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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,990 | 8,000 | 7,810 | 7,980 | 101,500 |
| 2019/12/27 | 7,970 | 8,120 | 7,950 | 8,060 | 103,200 |
| 2019/12/26 | 7,900 | 8,150 | 7,900 | 7,950 | 211,500 |
| 2019/12/25 | 7,810 | 7,900 | 7,800 | 7,870 | 65,700 |
| 2019/12/24 | 7,770 | 7,900 | 7,730 | 7,870 | 88,600 |
| 2019/12/23 | 7,830 | 7,860 | 7,690 | 7,810 | 79,500 |
| 2019/12/20 | 7,670 | 7,820 | 7,560 | 7,750 | 174,800 |
| 2019/12/19 | 7,910 | 8,030 | 7,660 | 7,700 | 179,300 |
| 2019/12/18 | 7,850 | 7,920 | 7,750 | 7,920 | 98,400 |
| 2019/12/17 | 7,760 | 7,920 | 7,660 | 7,880 | 107,200 |
| 2019/12/16 | 7,640 | 7,920 | 7,640 | 7,780 | 119,700 |
| 2019/12/13 | 7,880 | 7,880 | 7,610 | 7,640 | 135,100 |
| 2019/12/12 | 7,810 | 7,880 | 7,710 | 7,780 | 102,000 |
| 2019/12/11 | 7,800 | 7,890 | 7,770 | 7,850 | 77,700 |
| 2019/12/10 | 7,770 | 7,960 | 7,700 | 7,840 | 132,800 |
| 2019/12/09 | 7,670 | 7,800 | 7,580 | 7,780 | 126,900 |
| 2019/12/06 | 7,420 | 7,800 | 7,330 | 7,720 | 314,900 |
| 2019/12/05 | 8,330 | 8,360 | 7,570 | 7,610 | 339,500 |
| 2019/12/04 | 8,130 | 8,190 | 8,010 | 8,180 | 165,100 |
| 2019/12/03 | 7,910 | 8,280 | 7,900 | 8,140 | 345,100 |
| 2019/12/02 | 7,860 | 8,000 | 7,780 | 7,980 | 139,200 |
| 2019/11/29 | 7,740 | 7,900 | 7,660 | 7,860 | 232,500 |
| 2019/11/28 | 7,870 | 7,990 | 7,750 | 7,760 | 577,100 |
| 2019/11/27 | 7,740 | 7,790 | 7,520 | 7,760 | 233,700 |
| 2019/11/26 | 7,700 | 7,860 | 7,580 | 7,860 | 182,400 |
| 2019/11/25 | 7,860 | 7,900 | 7,670 | 7,700 | 112,400 |
| 2019/11/22 | 7,730 | 7,850 | 7,640 | 7,840 | 155,900 |
| 2019/11/21 | 7,860 | 7,860 | 7,670 | 7,840 | 247,700 |
| 2019/11/20 | 7,950 | 7,990 | 7,770 | 7,970 | 233,700 |
| 2019/11/19 | 7,900 | 8,100 | 7,800 | 7,970 | 346,800 |
| 2019/11/18 | 7,500 | 7,820 | 7,470 | 7,700 | 251,000 |
| 2019/11/15 | 7,350 | 7,460 | 7,260 | 7,440 | 123,900 |
| 2019/11/14 | 7,240 | 7,300 | 7,120 | 7,270 | 161,700 |
| 2019/11/13 | 7,110 | 7,350 | 7,060 | 7,100 | 242,600 |
| 2019/11/12 | 6,880 | 6,970 | 6,800 | 6,970 | 141,300 |
| 2019/11/11 | 6,650 | 6,910 | 6,650 | 6,910 | 191,300 |
| 2019/11/08 | 6,590 | 6,820 | 6,590 | 6,650 | 204,700 |
| 2019/11/07 | 6,300 | 6,560 | 6,250 | 6,560 | 126,800 |
| 2019/11/06 | 6,590 | 6,600 | 6,370 | 6,400 | 184,600 |
