | 5,420 | 55,600 |
| 2022/12/15 | 5,480 | 5,540 | 5,470 | 5,490 | 21,200 |
| 2022/12/14 | 5,460 | 5,490 | 5,440 | 5,480 | 29,800 |
| 2022/12/13 | 5,550 | 5,590 | 5,420 | 5,420 | 70,600 |
| 2022/12/12 | 5,550 | 5,630 | 5,530 | 5,540 | 72,000 |
| 2022/12/09 | 5,450 | 5,590 | 5,450 | 5,550 | 72,900 |
| 2022/12/08 | 5,500 | 5,500 | 5,410 | 5,480 | 76,300 |
| 2022/12/07 | 5,400 | 5,500 | 5,390 | 5,460 | 60,100 |
| 2022/12/06 | 5,400 | 5,450 | 5,390 | 5,430 | 44,000 |
| 2022/12/05 | 5,430 | 5,460 | 5,390 | 5,430 | 45,500 |
| 2022/12/02 | 5,540 | 5,540 | 5,400 | 5,430 | 77,900 |
| 2022/12/01 | 5,600 | 5,600 | 5,520 | 5,570 | 76,000 |
| 2022/11/30 | 5,400 | 5,580 | 5,400 | 5,540 | 124,500 |
| 2022/11/29 | 5,450 | 5,460 | 5,400 | 5,400 | 44,200 |
| 2022/11/28 | 5,500 | 5,520 | 5,460 | 5,490 | 69,100 |
| 2022/11/25 | 5,620 | 5,630 | 5,540 | 5,560 | 77,400 |
| 2022/11/24 | 5,650 | 5,700 | 5,620 | 5,640 | 89,400 |
| 2022/11/22 | 5,830 | 5,880 | 5,730 | 5,750 | 101,300 |
| 2022/11/21 | 5,740 | 5,800 | 5,710 | 5,800 | 88,200 |
| 2022/11/18 | 5,700 | 5,730 | 5,660 | 5,700 | 105,600 |
| 2022/11/17 | 5,780 | 5,790 | 5,560 | 5,640 | 138,500 |
| 2022/11/16 | 5,650 | 5,910 | 5,570 | 5,830 | 265,800 |
| 2022/11/15 | 5,610 | 5,690 | 5,550 | 5,590 | 220,000 |
| 2022/11/14 | 5,600 | 5,630 | 5,550 | 5,580 | 77,900 |
| 2022/11/11 | 5,640 | 5,640 | 5,550 | 5,600 | 63,000 |
| 2022/11/10 | 5,520 | 5,560 | 5,460 | 5,470 | 51,200 |
| 2022/11/09 | 5,650 | 5,680 | 5,570 | 5,580 | 46,800 |
| 2022/11/08 | 5,440 | 5,640 | 5,440 | 5,600 | 78,200 |
| 2022/11/07 | 5,430 | 5,470 | 5,370 | 5,450 | 48,200 |
| 2022/11/04 | 5,410 | 5,430 | 5,370 | 5,400 | 55,100 |
| 2022/11/02 | 5,420 | 5,500 | 5,420 | 5,460 | 53,600 |
| 2022/11/01 | 5,450 | 5,490 | 5,420 | 5,460 | 44,900 |
| 2022/10/31 | 5,500 | 5,520 | 5,410 | 5,490 | 81,200 |
| 2022/10/28 | 5,370 | 5,460 | 5,330 | 5,410 | 165,900 |
| 2022/10/27 | 5,420 | 5,450 | 5,390 | 5,430 | 49,500 |
| 2022/10/26 | 5,440 | 5,490 | 5,370 | 5,430 | 52,800 |
| 2022/10/25 | 5,450 | 5,490 | 5,420 | 5,420 | 48,900 |
| 2022/10/24 | 5,400 | 5,490 | 5,380 | 5,450 | 57,800 |
| 2022/10/21 | 5,300 | 5,380 | 5,300 | 5,300 | 46,800 |
| 2022/10/20 | 5,420 | 5,480 | 5,340 | 5,350 | 86,400 |
