ＳＨＩＦＴ(3697)の株価時系列情報
ＳＨＩＦＴ(3697)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,440 | 3,670 | 3,425 | 3,600 | 187,200 |
| 2018/12/27 | 3,580 | 3,630 | 3,420 | 3,460 | 114,600 |
| 2018/12/26 | 3,430 | 3,550 | 3,285 | 3,395 | 158,700 |
| 2018/12/25 | 3,285 | 3,400 | 3,220 | 3,290 | 133,600 |
| 2018/12/21 | 3,290 | 3,560 | 3,235 | 3,495 | 222,000 |
| 2018/12/20 | 3,260 | 3,380 | 3,130 | 3,290 | 207,700 |
| 2018/12/19 | 3,360 | 3,675 | 3,295 | 3,450 | 146,200 |
| 2018/12/18 | 3,550 | 3,585 | 3,240 | 3,300 | 174,200 |
| 2018/12/17 | 3,780 | 3,800 | 3,655 | 3,665 | 55,700 |
| 2018/12/14 | 3,940 | 3,940 | 3,745 | 3,760 | 51,400 |
| 2018/12/13 | 3,925 | 3,970 | 3,870 | 3,905 | 42,300 |
| 2018/12/12 | 3,750 | 3,920 | 3,740 | 3,900 | 49,600 |
| 2018/12/11 | 3,820 | 3,890 | 3,680 | 3,705 | 71,400 |
| 2018/12/10 | 3,970 | 4,025 | 3,790 | 3,820 | 86,000 |
| 2018/12/07 | 4,080 | 4,140 | 4,025 | 4,055 | 43,100 |
| 2018/12/06 | 4,205 | 4,210 | 3,975 | 4,000 | 92,100 |
| 2018/12/05 | 3,940 | 4,175 | 3,930 | 4,140 | 97,900 |
| 2018/12/04 | 4,210 | 4,235 | 4,015 | 4,045 | 91,900 |
| 2018/12/03 | 4,160 | 4,210 | 4,125 | 4,200 | 88,800 |
| 2018/11/30 | 4,095 | 4,230 | 4,025 | 4,105 | 122,600 |
| 2018/11/29 | 3,900 | 4,140 | 3,900 | 4,110 | 201,400 |
| 2018/11/28 | 3,710 | 3,860 | 3,710 | 3,805 | 98,600 |
| 2018/11/27 | 3,715 | 3,795 | 3,675 | 3,740 | 46,800 |
| 2018/11/26 | 3,550 | 3,735 | 3,550 | 3,685 | 65,100 |
| 2018/11/22 | 3,510 | 3,615 | 3,460 | 3,590 | 62,700 |
| 2018/11/21 | 3,420 | 3,580 | 3,405 | 3,480 | 90,600 |
| 2018/11/20 | 3,645 | 3,655 | 3,445 | 3,490 | 139,200 |
| 2018/11/19 | 3,555 | 3,755 | 3,435 | 3,715 | 160,800 |
| 2018/11/16 | 3,835 | 3,835 | 3,520 | 3,550 | 124,000 |
| 2018/11/15 | 3,745 | 3,875 | 3,735 | 3,810 | 29,600 |
| 2018/11/14 | 3,875 | 3,970 | 3,770 | 3,790 | 70,100 |
| 2018/11/13 | 3,650 | 3,850 | 3,605 | 3,850 | 92,700 |
| 2018/11/12 | 3,860 | 3,970 | 3,715 | 3,755 | 98,800 |
| 2018/11/09 | 3,970 | 4,065 | 3,855 | 3,890 | 86,800 |
| 2018/11/08 | 3,765 | 3,940 | 3,750 | 3,915 | 146,200 |
| 2018/11/07 | 3,645 | 3,725 | 3,570 | 3,655 | 108,400 |
| 2018/11/06 | 3,835 | 3,870 | 3,670 | 3,670 | 71,200 |
| 2018/11/05 | 3,685 | 3,885 | 3,620 | 3,830 | 112,700 |
| 2018/11/02 | 3,700 | 3,785 | 3,655 | 3,735 | 78,900 |
| 2018/11/01 | 3,685 | 3,770 | 3,600 | 3,700 | 90,400 |
