シャノン(3976)の株価時系列情報
シャノン(3976)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 | 713 | 780 | 669 | 673 | 33,700 |
| 2022/12/29 | 630 | 696 | 570 | 696 | 56,500 |
| 2022/12/28 | 678 | 678 | 635 | 635 | 17,900 |
| 2022/12/27 | 677 | 694 | 675 | 678 | 6,200 |
| 2022/12/26 | 680 | 698 | 674 | 692 | 9,100 |
| 2022/12/23 | 680 | 698 | 680 | 687 | 8,200 |
| 2022/12/22 | 695 | 722 | 692 | 698 | 7,000 |
| 2022/12/21 | 720 | 730 | 698 | 698 | 15,300 |
| 2022/12/20 | 782 | 790 | 745 | 748 | 16,700 |
| 2022/12/19 | 789 | 790 | 784 | 789 | 2,500 |
| 2022/12/16 | 788 | 795 | 788 | 792 | 2,000 |
| 2022/12/15 | 795 | 808 | 793 | 793 | 4,600 |
| 2022/12/14 | 806 | 815 | 798 | 798 | 12,500 |
| 2022/12/13 | 850 | 850 | 800 | 820 | 21,600 |
| 2022/12/12 | 826 | 826 | 811 | 824 | 8,200 |
| 2022/12/09 | 839 | 839 | 826 | 826 | 5,900 |
| 2022/12/08 | 856 | 856 | 820 | 838 | 5,300 |
| 2022/12/07 | 831 | 846 | 825 | 846 | 8,300 |
| 2022/12/06 | 840 | 840 | 830 | 838 | 3,300 |
| 2022/12/05 | 842 | 853 | 836 | 840 | 4,200 |
| 2022/12/02 | 840 | 850 | 834 | 850 | 4,500 |
| 2022/12/01 | 840 | 853 | 840 | 843 | 5,000 |
| 2022/11/30 | 856 | 860 | 836 | 837 | 10,000 |
| 2022/11/29 | 850 | 850 | 826 | 828 | 13,000 |
| 2022/11/28 | 850 | 855 | 840 | 840 | 5,500 |
| 2022/11/25 | 834 | 858 | 830 | 836 | 12,100 |
| 2022/11/24 | 840 | 852 | 837 | 847 | 10,100 |
| 2022/11/22 | 842 | 849 | 831 | 846 | 8,400 |
| 2022/11/21 | 841 | 844 | 830 | 843 | 7,800 |
| 2022/11/18 | 827 | 835 | 812 | 835 | 7,100 |
| 2022/11/17 | 813 | 833 | 810 | 826 | 7,400 |
| 2022/11/16 | 835 | 835 | 806 | 833 | 4,700 |
| 2022/11/15 | 793 | 833 | 773 | 833 | 24,700 |
| 2022/11/14 | 818 | 822 | 800 | 801 | 3,800 |
| 2022/11/11 | 835 | 835 | 784 | 814 | 15,800 |
| 2022/11/10 | 796 | 800 | 765 | 800 | 26,600 |
| 2022/11/09 | 854 | 854 | 813 | 813 | 11,900 |
| 2022/11/08 | 901 | 901 | 855 | 860 | 13,100 |
| 2022/11/07 | 965 | 965 | 894 | 897 | 18,400 |
| 2022/11/04 | 962 | 968 | 961 | 968 | 1,500 |
| 2022/11/02 | 968 | 974 | 968 | 968 | 2,600 |
| 2022/11/01 | 994 | 997 | 980 | 983 | 5,200 |
| 2022/10/31 | 1,021 | 1,022 | 1,012 | 1,013 | 3,400 |
| 2022/10/28 | 1,035 | 1,035 | 1,019 | 1,020 | 1,700 |
| 2022/10/27 | 1,049 | 1,049 | 1,028 | 1,028 | 2,700 |