| 2022/10/19 | 5,500 | 5,500 | 5,440 | 5,500 | 42,300 |
| 2022/10/18 | 5,470 | 5,480 | 5,420 | 5,450 | 47,800 |
| 2022/10/17 | 5,500 | 5,500 | 5,390 | 5,400 | 61,400 |
| 2022/10/14 | 5,540 | 5,570 | 5,480 | 5,520 | 66,500 |
| 2022/10/13 | 5,430 | 5,430 | 5,360 | 5,420 | 58,200 |
| 2022/10/12 | 5,430 | 5,470 | 5,400 | 5,430 | 65,400 |
| 2022/10/11 | 5,360 | 5,420 | 5,330 | 5,390 | 70,300 |
| 2022/10/07 | 5,400 | 5,470 | 5,340 | 5,440 | 78,100 |
| 2022/10/06 | 5,400 | 5,540 | 5,400 | 5,500 | 86,100 |
| 2022/10/05 | 5,450 | 5,520 | 5,390 | 5,440 | 101,500 |
| 2022/10/04 | 5,360 | 5,400 | 5,300 | 5,390 | 77,400 |
| 2022/10/03 | 5,180 | 5,290 | 5,150 | 5,280 | 67,500 |
| 2022/09/30 | 5,190 | 5,250 | 5,150 | 5,230 | 98,100 |
| 2022/09/29 | 5,100 | 5,210 | 5,080 | 5,210 | 96,600 |
| 2022/09/28 | 5,180 | 5,220 | 5,080 | 5,140 | 101,400 |
| 2022/09/27 | 5,200 | 5,240 | 5,160 | 5,190 | 73,400 |
| 2022/09/26 | 5,240 | 5,270 | 5,130 | 5,140 | 104,300 |
| 2022/09/22 | 5,270 | 5,380 | 5,270 | 5,360 | 55,600 |
| 2022/09/21 | 5,280 | 5,380 | 5,260 | 5,360 | 54,700 |
| 2022/09/20 | 5,350 | 5,420 | 5,310 | 5,360 | 47,200 |
| 2022/09/16 | 5,420 | 5,430 | 5,320 | 5,330 | 45,700 |
| 2022/09/15 | 5,420 | 5,500 | 5,400 | 5,430 | 55,100 |
| 2022/09/14 | 5,360 | 5,510 | 5,360 | 5,440 | 51,400 |
| 2022/09/13 | 5,540 | 5,620 | 5,510 | 5,570 | 45,600 |
| 2022/09/12 | 5,490 | 5,590 | 5,420 | 5,570 | 74,500 |
| 2022/09/09 | 5,380 | 5,460 | 5,380 | 5,400 | 79,200 |
| 2022/09/08 | 5,380 | 5,430 | 5,340 | 5,420 | 87,700 |
| 2022/09/07 | 5,300 | 5,300 | 5,220 | 5,280 | 95,100 |
| 2022/09/06 | 5,340 | 5,420 | 5,300 | 5,330 | 55,100 |
| 2022/09/05 | 5,390 | 5,400 | 5,330 | 5,370 | 68,800 |
| 2022/09/02 | 5,480 | 5,520 | 5,430 | 5,460 | 56,600 |
| 2022/09/01 | 5,450 | 5,520 | 5,450 | 5,480 | 56,400 |
| 2022/08/31 | 5,500 | 5,570 | 5,460 | 5,550 | 70,000 |
| 2022/08/30 | 5,530 | 5,590 | 5,470 | 5,550 | 66,800 |
| 2022/08/29 | 5,400 | 5,490 | 5,400 | 5,440 | 61,400 |
| 2022/08/26 | 5,540 | 5,630 | 5,540 | 5,600 | 48,500 |
| 2022/08/25 | 5,450 | 5,500 | 5,420 | 5,500 | 46,000 |
| 2022/08/24 | 5,420 | 5,500 | 5,400 | 5,400 | 56,000 |
| 2022/08/23 | 5,590 | 5,610 | 5,480 | 5,480 | 79,100 |