| 2018/10/31 | 3,815 | 3,850 | 3,600 | 3,720 | 166,600 |
| 2018/10/30 | 3,230 | 3,680 | 3,230 | 3,675 | 278,100 |
| 2018/10/29 | 3,495 | 3,540 | 3,275 | 3,290 | 148,700 |
| 2018/10/26 | 3,640 | 3,655 | 3,410 | 3,480 | 241,200 |
| 2018/10/25 | 3,585 | 3,645 | 3,495 | 3,500 | 185,400 |
| 2018/10/24 | 3,820 | 3,890 | 3,720 | 3,785 | 102,300 |
| 2018/10/23 | 3,875 | 3,900 | 3,710 | 3,735 | 158,100 |
| 2018/10/22 | 3,965 | 3,995 | 3,855 | 3,915 | 109,300 |
| 2018/10/19 | 3,970 | 4,010 | 3,935 | 3,965 | 106,000 |
| 2018/10/18 | 4,125 | 4,135 | 4,030 | 4,035 | 121,100 |
| 2018/10/17 | 4,250 | 4,280 | 4,160 | 4,200 | 127,200 |
| 2018/10/16 | 4,130 | 4,185 | 3,985 | 4,110 | 176,200 |
| 2018/10/15 | 4,315 | 4,370 | 4,050 | 4,065 | 135,900 |
| 2018/10/12 | 4,115 | 4,350 | 3,975 | 4,315 | 377,000 |
| 2018/10/11 | 4,215 | 4,300 | 4,070 | 4,105 | 266,500 |
| 2018/10/10 | 4,745 | 4,745 | 4,385 | 4,425 | 249,700 |
| 2018/10/09 | 4,690 | 4,780 | 4,590 | 4,780 | 80,200 |
| 2018/10/05 | 4,745 | 4,805 | 4,680 | 4,760 | 111,700 |
| 2018/10/04 | 4,825 | 4,920 | 4,725 | 4,885 | 105,200 |
| 2018/10/03 | 4,985 | 5,010 | 4,805 | 4,860 | 99,300 |
| 2018/10/02 | 5,170 | 5,180 | 4,935 | 4,980 | 87,900 |
| 2018/10/01 | 5,080 | 5,160 | 5,060 | 5,070 | 43,600 |
| 2018/09/28 | 5,090 | 5,250 | 5,050 | 5,070 | 88,000 |
| 2018/09/27 | 5,150 | 5,180 | 5,000 | 5,010 | 105,800 |
| 2018/09/26 | 5,100 | 5,180 | 5,040 | 5,150 | 104,400 |
| 2018/09/25 | 4,960 | 5,110 | 4,950 | 5,100 | 130,400 |
| 2018/09/21 | 4,905 | 5,060 | 4,905 | 4,940 | 147,700 |
| 2018/09/20 | 4,840 | 4,970 | 4,815 | 4,905 | 109,600 |
| 2018/09/19 | 4,810 | 4,935 | 4,790 | 4,810 | 86,600 |
| 2018/09/18 | 4,730 | 4,885 | 4,630 | 4,825 | 63,500 |
| 2018/09/14 | 4,650 | 4,825 | 4,590 | 4,785 | 88,800 |
| 2018/09/13 | 4,660 | 4,800 | 4,635 | 4,690 | 36,800 |
| 2018/09/12 | 4,640 | 4,745 | 4,610 | 4,695 | 44,800 |
| 2018/09/11 | 4,650 | 4,790 | 4,630 | 4,695 | 44,000 |
| 2018/09/10 | 4,665 | 4,750 | 4,560 | 4,595 | 80,600 |
| 2018/09/07 | 4,855 | 4,900 | 4,740 | 4,785 | 64,300 |
| 2018/09/06 | 4,860 | 4,950 | 4,810 | 4,890 | 69,000 |
| 2018/09/05 | 4,930 | 5,000 | 4,875 | 4,930 | 87,900 |
| 2018/09/04 | 4,845 | 4,950 | 4,840 | 4,940 | 99,800 |
| 2018/09/03 | 4,880 | 4,915 | 4,800 | 4,840 | 57,800 |
| 2018/08/31 | 4,810 | 4,890 | 4,795 | 4,880 | 78,000 |