| 2022/10/26 | 1,047 | 1,050 | 1,023 | 1,049 | 4,100 |
| 2022/10/25 | 1,014 | 1,035 | 1,014 | 1,026 | 2,500 |
| 2022/10/24 | 1,020 | 1,047 | 1,003 | 1,017 | 4,600 |
| 2022/10/21 | 990 | 1,020 | 990 | 1,020 | 2,700 |
| 2022/10/20 | 1,015 | 1,020 | 999 | 1,009 | 3,100 |
| 2022/10/19 | 1,011 | 1,011 | 1,002 | 1,010 | 4,500 |
| 2022/10/18 | 991 | 1,000 | 987 | 1,000 | 4,800 |
| 2022/10/17 | 991 | 1,002 | 988 | 990 | 2,500 |
| 2022/10/14 | 995 | 1,008 | 980 | 988 | 3,300 |
| 2022/10/13 | 1,006 | 1,006 | 980 | 992 | 1,200 |
| 2022/10/12 | 995 | 1,000 | 991 | 991 | 1,300 |
| 2022/10/11 | 973 | 1,000 | 973 | 995 | 7,300 |
| 2022/10/07 | 999 | 1,010 | 987 | 987 | 4,700 |
| 2022/10/06 | 998 | 1,000 | 997 | 999 | 1,700 |
| 2022/10/05 | 1,014 | 1,014 | 986 | 997 | 4,100 |
| 2022/10/04 | 977 | 999 | 973 | 984 | 3,600 |
| 2022/10/03 | 988 | 995 | 965 | 976 | 7,400 |
| 2022/09/30 | 1,006 | 1,038 | 985 | 988 | 11,100 |
| 2022/09/29 | 1,013 | 1,038 | 1,008 | 1,036 | 3,600 |
| 2022/09/28 | 1,059 | 1,091 | 1,011 | 1,011 | 12,500 |
| 2022/09/27 | 1,083 | 1,085 | 1,075 | 1,075 | 2,000 |
| 2022/09/26 | 1,051 | 1,125 | 1,051 | 1,086 | 13,100 |
| 2022/09/22 | 1,062 | 1,098 | 1,062 | 1,071 | 2,800 |
| 2022/09/21 | 1,094 | 1,121 | 1,065 | 1,076 | 6,700 |
| 2022/09/20 | 1,065 | 1,119 | 1,062 | 1,112 | 12,600 |
| 2022/09/16 | 1,112 | 1,119 | 1,076 | 1,076 | 8,900 |
| 2022/09/15 | 1,153 | 1,177 | 1,114 | 1,119 | 11,100 |
| 2022/09/14 | 1,107 | 1,133 | 1,107 | 1,110 | 7,100 |
| 2022/09/13 | 1,109 | 1,160 | 1,103 | 1,130 | 48,900 |
| 2022/09/12 | 1,192 | 1,223 | 1,188 | 1,199 | 11,200 |
| 2022/09/09 | 1,179 | 1,199 | 1,172 | 1,182 | 5,600 |
| 2022/09/08 | 1,200 | 1,200 | 1,173 | 1,186 | 2,400 |
| 2022/09/07 | 1,225 | 1,225 | 1,181 | 1,200 | 5,100 |
| 2022/09/06 | 1,190 | 1,248 | 1,190 | 1,229 | 6,900 |
| 2022/09/05 | 1,180 | 1,209 | 1,155 | 1,209 | 4,800 |
| 2022/09/02 | 1,193 | 1,194 | 1,150 | 1,180 | 10,200 |
| 2022/09/01 | 1,220 | 1,220 | 1,197 | 1,199 | 3,900 |
| 2022/08/31 | 1,203 | 1,212 | 1,197 | 1,210 | 4,400 |
| 2022/08/30 | 1,207 | 1,223 | 1,203 | 1,203 | 7,400 |
| 2022/08/29 | 1,247 | 1,247 | 1,201 | 1,207 | 7,500 |
| 2022/08/26 | 1,261 | 1,261 | 1,230 | 1,248 | 4,400 |