| 2022/08/22 | 5,640 | 5,730 | 5,600 | 5,670 | 82,100 |
| 2022/08/19 | 5,770 | 5,800 | 5,670 | 5,690 | 124,200 |
| 2022/08/18 | 5,780 | 5,800 | 5,720 | 5,790 | 57,900 |
| 2022/08/17 | 5,830 | 5,870 | 5,740 | 5,770 | 73,800 |
| 2022/08/16 | 5,720 | 5,750 | 5,680 | 5,730 | 99,500 |
| 2022/08/15 | 5,790 | 5,790 | 5,700 | 5,730 | 78,900 |
| 2022/08/12 | 5,790 | 5,790 | 5,700 | 5,770 | 88,800 |
| 2022/08/10 | 5,650 | 5,720 | 5,610 | 5,710 | 49,600 |
| 2022/08/09 | 5,770 | 5,770 | 5,680 | 5,710 | 80,300 |
| 2022/08/08 | 5,850 | 5,850 | 5,750 | 5,830 | 93,400 |
| 2022/08/05 | 5,870 | 5,960 | 5,860 | 5,950 | 72,600 |
| 2022/08/04 | 5,990 | 5,990 | 5,850 | 5,890 | 63,200 |
| 2022/08/03 | 5,810 | 5,960 | 5,760 | 5,910 | 138,200 |
| 2022/08/02 | 5,670 | 5,770 | 5,640 | 5,730 | 59,800 |
| 2022/08/01 | 5,730 | 5,750 | 5,670 | 5,720 | 84,900 |
| 2022/07/29 | 5,580 | 5,720 | 5,550 | 5,680 | 184,100 |
| 2022/07/28 | 5,580 | 5,600 | 5,280 | 5,450 | 312,200 |
| 2022/07/27 | 5,610 | 5,610 | 5,470 | 5,500 | 184,500 |
| 2022/07/26 | 5,750 | 5,770 | 5,670 | 5,670 | 80,800 |
| 2022/07/25 | 5,690 | 5,790 | 5,640 | 5,740 | 95,900 |
| 2022/07/22 | 5,570 | 5,710 | 5,560 | 5,680 | 97,900 |
| 2022/07/21 | 5,610 | 5,650 | 5,560 | 5,570 | 67,000 |
| 2022/07/20 | 5,630 | 5,660 | 5,540 | 5,650 | 146,300 |
| 2022/07/19 | 5,460 | 5,590 | 5,410 | 5,550 | 113,500 |
| 2022/07/15 | 5,410 | 5,490 | 5,330 | 5,430 | 61,800 |
| 2022/07/14 | 5,320 | 5,460 | 5,310 | 5,430 | 72,100 |
| 2022/07/13 | 5,340 | 5,440 | 5,340 | 5,380 | 52,800 |
| 2022/07/12 | 5,380 | 5,420 | 5,330 | 5,370 | 71,900 |
| 2022/07/11 | 5,480 | 5,500 | 5,360 | 5,380 | 71,900 |
| 2022/07/08 | 5,350 | 5,440 | 5,320 | 5,360 | 91,300 |
| 2022/07/07 | 5,260 | 5,350 | 5,260 | 5,330 | 41,800 |
| 2022/07/06 | 5,280 | 5,300 | 5,210 | 5,240 | 45,800 |
| 2022/07/05 | 5,290 | 5,330 | 5,260 | 5,310 | 39,000 |
| 2022/07/04 | 5,330 | 5,350 | 5,230 | 5,260 | 52,500 |
| 2022/07/01 | 5,280 | 5,350 | 5,210 | 5,220 | 80,300 |
| 2022/06/30 | 5,360 | 5,410 | 5,310 | 5,310 | 96,500 |
| 2022/06/29 | 5,340 | 5,370 | 5,290 | 5,350 | 50,600 |
| 2022/06/28 | 5,230 | 5,350 | 5,180 | 5,350 | 79,200 |