| 2018/08/30 | 4,660 | 4,940 | 4,635 | 4,880 | 197,000 |
| 2018/08/29 | 4,600 | 4,710 | 4,545 | 4,615 | 72,300 |
| 2018/08/28 | 4,675 | 4,770 | 4,575 | 4,650 | 137,500 |
| 2018/08/27 | 4,450 | 4,650 | 4,430 | 4,625 | 127,500 |
| 2018/08/24 | 4,290 | 4,455 | 4,170 | 4,420 | 112,800 |
| 2018/08/23 | 4,090 | 4,375 | 4,090 | 4,330 | 161,100 |
| 2018/08/22 | 4,015 | 4,085 | 3,980 | 4,070 | 56,600 |
| 2018/08/21 | 4,000 | 4,130 | 3,930 | 4,120 | 107,300 |
| 2018/08/20 | 4,290 | 4,290 | 4,035 | 4,035 | 105,800 |
| 2018/08/17 | 4,180 | 4,315 | 4,170 | 4,290 | 126,400 |
| 2018/08/16 | 4,330 | 4,350 | 4,070 | 4,100 | 221,200 |
| 2018/08/15 | 4,390 | 4,540 | 4,365 | 4,440 | 93,500 |
| 2018/08/14 | 4,440 | 4,555 | 4,405 | 4,420 | 133,900 |
| 2018/08/13 | 4,405 | 4,450 | 4,255 | 4,335 | 92,900 |
| 2018/08/10 | 4,500 | 4,535 | 4,395 | 4,400 | 71,200 |
| 2018/08/09 | 4,540 | 4,610 | 4,470 | 4,555 | 41,700 |
| 2018/08/08 | 4,375 | 4,590 | 4,375 | 4,515 | 113,700 |
| 2018/08/07 | 4,355 | 4,505 | 4,340 | 4,365 | 120,500 |
| 2018/08/06 | 4,525 | 4,565 | 4,390 | 4,405 | 99,000 |
| 2018/08/03 | 4,625 | 4,665 | 4,520 | 4,520 | 112,100 |
| 2018/08/02 | 4,670 | 4,740 | 4,575 | 4,575 | 76,000 |
| 2018/08/01 | 4,785 | 4,800 | 4,670 | 4,675 | 77,200 |
| 2018/07/31 | 4,700 | 4,820 | 4,630 | 4,805 | 107,900 |
| 2018/07/30 | 4,790 | 4,800 | 4,645 | 4,685 | 144,000 |
| 2018/07/27 | 4,860 | 4,915 | 4,745 | 4,785 | 92,300 |
| 2018/07/26 | 4,795 | 4,840 | 4,730 | 4,820 | 55,700 |
| 2018/07/25 | 4,800 | 4,815 | 4,720 | 4,750 | 81,500 |
| 2018/07/24 | 4,850 | 4,885 | 4,710 | 4,815 | 97,800 |
| 2018/07/23 | 4,770 | 4,855 | 4,740 | 4,835 | 79,000 |
| 2018/07/20 | 4,815 | 4,865 | 4,685 | 4,755 | 107,300 |
| 2018/07/19 | 4,785 | 4,870 | 4,705 | 4,805 | 146,500 |
| 2018/07/18 | 4,995 | 4,995 | 4,770 | 4,785 | 152,400 |
| 2018/07/17 | 4,930 | 5,020 | 4,775 | 4,930 | 151,100 |
| 2018/07/13 | 5,290 | 5,330 | 4,820 | 4,930 | 394,700 |
| 2018/07/12 | 4,940 | 5,180 | 4,855 | 5,180 | 193,900 |
| 2018/07/11 | 4,970 | 4,970 | 4,770 | 4,915 | 92,400 |
| 2018/07/10 | 5,050 | 5,200 | 4,895 | 4,950 | 126,100 |
| 2018/07/09 | 4,890 | 5,010 | 4,780 | 4,980 | 104,700 |
| 2018/07/06 | 4,605 | 4,835 | 4,545 | 4,835 | 93,000 |
| 2018/07/05 | 4,690 | 4,740 | 4,515 | 4,525 | 101,900 |
| 2018/07/04 | 4,720 | 4,765 | 4,620 | 4,700 | 61,700 |