| 2019/11/05 | 6,550 | 6,720 | 6,550 | 6,690 | 180,500 |
| 2019/11/01 | 6,210 | 6,520 | 6,200 | 6,450 | 222,400 |
| 2019/10/31 | 6,150 | 6,210 | 6,120 | 6,210 | 137,400 |
| 2019/10/30 | 5,950 | 6,150 | 5,940 | 6,070 | 138,400 |
| 2019/10/29 | 6,090 | 6,200 | 5,970 | 5,970 | 130,100 |
| 2019/10/28 | 6,120 | 6,160 | 5,990 | 6,100 | 144,000 |
| 2019/10/25 | 6,150 | 6,150 | 6,020 | 6,130 | 101,800 |
| 2019/10/24 | 6,130 | 6,220 | 6,060 | 6,140 | 186,500 |
| 2019/10/23 | 6,160 | 6,170 | 6,030 | 6,120 | 105,400 |
| 2019/10/21 | 6,140 | 6,220 | 6,050 | 6,160 | 121,800 |
| 2019/10/18 | 5,920 | 6,140 | 5,860 | 6,120 | 226,300 |
| 2019/10/17 | 5,880 | 6,090 | 5,810 | 5,880 | 242,600 |
| 2019/10/16 | 6,290 | 6,290 | 5,770 | 5,890 | 338,000 |
| 2019/10/15 | 5,990 | 6,210 | 5,870 | 6,190 | 449,400 |
| 2019/10/11 | 5,760 | 6,140 | 5,640 | 6,030 | 1,186,100 |
| 2019/10/10 | 5,550 | 5,550 | 5,090 | 5,160 | 267,800 |
| 2019/10/09 | 5,670 | 5,750 | 5,490 | 5,550 | 188,100 |
| 2019/10/08 | 5,830 | 5,860 | 5,730 | 5,750 | 121,700 |
| 2019/10/07 | 5,770 | 5,900 | 5,710 | 5,830 | 162,900 |
| 2019/10/04 | 5,770 | 5,820 | 5,670 | 5,770 | 152,400 |
| 2019/10/03 | 5,680 | 5,770 | 5,660 | 5,730 | 187,800 |
| 2019/10/02 | 5,590 | 5,780 | 5,590 | 5,730 | 218,500 |
| 2019/10/01 | 5,550 | 5,610 | 5,460 | 5,610 | 325,800 |
| 2019/09/30 | 5,300 | 5,360 | 5,250 | 5,340 | 61,400 |
| 2019/09/27 | 5,360 | 5,450 | 5,310 | 5,350 | 55,200 |
| 2019/09/26 | 5,340 | 5,400 | 5,300 | 5,330 | 70,200 |
| 2019/09/25 | 5,280 | 5,320 | 5,230 | 5,320 | 48,800 |
| 2019/09/24 | 5,350 | 5,350 | 5,270 | 5,300 | 58,300 |
| 2019/09/20 | 5,310 | 5,360 | 5,270 | 5,290 | 75,400 |
| 2019/09/19 | 5,170 | 5,310 | 5,170 | 5,300 | 113,900 |
| 2019/09/18 | 5,100 | 5,240 | 5,060 | 5,100 | 95,500 |
| 2019/09/17 | 4,940 | 5,120 | 4,940 | 5,110 | 104,600 |
| 2019/09/13 | 4,995 | 5,000 | 4,915 | 4,940 | 56,600 |
| 2019/09/12 | 5,050 | 5,050 | 4,835 | 4,950 | 163,200 |
| 2019/09/11 | 4,900 | 5,040 | 4,855 | 4,990 | 80,100 |
| 2019/09/10 | 5,050 | 5,050 | 4,880 | 4,900 | 144,200 |
| 2019/09/09 | 4,805 | 5,060 | 4,785 | 5,040 | 108,700 |
| 2019/09/06 | 4,955 | 4,960 | 4,790 | 4,815 | 137,400 |
| 2019/09/05 | 4,980 | 5,020 | 4,880 | 4,935 | 145,900 |
| 2019/09/04 | 4,970 | 5,050 | 4,910 | 4,960 | 102,200 |