| 2022/08/25 | 1,250 | 1,268 | 1,227 | 1,267 | 10,800 |
| 2022/08/24 | 1,241 | 1,276 | 1,225 | 1,250 | 11,200 |
| 2022/08/23 | 1,255 | 1,255 | 1,221 | 1,250 | 8,100 |
| 2022/08/22 | 1,189 | 1,226 | 1,189 | 1,225 | 8,700 |
| 2022/08/19 | 1,214 | 1,224 | 1,189 | 1,189 | 13,800 |
| 2022/08/18 | 1,240 | 1,242 | 1,213 | 1,219 | 13,400 |
| 2022/08/17 | 1,203 | 1,279 | 1,200 | 1,243 | 20,400 |
| 2022/08/16 | 1,187 | 1,216 | 1,185 | 1,203 | 5,800 |
| 2022/08/15 | 1,199 | 1,207 | 1,187 | 1,187 | 4,800 |
| 2022/08/12 | 1,192 | 1,202 | 1,184 | 1,194 | 4,900 |
| 2022/08/10 | 1,212 | 1,212 | 1,186 | 1,186 | 2,600 |
| 2022/08/09 | 1,194 | 1,212 | 1,194 | 1,212 | 3,100 |
| 2022/08/08 | 1,206 | 1,211 | 1,186 | 1,194 | 5,200 |
| 2022/08/05 | 1,210 | 1,227 | 1,205 | 1,210 | 1,900 |
| 2022/08/04 | 1,225 | 1,225 | 1,203 | 1,210 | 2,700 |
| 2022/08/03 | 1,183 | 1,220 | 1,183 | 1,216 | 5,000 |
| 2022/08/02 | 1,200 | 1,209 | 1,190 | 1,190 | 4,400 |
| 2022/08/01 | 1,211 | 1,216 | 1,201 | 1,202 | 3,800 |
| 2022/07/29 | 1,215 | 1,237 | 1,200 | 1,219 | 10,300 |
| 2022/07/28 | 1,234 | 1,275 | 1,214 | 1,215 | 9,700 |
| 2022/07/27 | 1,203 | 1,225 | 1,191 | 1,219 | 5,000 |
| 2022/07/26 | 1,186 | 1,232 | 1,180 | 1,230 | 3,400 |
| 2022/07/25 | 1,213 | 1,213 | 1,181 | 1,191 | 6,500 |
| 2022/07/22 | 1,240 | 1,245 | 1,207 | 1,213 | 8,900 |
| 2022/07/21 | 1,206 | 1,258 | 1,206 | 1,233 | 17,900 |
| 2022/07/20 | 1,185 | 1,224 | 1,179 | 1,198 | 15,100 |
| 2022/07/19 | 1,148 | 1,175 | 1,143 | 1,155 | 3,400 |
| 2022/07/15 | 1,213 | 1,213 | 1,145 | 1,145 | 12,200 |
| 2022/07/14 | 1,180 | 1,300 | 1,164 | 1,193 | 47,800 |
| 2022/07/13 | 1,154 | 1,196 | 1,150 | 1,180 | 6,900 |
| 2022/07/12 | 1,214 | 1,214 | 1,155 | 1,155 | 12,600 |
| 2022/07/11 | 1,176 | 1,230 | 1,175 | 1,202 | 5,500 |
| 2022/07/08 | 1,168 | 1,209 | 1,168 | 1,173 | 8,900 |
| 2022/07/07 | 1,189 | 1,198 | 1,146 | 1,157 | 5,200 |
| 2022/07/06 | 1,147 | 1,191 | 1,145 | 1,176 | 6,900 |
| 2022/07/05 | 1,117 | 1,180 | 1,117 | 1,150 | 6,000 |
| 2022/07/04 | 1,120 | 1,162 | 1,100 | 1,111 | 16,500 |
| 2022/07/01 | 1,171 | 1,192 | 1,120 | 1,149 | 20,500 |
| 2022/06/30 | 1,193 | 1,230 | 1,167 | 1,192 | 28,700 |
| 2022/06/29 | 1,202 | 1,245 | 1,175 | 1,203 | 16,300 |