| 2018/07/03 | 4,780 | 4,910 | 4,655 | 4,720 | 89,600 |
| 2018/07/02 | 4,930 | 4,955 | 4,685 | 4,690 | 98,400 |
| 2018/06/29 | 4,835 | 4,980 | 4,835 | 4,920 | 83,200 |
| 2018/06/28 | 4,870 | 4,890 | 4,685 | 4,835 | 99,700 |
| 2018/06/27 | 4,820 | 4,865 | 4,775 | 4,840 | 65,900 |
| 2018/06/26 | 4,800 | 4,910 | 4,775 | 4,795 | 122,100 |
| 2018/06/25 | 5,130 | 5,200 | 4,880 | 4,910 | 102,500 |
| 2018/06/22 | 5,210 | 5,280 | 5,130 | 5,130 | 60,900 |
| 2018/06/21 | 5,170 | 5,280 | 5,120 | 5,280 | 67,900 |
| 2018/06/20 | 5,000 | 5,160 | 4,900 | 5,150 | 100,100 |
| 2018/06/19 | 5,200 | 5,270 | 5,010 | 5,060 | 105,200 |
| 2018/06/18 | 5,390 | 5,390 | 5,180 | 5,250 | 80,400 |
| 2018/06/15 | 5,210 | 5,450 | 5,210 | 5,360 | 101,900 |
| 2018/06/14 | 5,410 | 5,430 | 5,210 | 5,250 | 137,200 |
| 2018/06/13 | 5,360 | 5,470 | 5,280 | 5,450 | 109,900 |
| 2018/06/12 | 5,330 | 5,500 | 5,320 | 5,400 | 317,100 |
| 2018/06/11 | 5,220 | 5,340 | 5,180 | 5,280 | 113,900 |
| 2018/06/08 | 5,150 | 5,280 | 5,080 | 5,270 | 127,300 |
| 2018/06/07 | 5,010 | 5,260 | 4,915 | 5,260 | 418,300 |
| 2018/06/06 | 5,000 | 5,030 | 4,895 | 4,935 | 198,000 |
| 2018/06/05 | 4,800 | 5,020 | 4,800 | 5,020 | 256,600 |
| 2018/06/04 | 4,775 | 4,780 | 4,690 | 4,770 | 69,900 |
| 2018/06/01 | 4,800 | 4,835 | 4,720 | 4,740 | 53,000 |
| 2018/05/31 | 4,725 | 4,810 | 4,670 | 4,810 | 234,800 |
| 2018/05/30 | 4,525 | 4,780 | 4,525 | 4,675 | 98,700 |
| 2018/05/29 | 4,650 | 4,710 | 4,585 | 4,655 | 86,900 |
| 2018/05/28 | 4,880 | 4,900 | 4,495 | 4,685 | 306,200 |
| 2018/05/25 | 4,795 | 4,900 | 4,760 | 4,895 | 78,500 |
| 2018/05/24 | 4,915 | 4,985 | 4,770 | 4,830 | 179,000 |
| 2018/05/23 | 5,110 | 5,180 | 4,915 | 4,940 | 168,900 |
| 2018/05/22 | 5,230 | 5,240 | 5,100 | 5,160 | 249,200 |
| 2018/05/21 | 4,900 | 5,120 | 4,900 | 5,080 | 193,100 |
| 2018/05/18 | 4,865 | 4,930 | 4,775 | 4,885 | 66,400 |
| 2018/05/17 | 4,835 | 4,900 | 4,815 | 4,845 | 42,900 |
| 2018/05/16 | 4,775 | 4,920 | 4,745 | 4,845 | 113,400 |
| 2018/05/15 | 4,990 | 5,020 | 4,855 | 4,875 | 109,300 |
| 2018/05/14 | 4,990 | 5,130 | 4,975 | 5,000 | 71,400 |
| 2018/05/11 | 4,860 | 5,050 | 4,855 | 5,000 | 87,100 |
| 2018/05/10 | 5,050 | 5,110 | 4,905 | 4,930 | 120,100 |
| 2018/05/09 | 5,000 | 5,200 | 4,970 | 5,070 | 125,100 |
| 2018/05/08 | 5,160 | 5,180 | 5,040 | 5,050 | 121,400 |