| 2022/06/27 | 5,310 | 5,310 | 5,170 | 5,280 | 62,400 |
| 2022/06/24 | 5,110 | 5,260 | 5,110 | 5,250 | 71,700 |
| 2022/06/23 | 5,080 | 5,150 | 5,070 | 5,110 | 62,500 |
| 2022/06/22 | 5,170 | 5,180 | 5,070 | 5,100 | 57,500 |
| 2022/06/21 | 5,050 | 5,110 | 4,995 | 5,080 | 50,400 |
| 2022/06/20 | 5,050 | 5,050 | 4,830 | 4,905 | 84,000 |
| 2022/06/17 | 4,905 | 4,980 | 4,865 | 4,950 | 69,900 |
| 2022/06/16 | 5,120 | 5,150 | 5,070 | 5,100 | 38,900 |
| 2022/06/15 | 5,040 | 5,080 | 4,995 | 5,020 | 59,300 |
| 2022/06/14 | 4,975 | 5,010 | 4,885 | 5,010 | 101,400 |
| 2022/06/13 | 5,050 | 5,100 | 5,010 | 5,060 | 62,500 |
| 2022/06/10 | 5,140 | 5,190 | 5,100 | 5,150 | 53,100 |
| 2022/06/09 | 5,100 | 5,210 | 5,070 | 5,140 | 76,900 |
| 2022/06/08 | 4,975 | 5,120 | 4,975 | 5,100 | 90,400 |
| 2022/06/07 | 4,820 | 4,940 | 4,775 | 4,915 | 51,000 |
| 2022/06/06 | 4,710 | 4,795 | 4,700 | 4,760 | 48,200 |
| 2022/06/03 | 4,855 | 4,855 | 4,765 | 4,780 | 64,700 |
| 2022/06/02 | 4,835 | 4,835 | 4,755 | 4,800 | 50,900 |
| 2022/06/01 | 4,830 | 4,840 | 4,775 | 4,835 | 54,200 |
| 2022/05/31 | 4,790 | 4,855 | 4,750 | 4,830 | 120,500 |
| 2022/05/30 | 4,765 | 4,860 | 4,755 | 4,855 | 94,300 |
| 2022/05/27 | 4,670 | 4,670 | 4,525 | 4,625 | 94,300 |
| 2022/05/26 | 4,710 | 4,735 | 4,580 | 4,635 | 84,600 |
| 2022/05/25 | 4,750 | 4,770 | 4,645 | 4,660 | 116,700 |
| 2022/05/24 | 4,965 | 4,965 | 4,815 | 4,820 | 77,000 |
| 2022/05/23 | 4,985 | 5,020 | 4,925 | 5,000 | 73,600 |
| 2022/05/20 | 4,985 | 5,000 | 4,895 | 4,955 | 100,700 |
| 2022/05/19 | 4,700 | 5,040 | 4,675 | 5,000 | 195,000 |
| 2022/05/18 | 4,780 | 4,815 | 4,720 | 4,765 | 60,000 |
| 2022/05/17 | 4,690 | 4,800 | 4,690 | 4,785 | 68,900 |
| 2022/05/16 | 4,805 | 4,805 | 4,595 | 4,670 | 111,900 |
| 2022/05/13 | 4,690 | 4,850 | 4,680 | 4,805 | 79,300 |
| 2022/05/12 | 4,610 | 4,740 | 4,580 | 4,675 | 124,100 |
| 2022/05/11 | 4,625 | 4,700 | 4,585 | 4,595 | 66,300 |
| 2022/05/10 | 4,695 | 4,725 | 4,605 | 4,695 | 90,700 |
| 2022/05/09 | 4,770 | 4,810 | 4,665 | 4,765 | 72,300 |
| 2022/05/06 | 4,965 | 4,965 | 4,805 | 4,805 | 86,000 |
| 2022/05/02 | 4,895 | 4,970 | 4,845 | 4,895 | 113,900 |
| 2022/04/28 | 4,570 | 4,835 | 4,475 | 4,825 | 217,100 |