| 2019/09/03 | 5,140 | 5,180 | 4,950 | 4,990 | 171,000 |
| 2019/09/02 | 5,320 | 5,340 | 5,120 | 5,130 | 121,600 |
| 2019/08/30 | 5,400 | 5,450 | 5,360 | 5,400 | 186,100 |
| 2019/08/29 | 5,360 | 5,430 | 5,280 | 5,320 | 115,800 |
| 2019/08/28 | 5,180 | 5,380 | 5,180 | 5,340 | 215,200 |
| 2019/08/27 | 5,120 | 5,260 | 5,060 | 5,180 | 142,800 |
| 2019/08/26 | 4,925 | 5,120 | 4,880 | 5,060 | 169,700 |
| 2019/08/23 | 5,080 | 5,120 | 4,895 | 5,070 | 211,000 |
| 2019/08/22 | 5,440 | 5,440 | 5,110 | 5,120 | 174,400 |
| 2019/08/21 | 5,280 | 5,450 | 5,270 | 5,400 | 175,000 |
| 2019/08/20 | 5,250 | 5,320 | 5,170 | 5,310 | 129,600 |
| 2019/08/19 | 5,280 | 5,280 | 5,160 | 5,170 | 78,300 |
| 2019/08/16 | 5,110 | 5,250 | 5,030 | 5,210 | 175,100 |
| 2019/08/15 | 4,880 | 5,060 | 4,865 | 5,010 | 160,400 |
| 2019/08/14 | 4,795 | 5,040 | 4,795 | 4,995 | 194,600 |
| 2019/08/13 | 4,615 | 4,780 | 4,600 | 4,725 | 110,900 |
| 2019/08/09 | 4,870 | 4,935 | 4,685 | 4,700 | 94,500 |
| 2019/08/08 | 4,830 | 4,970 | 4,745 | 4,800 | 115,700 |
| 2019/08/07 | 4,830 | 4,865 | 4,760 | 4,815 | 94,700 |
| 2019/08/06 | 4,605 | 4,845 | 4,605 | 4,775 | 189,500 |
| 2019/08/05 | 4,955 | 4,960 | 4,585 | 4,815 | 298,400 |
| 2019/08/02 | 5,030 | 5,180 | 5,000 | 5,010 | 105,400 |
| 2019/08/01 | 5,060 | 5,200 | 5,060 | 5,110 | 87,900 |
| 2019/07/31 | 5,120 | 5,240 | 5,060 | 5,110 | 160,400 |
| 2019/07/30 | 5,040 | 5,400 | 5,040 | 5,240 | 574,400 |
| 2019/07/29 | 4,720 | 4,940 | 4,700 | 4,920 | 349,100 |
| 2019/07/26 | 4,590 | 4,680 | 4,560 | 4,600 | 245,600 |
| 2019/07/25 | 4,750 | 4,795 | 4,590 | 4,640 | 346,700 |
| 2019/07/24 | 4,940 | 4,940 | 4,745 | 4,770 | 195,400 |
| 2019/07/23 | 4,760 | 4,925 | 4,725 | 4,900 | 308,300 |
| 2019/07/22 | 5,030 | 5,040 | 4,805 | 4,805 | 305,000 |
| 2019/07/19 | 4,960 | 5,240 | 4,960 | 5,170 | 334,600 |
| 2019/07/18 | 5,270 | 5,270 | 4,870 | 4,900 | 446,700 |
| 2019/07/17 | 5,660 | 5,660 | 5,290 | 5,340 | 242,300 |
| 2019/07/16 | 5,590 | 5,810 | 5,500 | 5,560 | 219,900 |
| 2019/07/12 | 5,730 | 5,880 | 5,270 | 5,620 | 721,400 |
| 2019/07/11 | 5,950 | 6,200 | 5,920 | 6,030 | 293,700 |
| 2019/07/10 | 5,900 | 5,980 | 5,820 | 5,920 | 97,700 |
| 2019/07/09 | 5,860 | 6,020 | 5,840 | 5,900 | 143,200 |
| 2019/07/08 | 5,900 | 6,070 | 5,880 | 5,930 | 221,300 |
