Ｓｈａｒｉｎｇ Ｉｎｎｏｖａｔｉｏｎｓ(4178)の株価時系列情報
Ｓｈａｒｉｎｇ Ｉｎｎｏｖａｔｉｏｎｓ(4178)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 | 1,059 | 1,074 | 1,021 | 1,041 | 5,300 |
| 2022/12/29 | 981 | 1,109 | 981 | 1,067 | 35,500 |
| 2022/12/28 | 970 | 980 | 949 | 980 | 13,600 |
| 2022/12/27 | 952 | 1,000 | 940 | 970 | 22,900 |
| 2022/12/26 | 980 | 981 | 950 | 953 | 13,800 |
| 2022/12/23 | 991 | 1,006 | 983 | 989 | 11,500 |
| 2022/12/22 | 1,000 | 1,008 | 992 | 994 | 11,500 |
| 2022/12/21 | 1,001 | 1,019 | 992 | 1,004 | 16,900 |
| 2022/12/20 | 1,086 | 1,087 | 1,000 | 1,001 | 24,400 |
| 2022/12/19 | 1,095 | 1,108 | 1,089 | 1,089 | 5,300 |
| 2022/12/16 | 1,107 | 1,114 | 1,100 | 1,100 | 2,800 |
| 2022/12/15 | 1,110 | 1,125 | 1,100 | 1,107 | 6,100 |
| 2022/12/14 | 1,111 | 1,120 | 1,106 | 1,107 | 5,100 |
| 2022/12/13 | 1,110 | 1,117 | 1,110 | 1,116 | 1,200 |
| 2022/12/12 | 1,128 | 1,129 | 1,111 | 1,111 | 6,600 |
| 2022/12/09 | 1,115 | 1,125 | 1,100 | 1,119 | 4,600 |
| 2022/12/08 | 1,125 | 1,125 | 1,083 | 1,115 | 18,700 |
| 2022/12/07 | 1,124 | 1,137 | 1,122 | 1,122 | 10,700 |
| 2022/12/06 | 1,125 | 1,140 | 1,123 | 1,135 | 16,800 |
| 2022/12/05 | 1,189 | 1,190 | 1,132 | 1,132 | 21,100 |
| 2022/12/02 | 1,214 | 1,214 | 1,180 | 1,182 | 20,600 |
| 2022/12/01 | 1,221 | 1,229 | 1,219 | 1,219 | 6,300 |
| 2022/11/30 | 1,240 | 1,240 | 1,217 | 1,222 | 13,200 |
| 2022/11/29 | 1,250 | 1,250 | 1,230 | 1,242 | 18,700 |
| 2022/11/28 | 1,256 | 1,256 | 1,250 | 1,252 | 10,800 |
| 2022/11/25 | 1,272 | 1,272 | 1,258 | 1,258 | 9,700 |
| 2022/11/24 | 1,285 | 1,285 | 1,263 | 1,272 | 14,900 |
| 2022/11/22 | 1,251 | 1,269 | 1,250 | 1,269 | 10,400 |
| 2022/11/21 | 1,258 | 1,269 | 1,250 | 1,252 | 12,500 |
| 2022/11/18 | 1,260 | 1,270 | 1,252 | 1,260 | 10,200 |
| 2022/11/17 | 1,257 | 1,273 | 1,250 | 1,256 | 22,600 |
| 2022/11/16 | 1,282 | 1,317 | 1,249 | 1,270 | 133,100 |
| 2022/11/15 | 1,414 | 1,414 | 1,414 | 1,414 | 6,000 |
| 2022/11/14 | 1,821 | 1,826 | 1,807 | 1,814 | 6,000 |
| 2022/11/11 | 1,834 | 1,835 | 1,783 | 1,796 | 5,800 |
| 2022/11/10 | 1,703 | 1,792 | 1,702 | 1,769 | 5,000 |
| 2022/11/09 | 1,710 | 1,710 | 1,703 | 1,703 | 1,300 |
| 2022/11/08 | 1,715 | 1,715 | 1,710 | 1,710 | 200 |
| 2022/11/07 | 1,713 | 1,715 | 1,705 | 1,715 | 1,700 |
| 2022/11/04 | 1,704 | 1,734 | 1,704 | 1,713 | 1,900 |
| 2022/11/02 | 1,723 | 1,725 | 1,723 | 1,725 | 1,000 |
| 2022/11/01 | 1,744 | 1,744 | 1,723 | 1,724 | 1,100 |
| 2022/10/31 | 1,744 | 1,745 | 1,716 | 1,736 | 2,100 |
| 2022/10/28 | 1,698 | 1,719 | 1,698 | 1,710 | 1,800 |