| 2022/04/27 | 4,700 | 4,805 | 4,670 | 4,780 | 144,400 |
| 2022/04/26 | 4,765 | 4,850 | 4,725 | 4,840 | 79,000 |
| 2022/04/25 | 4,705 | 4,770 | 4,680 | 4,705 | 101,900 |
| 2022/04/22 | 4,835 | 4,890 | 4,815 | 4,845 | 105,200 |
| 2022/04/21 | 4,765 | 4,860 | 4,755 | 4,835 | 109,600 |
| 2022/04/20 | 4,780 | 4,845 | 4,740 | 4,765 | 117,400 |
| 2022/04/19 | 4,745 | 4,835 | 4,735 | 4,780 | 75,000 |
| 2022/04/18 | 4,590 | 4,735 | 4,580 | 4,720 | 62,100 |
| 2022/04/15 | 4,600 | 4,685 | 4,560 | 4,660 | 63,300 |
| 2022/04/14 | 4,705 | 4,715 | 4,655 | 4,690 | 41,800 |
| 2022/04/13 | 4,625 | 4,740 | 4,595 | 4,720 | 110,800 |
| 2022/04/12 | 4,635 | 4,680 | 4,555 | 4,580 | 92,000 |
| 2022/04/11 | 4,630 | 4,740 | 4,575 | 4,660 | 112,000 |
| 2022/04/08 | 4,590 | 4,635 | 4,530 | 4,560 | 73,600 |
| 2022/04/07 | 4,590 | 4,635 | 4,550 | 4,625 | 65,000 |
| 2022/04/06 | 4,615 | 4,620 | 4,525 | 4,600 | 54,600 |
| 2022/04/05 | 4,695 | 4,700 | 4,615 | 4,665 | 56,100 |
| 2022/04/04 | 4,545 | 4,640 | 4,485 | 4,640 | 53,200 |
| 2022/04/01 | 4,515 | 4,585 | 4,445 | 4,550 | 51,000 |
| 2022/03/31 | 4,645 | 4,705 | 4,585 | 4,585 | 69,300 |
| 2022/03/30 | 4,665 | 4,720 | 4,585 | 4,675 | 111,300 |
| 2022/03/29 | 4,380 | 4,640 | 4,380 | 4,605 | 158,500 |
| 2022/03/28 | 4,380 | 4,445 | 4,330 | 4,380 | 54,300 |
| 2022/03/25 | 4,420 | 4,440 | 4,345 | 4,380 | 92,200 |
| 2022/03/24 | 4,180 | 4,375 | 4,175 | 4,355 | 98,100 |
| 2022/03/23 | 4,175 | 4,280 | 4,145 | 4,230 | 107,300 |
| 2022/03/22 | 4,055 | 4,070 | 3,980 | 4,035 | 83,300 |
| 2022/03/18 | 4,040 | 4,085 | 3,990 | 4,020 | 87,000 |
| 2022/03/17 | 4,075 | 4,105 | 4,005 | 4,060 | 74,700 |
| 2022/03/16 | 4,040 | 4,040 | 3,895 | 3,940 | 71,600 |
| 2022/03/15 | 3,810 | 3,990 | 3,810 | 3,975 | 63,400 |
| 2022/03/14 | 3,890 | 3,915 | 3,770 | 3,805 | 81,100 |
| 2022/03/11 | 3,955 | 4,000 | 3,810 | 3,850 | 61,900 |
| 2022/03/10 | 4,095 | 4,100 | 4,030 | 4,075 | 53,500 |
| 2022/03/09 | 3,950 | 3,980 | 3,855 | 3,885 | 55,000 |
| 2022/03/08 | 3,955 | 4,050 | 3,865 | 3,905 | 86,200 |
| 2022/03/07 | 4,115 | 4,115 | 3,910 | 4,025 | 91,000 |
| 2022/03/04 | 4,360 | 4,365 | 4,210 | 4,245 | 66,400 |
| 2022/03/03 | 4,395 | 4,465 | 4,370 | 4,410 | 86,700 |