| 2019/07/05 | 5,880 | 5,920 | 5,720 | 5,860 | 169,500 |
| 2019/07/04 | 5,830 | 5,870 | 5,670 | 5,850 | 115,400 |
| 2019/07/03 | 5,940 | 5,960 | 5,800 | 5,850 | 83,200 |
| 2019/07/02 | 5,880 | 5,940 | 5,800 | 5,930 | 104,100 |
| 2019/07/01 | 5,620 | 5,990 | 5,460 | 5,910 | 220,700 |
| 2019/06/28 | 5,710 | 5,730 | 5,570 | 5,590 | 44,500 |
| 2019/06/27 | 5,620 | 5,710 | 5,530 | 5,710 | 82,300 |
| 2019/06/26 | 5,630 | 5,760 | 5,500 | 5,660 | 79,700 |
| 2019/06/25 | 5,920 | 5,920 | 5,540 | 5,730 | 165,200 |
| 2019/06/24 | 5,890 | 5,970 | 5,800 | 5,970 | 81,200 |
| 2019/06/21 | 6,140 | 6,160 | 5,880 | 5,880 | 101,200 |
| 2019/06/20 | 6,160 | 6,270 | 5,850 | 6,160 | 277,100 |
| 2019/06/19 | 6,490 | 6,570 | 6,030 | 6,120 | 191,500 |
| 2019/06/18 | 6,640 | 6,640 | 6,260 | 6,400 | 157,300 |
| 2019/06/17 | 6,670 | 6,770 | 6,580 | 6,660 | 181,300 |
| 2019/06/14 | 6,500 | 6,690 | 6,430 | 6,670 | 174,000 |
| 2019/06/13 | 6,480 | 6,480 | 6,330 | 6,410 | 109,600 |
| 2019/06/12 | 6,160 | 6,500 | 6,110 | 6,480 | 152,300 |
| 2019/06/11 | 6,170 | 6,260 | 6,090 | 6,220 | 85,900 |
| 2019/06/10 | 6,090 | 6,270 | 6,050 | 6,170 | 94,100 |
| 2019/06/07 | 6,270 | 6,270 | 5,860 | 5,990 | 267,400 |
| 2019/06/06 | 6,310 | 6,650 | 6,210 | 6,300 | 327,400 |
| 2019/06/05 | 6,050 | 6,200 | 5,990 | 6,180 | 105,000 |
| 2019/06/04 | 5,890 | 6,100 | 5,860 | 5,950 | 78,600 |
| 2019/06/03 | 5,860 | 5,970 | 5,780 | 5,860 | 71,600 |
| 2019/05/31 | 5,950 | 6,020 | 5,800 | 5,950 | 81,900 |
| 2019/05/30 | 6,120 | 6,190 | 5,880 | 5,950 | 129,500 |
| 2019/05/29 | 6,050 | 6,210 | 5,970 | 6,030 | 113,200 |
| 2019/05/28 | 5,870 | 6,190 | 5,840 | 6,100 | 179,100 |
| 2019/05/27 | 5,820 | 5,940 | 5,820 | 5,890 | 92,200 |
| 2019/05/24 | 5,580 | 5,750 | 5,490 | 5,720 | 89,000 |
| 2019/05/23 | 5,650 | 5,770 | 5,590 | 5,640 | 58,500 |
| 2019/05/22 | 5,730 | 5,920 | 5,580 | 5,640 | 129,500 |
| 2019/05/21 | 5,760 | 5,860 | 5,580 | 5,640 | 125,000 |
| 2019/05/20 | 5,940 | 6,130 | 5,730 | 5,810 | 284,800 |
| 2019/05/17 | 5,460 | 5,790 | 5,440 | 5,640 | 167,200 |
| 2019/05/16 | 5,600 | 5,670 | 5,370 | 5,420 | 115,800 |
| 2019/05/15 | 5,660 | 5,770 | 5,480 | 5,560 | 85,200 |
| 2019/05/14 | 5,450 | 5,670 | 5,420 | 5,610 | 82,600 |
| 2019/05/13 | 5,560 | 5,680 | 5,400 | 5,600 | 108,900 |
| 2019/05/10 | 5,520 | 5,650 | 5,430 | 5,560 | 113,800 |