| 2022/06/28 | 1,213 | 1,239 | 1,190 | 1,216 | 14,500 |
| 2022/06/27 | 1,250 | 1,254 | 1,213 | 1,229 | 10,700 |
| 2022/06/24 | 1,175 | 1,245 | 1,165 | 1,238 | 25,400 |
| 2022/06/23 | 1,185 | 1,199 | 1,162 | 1,171 | 10,800 |
| 2022/06/22 | 1,186 | 1,210 | 1,162 | 1,185 | 10,400 |
| 2022/06/21 | 1,156 | 1,230 | 1,145 | 1,210 | 18,000 |
| 2022/06/20 | 1,148 | 1,192 | 1,079 | 1,155 | 52,000 |
| 2022/06/17 | 1,166 | 1,192 | 1,100 | 1,146 | 23,500 |
| 2022/06/16 | 1,244 | 1,244 | 1,194 | 1,196 | 13,100 |
| 2022/06/15 | 1,273 | 1,273 | 1,191 | 1,214 | 18,100 |
| 2022/06/14 | 1,222 | 1,274 | 1,214 | 1,274 | 20,800 |
| 2022/06/13 | 1,295 | 1,295 | 1,245 | 1,247 | 19,700 |
| 2022/06/10 | 1,358 | 1,388 | 1,326 | 1,336 | 26,600 |
| 2022/06/09 | 1,352 | 1,398 | 1,352 | 1,382 | 13,500 |
| 2022/06/08 | 1,345 | 1,358 | 1,336 | 1,342 | 4,300 |
| 2022/06/07 | 1,361 | 1,379 | 1,331 | 1,332 | 15,100 |
| 2022/06/06 | 1,372 | 1,403 | 1,371 | 1,389 | 9,500 |
| 2022/06/03 | 1,378 | 1,525 | 1,335 | 1,375 | 69,000 |
| 2022/06/02 | 1,370 | 1,370 | 1,307 | 1,348 | 10,700 |
| 2022/06/01 | 1,349 | 1,393 | 1,326 | 1,370 | 13,200 |
| 2022/05/31 | 1,385 | 1,396 | 1,335 | 1,349 | 20,900 |
| 2022/05/30 | 1,320 | 1,427 | 1,300 | 1,415 | 36,500 |
| 2022/05/27 | 1,339 | 1,393 | 1,271 | 1,290 | 30,100 |
| 2022/05/26 | 1,232 | 1,314 | 1,205 | 1,285 | 41,900 |
| 2022/05/25 | 1,255 | 1,255 | 1,198 | 1,202 | 11,300 |
| 2022/05/24 | 1,281 | 1,287 | 1,225 | 1,225 | 13,500 |
| 2022/05/23 | 1,260 | 1,302 | 1,241 | 1,295 | 21,500 |
| 2022/05/20 | 1,199 | 1,230 | 1,177 | 1,227 | 13,100 |
| 2022/05/19 | 1,172 | 1,247 | 1,172 | 1,199 | 15,600 |
| 2022/05/18 | 1,200 | 1,248 | 1,200 | 1,216 | 13,600 |
| 2022/05/17 | 1,248 | 1,268 | 1,190 | 1,200 | 18,700 |
| 2022/05/16 | 1,230 | 1,276 | 1,230 | 1,248 | 13,000 |
| 2022/05/13 | 1,189 | 1,252 | 1,180 | 1,230 | 14,000 |
| 2022/05/12 | 1,209 | 1,213 | 1,177 | 1,177 | 14,600 |
| 2022/05/11 | 1,256 | 1,264 | 1,213 | 1,239 | 26,800 |
| 2022/05/10 | 1,241 | 1,256 | 1,171 | 1,256 | 15,200 |
| 2022/05/09 | 1,286 | 1,318 | 1,211 | 1,211 | 30,000 |
| 2022/05/06 | 1,335 | 1,335 | 1,268 | 1,316 | 25,400 |
| 2022/05/02 | 1,327 | 1,365 | 1,327 | 1,335 | 7,400 |