| 2022/03/02 | 4,480 | 4,520 | 4,345 | 4,345 | 100,900 |
| 2022/03/01 | 4,600 | 4,675 | 4,585 | 4,605 | 88,800 |
| 2022/02/28 | 4,490 | 4,565 | 4,450 | 4,550 | 60,100 |
| 2022/02/25 | 4,495 | 4,515 | 4,350 | 4,485 | 114,600 |
| 2022/02/24 | 4,440 | 4,615 | 4,430 | 4,495 | 194,300 |
| 2022/02/22 | 4,520 | 4,540 | 4,460 | 4,510 | 54,900 |
| 2022/02/21 | 4,500 | 4,630 | 4,455 | 4,590 | 49,000 |
| 2022/02/18 | 4,470 | 4,585 | 4,435 | 4,550 | 69,800 |
| 2022/02/17 | 4,640 | 4,640 | 4,490 | 4,540 | 41,800 |
| 2022/02/16 | 4,610 | 4,675 | 4,530 | 4,650 | 89,700 |
| 2022/02/15 | 4,610 | 4,610 | 4,450 | 4,470 | 74,400 |
| 2022/02/14 | 4,470 | 4,610 | 4,430 | 4,540 | 143,400 |
| 2022/02/10 | 4,580 | 4,615 | 4,525 | 4,610 | 77,100 |
| 2022/02/09 | 4,395 | 4,525 | 4,380 | 4,510 | 72,300 |
| 2022/02/08 | 4,340 | 4,390 | 4,275 | 4,355 | 78,800 |
| 2022/02/07 | 4,325 | 4,410 | 4,320 | 4,375 | 58,200 |
| 2022/02/04 | 4,350 | 4,390 | 4,265 | 4,350 | 69,100 |
| 2022/02/03 | 4,445 | 4,465 | 4,370 | 4,385 | 63,200 |
| 2022/02/02 | 4,350 | 4,500 | 4,350 | 4,485 | 87,700 |
| 2022/02/01 | 4,405 | 4,440 | 4,325 | 4,360 | 96,100 |
| 2022/01/31 | 4,310 | 4,430 | 4,310 | 4,385 | 102,300 |
| 2022/01/28 | 4,390 | 4,395 | 4,210 | 4,315 | 192,800 |
| 2022/01/27 | 4,630 | 4,630 | 4,230 | 4,385 | 483,400 |
| 2022/01/26 | 4,075 | 4,155 | 4,070 | 4,120 | 117,700 |
| 2022/01/25 | 4,130 | 4,180 | 4,030 | 4,060 | 100,700 |
| 2022/01/24 | 4,125 | 4,155 | 4,085 | 4,150 | 90,700 |
| 2022/01/21 | 4,120 | 4,205 | 4,090 | 4,195 | 69,200 |
| 2022/01/20 | 4,180 | 4,270 | 4,150 | 4,245 | 80,500 |
| 2022/01/19 | 4,370 | 4,425 | 4,165 | 4,185 | 116,900 |
| 2022/01/18 | 4,380 | 4,510 | 4,335 | 4,440 | 135,900 |
| 2022/01/17 | 4,490 | 4,520 | 4,355 | 4,380 | 67,800 |
| 2022/01/14 | 4,450 | 4,505 | 4,360 | 4,485 | 124,200 |
| 2022/01/13 | 4,545 | 4,570 | 4,440 | 4,440 | 38,900 |
| 2022/01/12 | 4,405 | 4,585 | 4,365 | 4,530 | 65,300 |
| 2022/01/11 | 4,460 | 4,460 | 4,320 | 4,355 | 52,800 |
| 2022/01/07 | 4,570 | 4,665 | 4,460 | 4,485 | 114,800 |
| 2022/01/06 | 4,665 | 4,685 | 4,495 | 4,500 | 103,500 |
| 2022/01/05 | 4,700 | 4,950 | 4,620 | 4,735 | 199,800 |
| 2022/01/04 | 4,600 | 4,655 | 4,505 | 4,650 | 138,800 |