| 2018/05/07 | 5,180 | 5,270 | 5,130 | 5,230 | 175,400 |
| 2018/05/02 | 5,100 | 5,220 | 5,040 | 5,150 | 162,600 |
| 2018/05/01 | 5,030 | 5,180 | 4,905 | 5,070 | 162,800 |
| 2018/04/27 | 4,945 | 5,120 | 4,920 | 5,090 | 153,400 |
| 2018/04/26 | 4,985 | 5,030 | 4,825 | 4,930 | 142,900 |
| 2018/04/25 | 4,860 | 5,030 | 4,825 | 5,010 | 109,900 |
| 2018/04/24 | 5,050 | 5,120 | 4,920 | 4,955 | 131,700 |
| 2018/04/23 | 5,110 | 5,150 | 4,815 | 5,050 | 249,000 |
| 2018/04/20 | 5,060 | 5,290 | 4,950 | 5,170 | 402,500 |
| 2018/04/19 | 4,910 | 5,070 | 4,825 | 4,950 | 536,900 |
| 2018/04/18 | 4,485 | 4,775 | 4,405 | 4,775 | 361,800 |
| 2018/04/17 | 4,530 | 4,760 | 3,990 | 4,600 | 1,119,300 |
| 2018/04/16 | 5,420 | 5,440 | 4,620 | 4,620 | 800,100 |
| 2018/04/13 | 5,630 | 5,640 | 5,460 | 5,620 | 151,500 |
| 2018/04/12 | 5,400 | 5,670 | 5,400 | 5,530 | 156,200 |
| 2018/04/11 | 5,750 | 5,850 | 5,360 | 5,460 | 313,100 |
| 2018/04/10 | 5,570 | 5,680 | 5,400 | 5,660 | 139,500 |
| 2018/04/09 | 5,360 | 5,600 | 5,320 | 5,500 | 183,000 |
| 2018/04/06 | 5,580 | 5,630 | 5,430 | 5,460 | 185,700 |
| 2018/04/05 | 5,840 | 5,840 | 5,500 | 5,610 | 399,700 |
| 2018/04/04 | 5,670 | 5,890 | 5,570 | 5,840 | 376,200 |
| 2018/04/03 | 5,440 | 5,620 | 5,340 | 5,540 | 180,600 |
| 2018/04/02 | 5,600 | 5,720 | 5,420 | 5,540 | 269,400 |
| 2018/03/30 | 5,290 | 5,530 | 5,210 | 5,490 | 217,100 |
| 2018/03/29 | 5,430 | 5,430 | 5,210 | 5,230 | 117,900 |
| 2018/03/28 | 5,190 | 5,420 | 5,180 | 5,300 | 138,700 |
| 2018/03/27 | 5,590 | 5,590 | 5,220 | 5,290 | 244,300 |
| 2018/03/26 | 5,120 | 5,240 | 4,950 | 5,190 | 176,000 |
| 2018/03/23 | 5,170 | 5,300 | 5,050 | 5,200 | 181,100 |
| 2018/03/22 | 5,450 | 5,520 | 5,290 | 5,410 | 123,500 |
| 2018/03/20 | 5,190 | 5,400 | 5,110 | 5,320 | 188,900 |
| 2018/03/19 | 5,600 | 5,670 | 5,210 | 5,320 | 313,400 |
| 2018/03/16 | 5,520 | 5,650 | 5,490 | 5,650 | 341,500 |
| 2018/03/15 | 5,100 | 5,430 | 5,030 | 5,420 | 313,700 |
| 2018/03/14 | 4,970 | 5,250 | 4,945 | 4,985 | 252,200 |
| 2018/03/13 | 4,695 | 4,990 | 4,685 | 4,975 | 185,000 |
| 2018/03/12 | 4,810 | 4,840 | 4,610 | 4,700 | 108,300 |
| 2018/03/09 | 4,850 | 4,895 | 4,700 | 4,740 | 110,400 |
| 2018/03/08 | 4,680 | 4,810 | 4,635 | 4,725 | 73,200 |
| 2018/03/07 | 4,700 | 4,740 | 4,580 | 4,690 | 102,500 |
| 2018/03/06 | 4,830 | 4,855 | 4,655 | 4,755 | 116,700 |