| 2022/04/28 | 1,415 | 1,415 | 1,340 | 1,357 | 13,600 |
| 2022/04/27 | 1,362 | 1,421 | 1,335 | 1,413 | 14,200 |
| 2022/04/26 | 1,403 | 1,420 | 1,373 | 1,392 | 6,600 |
| 2022/04/25 | 1,412 | 1,461 | 1,393 | 1,393 | 6,700 |
| 2022/04/22 | 1,454 | 1,461 | 1,420 | 1,442 | 11,100 |
| 2022/04/21 | 1,488 | 1,501 | 1,450 | 1,483 | 13,200 |
| 2022/04/20 | 1,550 | 1,550 | 1,489 | 1,489 | 11,200 |
| 2022/04/19 | 1,537 | 1,569 | 1,528 | 1,530 | 8,200 |
| 2022/04/18 | 1,573 | 1,622 | 1,496 | 1,537 | 32,500 |
| 2022/04/15 | 1,530 | 1,578 | 1,506 | 1,560 | 16,200 |
| 2022/04/14 | 1,536 | 1,556 | 1,477 | 1,548 | 23,700 |
| 2022/04/13 | 1,457 | 1,539 | 1,457 | 1,539 | 23,100 |
| 2022/04/12 | 1,453 | 1,490 | 1,431 | 1,457 | 19,400 |
| 2022/04/11 | 1,559 | 1,559 | 1,442 | 1,453 | 23,100 |
| 2022/04/08 | 1,545 | 1,559 | 1,495 | 1,559 | 20,000 |
| 2022/04/07 | 1,550 | 1,569 | 1,502 | 1,515 | 22,600 |
| 2022/04/06 | 1,627 | 1,627 | 1,568 | 1,593 | 24,100 |
| 2022/04/05 | 1,677 | 1,706 | 1,644 | 1,652 | 39,600 |
| 2022/04/04 | 1,620 | 1,793 | 1,605 | 1,705 | 123,200 |
| 2022/04/01 | 1,530 | 1,630 | 1,493 | 1,600 | 37,100 |
| 2022/03/31 | 1,601 | 1,601 | 1,509 | 1,543 | 36,100 |
| 2022/03/30 | 1,502 | 1,594 | 1,480 | 1,590 | 47,900 |
| 2022/03/29 | 1,454 | 1,505 | 1,410 | 1,478 | 26,000 |
| 2022/03/28 | 1,577 | 1,590 | 1,441 | 1,441 | 74,400 |
| 2022/03/25 | 1,436 | 1,720 | 1,381 | 1,576 | 294,000 |
| 2022/03/24 | 1,401 | 1,449 | 1,364 | 1,429 | 17,600 |
| 2022/03/23 | 1,438 | 1,473 | 1,408 | 1,434 | 15,200 |
| 2022/03/22 | 1,430 | 1,430 | 1,370 | 1,382 | 15,900 |
| 2022/03/18 | 1,367 | 1,435 | 1,355 | 1,429 | 16,200 |
| 2022/03/17 | 1,340 | 1,419 | 1,319 | 1,380 | 38,900 |
| 2022/03/16 | 1,286 | 1,325 | 1,274 | 1,299 | 11,300 |
| 2022/03/15 | 1,310 | 1,310 | 1,235 | 1,256 | 19,000 |
| 2022/03/14 | 1,280 | 1,337 | 1,280 | 1,328 | 13,300 |
| 2022/03/11 | 1,300 | 1,300 | 1,245 | 1,280 | 15,400 |
| 2022/03/10 | 1,290 | 1,340 | 1,279 | 1,314 | 14,700 |
| 2022/03/09 | 1,282 | 1,296 | 1,217 | 1,238 | 14,700 |
| 2022/03/08 | 1,240 | 1,280 | 1,218 | 1,252 | 18,900 |
| 2022/03/07 | 1,258 | 1,278 | 1,245 | 1,262 | 11,600 |
| 2022/03/04 | 1,357 | 1,369 | 1,278 | 1,313 | 22,600 |
| 2022/03/03 | 1,382 | 1,455 | 1,362 | 1,369 | 34,100 |