| 2019/05/09 | 5,700 | 5,770 | 5,580 | 5,590 | 89,400 |
| 2019/05/08 | 5,910 | 5,910 | 5,680 | 5,710 | 165,500 |
| 2019/05/07 | 6,170 | 6,220 | 6,060 | 6,110 | 81,900 |
| 2019/04/26 | 6,000 | 6,090 | 5,950 | 6,090 | 68,700 |
| 2019/04/25 | 6,020 | 6,130 | 5,990 | 6,070 | 143,500 |
| 2019/04/24 | 6,100 | 6,230 | 6,020 | 6,190 | 107,400 |
| 2019/04/23 | 6,100 | 6,240 | 5,980 | 6,150 | 123,700 |
| 2019/04/22 | 5,850 | 6,060 | 5,770 | 6,040 | 134,700 |
| 2019/04/19 | 6,060 | 6,180 | 6,000 | 6,050 | 121,800 |
| 2019/04/18 | 6,170 | 6,330 | 6,000 | 6,040 | 290,800 |
| 2019/04/17 | 5,990 | 6,250 | 5,980 | 6,200 | 427,100 |
| 2019/04/16 | 5,780 | 5,910 | 5,680 | 5,840 | 343,500 |
| 2019/04/15 | 5,300 | 5,830 | 5,300 | 5,750 | 624,600 |
| 2019/04/12 | 5,000 | 5,240 | 5,000 | 5,140 | 519,400 |
| 2019/04/11 | 4,960 | 5,080 | 4,840 | 4,860 | 235,800 |
| 2019/04/10 | 4,520 | 5,000 | 4,510 | 4,990 | 257,200 |
| 2019/04/09 | 4,510 | 4,620 | 4,470 | 4,565 | 63,300 |
| 2019/04/08 | 4,735 | 4,750 | 4,535 | 4,550 | 119,600 |
| 2019/04/05 | 4,745 | 4,810 | 4,690 | 4,795 | 114,000 |
| 2019/04/04 | 4,755 | 4,790 | 4,660 | 4,675 | 82,200 |
| 2019/04/03 | 4,700 | 4,740 | 4,600 | 4,710 | 156,700 |
| 2019/04/02 | 4,665 | 4,710 | 4,485 | 4,650 | 137,100 |
| 2019/04/01 | 4,680 | 4,950 | 4,620 | 4,715 | 244,400 |
| 2019/03/29 | 4,350 | 4,445 | 4,290 | 4,435 | 114,700 |
| 2019/03/28 | 4,280 | 4,385 | 4,225 | 4,240 | 94,900 |
| 2019/03/27 | 4,175 | 4,310 | 4,140 | 4,250 | 121,800 |
| 2019/03/26 | 4,010 | 4,150 | 4,010 | 4,105 | 105,500 |
| 2019/03/25 | 3,895 | 4,000 | 3,880 | 3,965 | 75,900 |
| 2019/03/22 | 4,100 | 4,140 | 3,960 | 3,965 | 105,900 |
| 2019/03/20 | 3,990 | 4,095 | 3,955 | 4,035 | 77,400 |
| 2019/03/19 | 4,095 | 4,145 | 3,910 | 3,990 | 232,400 |
| 2019/03/18 | 4,070 | 4,180 | 4,070 | 4,160 | 81,800 |
| 2019/03/15 | 4,095 | 4,105 | 4,015 | 4,035 | 53,500 |
| 2019/03/14 | 4,135 | 4,175 | 4,055 | 4,065 | 109,700 |
| 2019/03/13 | 4,255 | 4,270 | 3,985 | 4,020 | 195,900 |
| 2019/03/12 | 4,360 | 4,440 | 4,200 | 4,230 | 199,600 |
| 2019/03/11 | 4,345 | 4,365 | 4,195 | 4,280 | 55,900 |
| 2019/03/08 | 4,420 | 4,435 | 4,265 | 4,300 | 86,300 |
| 2019/03/07 | 4,495 | 4,600 | 4,425 | 4,440 | 88,500 |
| 2019/03/06 | 4,420 | 4,520 | 4,365 | 4,495 | 72,200 |