| 2018/03/05 | 4,985 | 5,020 | 4,495 | 4,545 | 289,500 |
| 2018/03/02 | 4,940 | 5,130 | 4,900 | 5,040 | 108,200 |
| 2018/03/01 | 5,040 | 5,040 | 4,910 | 5,040 | 169,600 |
| 2018/02/28 | 4,970 | 5,150 | 4,925 | 4,985 | 156,500 |
| 2018/02/27 | 5,020 | 5,120 | 4,865 | 5,070 | 228,900 |
| 2018/02/26 | 5,150 | 5,230 | 5,030 | 5,050 | 231,700 |
| 2018/02/23 | 4,855 | 5,050 | 4,805 | 4,935 | 276,800 |
| 2018/02/22 | 4,480 | 4,760 | 4,445 | 4,720 | 299,700 |
| 2018/02/21 | 4,470 | 4,560 | 4,390 | 4,500 | 191,900 |
| 2018/02/20 | 4,430 | 4,560 | 4,325 | 4,505 | 161,100 |
| 2018/02/19 | 4,320 | 4,485 | 4,180 | 4,430 | 326,300 |
| 2018/02/16 | 3,910 | 4,285 | 3,850 | 4,255 | 423,700 |
| 2018/02/15 | 3,630 | 3,820 | 3,540 | 3,815 | 166,100 |
| 2018/02/14 | 3,795 | 3,820 | 3,540 | 3,580 | 248,000 |
| 2018/02/13 | 4,125 | 4,245 | 3,765 | 3,770 | 261,600 |
| 2018/02/09 | 3,785 | 4,070 | 3,760 | 4,055 | 246,700 |
| 2018/02/08 | 3,910 | 4,100 | 3,895 | 4,000 | 170,400 |
| 2018/02/07 | 4,050 | 4,205 | 3,815 | 3,825 | 193,700 |
| 2018/02/06 | 3,645 | 3,885 | 3,515 | 3,795 | 265,400 |
| 2018/02/05 | 3,970 | 4,110 | 3,900 | 4,065 | 187,700 |
| 2018/02/02 | 4,265 | 4,580 | 4,170 | 4,175 | 272,900 |
| 2018/02/01 | 4,390 | 4,425 | 4,080 | 4,295 | 416,000 |
| 2018/01/31 | 4,050 | 4,650 | 4,050 | 4,380 | 509,300 |
| 2018/01/30 | 4,000 | 4,220 | 3,985 | 4,135 | 163,500 |
| 2018/01/29 | 4,010 | 4,135 | 3,980 | 4,020 | 69,600 |
| 2018/01/26 | 4,065 | 4,090 | 3,980 | 4,020 | 146,500 |
| 2018/01/25 | 4,045 | 4,165 | 3,990 | 4,125 | 115,300 |
| 2018/01/24 | 4,290 | 4,350 | 4,065 | 4,115 | 223,500 |
| 2018/01/23 | 4,150 | 4,320 | 4,130 | 4,230 | 277,000 |
| 2018/01/22 | 3,900 | 4,265 | 3,900 | 4,230 | 469,000 |
| 2018/01/19 | 3,730 | 3,885 | 3,685 | 3,835 | 195,900 |
| 2018/01/18 | 3,715 | 3,900 | 3,695 | 3,730 | 239,600 |
| 2018/01/17 | 3,670 | 3,860 | 3,615 | 3,715 | 309,000 |
| 2018/01/16 | 3,695 | 3,695 | 3,465 | 3,675 | 397,700 |
| 2018/01/15 | 3,710 | 3,980 | 3,655 | 3,765 | 744,200 |
| 2018/01/12 | 3,300 | 3,440 | 3,255 | 3,290 | 236,900 |
| 2018/01/11 | 3,260 | 3,310 | 3,185 | 3,270 | 113,400 |
| 2018/01/10 | 3,200 | 3,340 | 3,130 | 3,275 | 189,100 |
| 2018/01/09 | 3,185 | 3,235 | 3,130 | 3,135 | 206,500 |
| 2018/01/05 | 3,450 | 3,450 | 3,085 | 3,150 | 360,600 |
| 2018/01/04 | 3,490 | 3,580 | 3,410 | 3,430 | 87,400 |