| 2022/10/27 | 1,729 | 1,729 | 1,710 | 1,710 | 1,100 |
| 2022/10/26 | 1,718 | 1,738 | 1,710 | 1,738 | 400 |
| 2022/10/25 | 1,690 | 1,690 | 1,688 | 1,688 | 300 |
| 2022/10/24 | 1,695 | 1,704 | 1,687 | 1,687 | 1,000 |
| 2022/10/21 | 1,687 | 1,709 | 1,685 | 1,686 | 1,800 |
| 2022/10/20 | 1,744 | 1,744 | 1,695 | 1,709 | 3,600 |
| 2022/10/19 | 1,747 | 1,747 | 1,689 | 1,730 | 1,300 |
| 2022/10/18 | 1,740 | 1,759 | 1,682 | 1,707 | 4,000 |
| 2022/10/17 | 1,650 | 1,754 | 1,647 | 1,744 | 2,600 |
| 2022/10/14 | 1,683 | 1,685 | 1,661 | 1,676 | 6,400 |
| 2022/10/13 | 1,683 | 1,684 | 1,680 | 1,680 | 700 |
| 2022/10/12 | 1,700 | 1,723 | 1,682 | 1,683 | 4,100 |
| 2022/10/11 | 1,710 | 1,726 | 1,690 | 1,726 | 1,200 |
| 2022/10/07 | 1,747 | 1,760 | 1,711 | 1,712 | 3,900 |
| 2022/10/06 | 1,711 | 1,747 | 1,694 | 1,747 | 3,100 |
| 2022/10/05 | 1,700 | 1,734 | 1,686 | 1,720 | 2,800 |
| 2022/10/04 | 1,650 | 1,700 | 1,650 | 1,700 | 1,800 |
| 2022/10/03 | 1,645 | 1,670 | 1,625 | 1,643 | 7,300 |
| 2022/09/30 | 1,659 | 1,678 | 1,636 | 1,648 | 6,000 |
| 2022/09/29 | 1,631 | 1,650 | 1,631 | 1,650 | 4,500 |
| 2022/09/28 | 1,661 | 1,671 | 1,626 | 1,628 | 7,200 |
| 2022/09/27 | 1,655 | 1,685 | 1,654 | 1,673 | 5,200 |
| 2022/09/26 | 1,688 | 1,703 | 1,665 | 1,673 | 9,200 |
| 2022/09/22 | 1,690 | 1,714 | 1,681 | 1,714 | 4,300 |
| 2022/09/21 | 1,730 | 1,735 | 1,686 | 1,690 | 13,700 |
| 2022/09/20 | 1,790 | 1,824 | 1,718 | 1,755 | 12,300 |
| 2022/09/16 | 1,801 | 1,833 | 1,788 | 1,790 | 9,800 |
| 2022/09/15 | 1,851 | 1,851 | 1,826 | 1,828 | 9,400 |
| 2022/09/14 | 1,888 | 1,935 | 1,838 | 1,850 | 10,600 |
| 2022/09/13 | 1,913 | 1,936 | 1,895 | 1,905 | 3,600 |
| 2022/09/12 | 1,899 | 1,920 | 1,895 | 1,913 | 2,700 |
| 2022/09/09 | 1,870 | 1,910 | 1,870 | 1,891 | 8,200 |
| 2022/09/08 | 1,840 | 1,882 | 1,840 | 1,870 | 2,200 |
| 2022/09/07 | 1,851 | 1,887 | 1,836 | 1,846 | 7,500 |
| 2022/09/06 | 1,840 | 1,890 | 1,819 | 1,851 | 6,100 |
| 2022/09/05 | 1,870 | 1,879 | 1,838 | 1,840 | 13,000 |
| 2022/09/02 | 1,910 | 1,974 | 1,880 | 1,884 | 9,400 |
| 2022/09/01 | 1,900 | 1,917 | 1,885 | 1,917 | 3,600 |
| 2022/08/31 | 1,901 | 1,916 | 1,896 | 1,900 | 1,900 |
| 2022/08/30 | 1,905 | 1,915 | 1,888 | 1,915 | 7,500 |
| 2022/08/29 | 1,878 | 1,921 | 1,878 | 1,905 | 7,200 |
| 2022/08/26 | 1,948 | 1,949 | 1,935 | 1,948 | 2,000 |
| 2022/08/25 | 1,910 | 1,939 | 1,910 | 1,923 | 2,700 |
| 2022/08/24 | 1,900 | 1,950 | 1,900 | 1,910 | 2,600 |
| 2022/08/23 | 1,958 | 1,963 | 1,884 | 1,899 | 21,000 |