| 2019/03/05 | 4,465 | 4,560 | 4,430 | 4,455 | 88,900 |
| 2019/03/04 | 4,610 | 4,655 | 4,450 | 4,495 | 191,100 |
| 2019/03/01 | 4,385 | 4,660 | 4,260 | 4,650 | 316,000 |
| 2019/02/28 | 4,800 | 4,835 | 4,550 | 4,560 | 220,500 |
| 2019/02/27 | 4,740 | 4,930 | 4,665 | 4,895 | 178,200 |
| 2019/02/26 | 4,990 | 5,070 | 4,685 | 4,735 | 327,700 |
| 2019/02/25 | 4,970 | 5,020 | 4,835 | 4,915 | 108,200 |
| 2019/02/22 | 4,920 | 4,990 | 4,870 | 4,930 | 58,400 |
| 2019/02/21 | 5,090 | 5,150 | 4,925 | 4,965 | 93,500 |
| 2019/02/20 | 5,030 | 5,060 | 4,865 | 5,060 | 130,000 |
| 2019/02/19 | 4,765 | 5,080 | 4,760 | 5,040 | 213,900 |
| 2019/02/18 | 4,730 | 4,790 | 4,715 | 4,770 | 33,800 |
| 2019/02/15 | 4,705 | 4,775 | 4,685 | 4,700 | 45,800 |
| 2019/02/14 | 4,740 | 4,800 | 4,720 | 4,745 | 55,000 |
| 2019/02/13 | 4,770 | 4,810 | 4,650 | 4,690 | 121,100 |
| 2019/02/12 | 4,770 | 4,780 | 4,700 | 4,710 | 39,300 |
| 2019/02/08 | 4,685 | 4,725 | 4,600 | 4,670 | 93,000 |
| 2019/02/07 | 4,745 | 4,805 | 4,685 | 4,735 | 53,400 |
| 2019/02/06 | 4,850 | 4,850 | 4,710 | 4,785 | 91,100 |
| 2019/02/05 | 4,930 | 4,940 | 4,810 | 4,830 | 74,300 |
| 2019/02/04 | 4,805 | 4,895 | 4,770 | 4,885 | 100,500 |
| 2019/02/01 | 4,805 | 4,820 | 4,725 | 4,775 | 65,000 |
| 2019/01/31 | 4,735 | 4,800 | 4,680 | 4,780 | 90,300 |
| 2019/01/30 | 4,765 | 4,825 | 4,655 | 4,655 | 94,200 |
| 2019/01/29 | 4,740 | 4,860 | 4,665 | 4,835 | 110,400 |
| 2019/01/28 | 4,845 | 4,845 | 4,745 | 4,780 | 31,400 |
| 2019/01/25 | 4,755 | 4,850 | 4,700 | 4,800 | 96,400 |
| 2019/01/24 | 4,800 | 4,830 | 4,675 | 4,795 | 154,300 |
| 2019/01/23 | 4,710 | 4,885 | 4,710 | 4,870 | 105,400 |
| 2019/01/22 | 4,780 | 4,830 | 4,665 | 4,775 | 111,800 |
| 2019/01/21 | 4,940 | 4,965 | 4,680 | 4,765 | 246,800 |
| 2019/01/18 | 4,875 | 4,990 | 4,830 | 4,950 | 220,200 |
| 2019/01/17 | 4,710 | 4,935 | 4,710 | 4,900 | 321,100 |
| 2019/01/16 | 4,795 | 4,860 | 4,645 | 4,700 | 321,300 |
| 2019/01/15 | 4,450 | 4,810 | 4,445 | 4,800 | 687,500 |
| 2019/01/11 | 4,070 | 4,420 | 4,060 | 4,420 | 479,700 |
| 2019/01/10 | 3,710 | 3,755 | 3,555 | 3,720 | 178,800 |
| 2019/01/09 | 3,825 | 3,860 | 3,665 | 3,710 | 128,200 |
| 2019/01/08 | 3,610 | 3,820 | 3,600 | 3,775 | 164,900 |
| 2019/01/07 | 3,465 | 3,580 | 3,440 | 3,555 | 105,000 |
| 2019/01/04 | 3,490 | 3,510 | 3,240 | 3,325 | 162,500 |