| 2022/03/02 | 1,396 | 1,430 | 1,322 | 1,339 | 23,200 |
| 2022/03/01 | 1,360 | 1,420 | 1,358 | 1,403 | 24,400 |
| 2022/02/28 | 1,334 | 1,363 | 1,291 | 1,325 | 31,400 |
| 2022/02/25 | 1,200 | 1,307 | 1,200 | 1,304 | 29,700 |
| 2022/02/24 | 1,230 | 1,245 | 1,159 | 1,198 | 39,600 |
| 2022/02/22 | 1,193 | 1,293 | 1,193 | 1,243 | 41,400 |
| 2022/02/21 | 1,256 | 1,278 | 1,240 | 1,241 | 19,500 |
| 2022/02/18 | 1,295 | 1,341 | 1,281 | 1,316 | 20,400 |
| 2022/02/17 | 1,381 | 1,381 | 1,321 | 1,325 | 18,000 |
| 2022/02/16 | 1,403 | 1,418 | 1,355 | 1,386 | 12,800 |
| 2022/02/15 | 1,436 | 1,436 | 1,332 | 1,364 | 28,800 |
| 2022/02/14 | 1,420 | 1,420 | 1,372 | 1,388 | 17,600 |
| 2022/02/10 | 1,482 | 1,513 | 1,425 | 1,450 | 22,400 |
| 2022/02/09 | 1,397 | 1,472 | 1,397 | 1,456 | 17,300 |
| 2022/02/08 | 1,447 | 1,455 | 1,388 | 1,397 | 18,200 |
| 2022/02/07 | 1,505 | 1,505 | 1,420 | 1,441 | 15,600 |
| 2022/02/04 | 1,455 | 1,495 | 1,435 | 1,475 | 20,500 |
| 2022/02/03 | 1,506 | 1,506 | 1,455 | 1,462 | 26,700 |
| 2022/02/02 | 1,509 | 1,550 | 1,480 | 1,529 | 19,600 |
| 2022/02/01 | 1,509 | 1,531 | 1,460 | 1,480 | 32,900 |
| 2022/01/31 | 1,380 | 1,485 | 1,373 | 1,465 | 38,000 |
| 2022/01/28 | 1,420 | 1,450 | 1,371 | 1,391 | 44,700 |
| 2022/01/27 | 1,543 | 1,543 | 1,422 | 1,427 | 37,800 |
| 2022/01/26 | 1,474 | 1,549 | 1,474 | 1,542 | 34,400 |
| 2022/01/25 | 1,589 | 1,614 | 1,460 | 1,473 | 62,200 |
| 2022/01/24 | 1,567 | 1,602 | 1,540 | 1,596 | 25,500 |
| 2022/01/21 | 1,637 | 1,664 | 1,570 | 1,607 | 45,800 |
| 2022/01/20 | 1,618 | 1,698 | 1,587 | 1,697 | 42,600 |
| 2022/01/19 | 1,716 | 1,716 | 1,604 | 1,625 | 75,700 |
| 2022/01/18 | 1,685 | 1,898 | 1,685 | 1,743 | 198,900 |
| 2022/01/17 | 1,700 | 1,730 | 1,651 | 1,686 | 33,800 |
| 2022/01/14 | 1,688 | 1,696 | 1,621 | 1,661 | 50,600 |
| 2022/01/13 | 1,785 | 1,785 | 1,721 | 1,732 | 40,700 |
| 2022/01/12 | 1,707 | 1,808 | 1,707 | 1,799 | 55,700 |
| 2022/01/11 | 1,742 | 1,760 | 1,689 | 1,707 | 36,600 |
| 2022/01/07 | 1,752 | 1,771 | 1,646 | 1,724 | 55,800 |
| 2022/01/06 | 1,750 | 1,750 | 1,680 | 1,712 | 62,600 |
| 2022/01/05 | 1,799 | 1,865 | 1,756 | 1,774 | 92,300 |
| 2022/01/04 | 1,990 | 2,015 | 1,801 | 1,839 | 290,100 |