| 2022/08/22 | 1,991 | 1,991 | 1,955 | 1,970 | 3,500 |
| 2022/08/19 | 2,009 | 2,035 | 1,984 | 1,992 | 5,800 |
| 2022/08/18 | 1,982 | 2,009 | 1,956 | 2,009 | 11,700 |
| 2022/08/17 | 2,029 | 2,029 | 2,000 | 2,000 | 4,500 |
| 2022/08/16 | 1,964 | 2,015 | 1,964 | 2,010 | 6,600 |
| 2022/08/15 | 1,950 | 1,986 | 1,925 | 1,962 | 17,900 |
| 2022/08/12 | 2,095 | 2,150 | 2,075 | 2,100 | 13,000 |
| 2022/08/10 | 2,076 | 2,087 | 2,056 | 2,063 | 2,400 |
| 2022/08/09 | 2,039 | 2,096 | 2,039 | 2,052 | 3,100 |
| 2022/08/08 | 2,060 | 2,075 | 2,051 | 2,060 | 4,800 |
| 2022/08/05 | 2,000 | 2,064 | 1,987 | 2,039 | 7,400 |
| 2022/08/04 | 2,002 | 2,002 | 1,988 | 1,988 | 800 |
| 2022/08/03 | 1,996 | 2,008 | 1,977 | 2,008 | 1,800 |
| 2022/08/02 | 2,009 | 2,009 | 1,980 | 2,009 | 1,400 |
| 2022/08/01 | 1,969 | 2,009 | 1,969 | 1,992 | 2,300 |
| 2022/07/29 | 1,992 | 2,010 | 1,960 | 1,969 | 3,500 |
| 2022/07/28 | 1,986 | 1,992 | 1,962 | 1,970 | 3,400 |
| 2022/07/27 | 1,957 | 1,997 | 1,950 | 1,997 | 4,200 |
| 2022/07/26 | 2,000 | 2,004 | 1,965 | 1,996 | 1,700 |
| 2022/07/25 | 2,092 | 2,092 | 2,000 | 2,005 | 7,100 |
| 2022/07/22 | 1,949 | 2,032 | 1,933 | 2,032 | 13,200 |
| 2022/07/21 | 1,922 | 1,992 | 1,922 | 1,932 | 4,800 |
| 2022/07/20 | 1,932 | 1,973 | 1,932 | 1,940 | 5,000 |
| 2022/07/19 | 1,960 | 1,960 | 1,930 | 1,944 | 1,600 |
| 2022/07/15 | 1,966 | 1,966 | 1,924 | 1,944 | 2,700 |
| 2022/07/14 | 1,934 | 1,974 | 1,931 | 1,966 | 2,000 |
| 2022/07/13 | 1,910 | 1,964 | 1,910 | 1,917 | 1,300 |
| 2022/07/12 | 1,976 | 1,979 | 1,907 | 1,907 | 5,500 |
| 2022/07/11 | 1,955 | 1,978 | 1,950 | 1,976 | 1,500 |
| 2022/07/08 | 1,915 | 1,981 | 1,906 | 1,915 | 6,900 |
| 2022/07/07 | 1,900 | 1,927 | 1,884 | 1,909 | 1,100 |
| 2022/07/06 | 1,876 | 1,928 | 1,876 | 1,908 | 2,900 |
| 2022/07/05 | 1,856 | 1,912 | 1,856 | 1,895 | 3,400 |
| 2022/07/04 | 1,870 | 1,897 | 1,853 | 1,856 | 4,100 |
| 2022/07/01 | 1,892 | 1,930 | 1,833 | 1,860 | 8,200 |
| 2022/06/30 | 1,941 | 1,965 | 1,891 | 1,892 | 8,600 |
| 2022/06/29 | 1,986 | 2,000 | 1,942 | 1,961 | 3,700 |
| 2022/06/28 | 2,004 | 2,008 | 1,920 | 1,986 | 6,200 |
| 2022/06/27 | 2,003 | 2,027 | 2,000 | 2,000 | 5,000 |
| 2022/06/24 | 1,936 | 2,036 | 1,936 | 1,999 | 8,900 |
| 2022/06/23 | 1,908 | 1,957 | 1,908 | 1,936 | 2,400 |
| 2022/06/22 | 1,982 | 1,983 | 1,906 | 1,908 | 6,500 |
| 2022/06/21 | 1,926 | 1,980 | 1,926 | 1,980 | 2,600 |
| 2022/06/20 | 1,950 | 1,953 | 1,865 | 1,918 | 14,600 |
| 2022/06/17 | 1,966 | 1,999 | 1,941 | 1,951 | 8,100 |
| 2022/06/16 | 2,001 | 2,085 | 2,000 | 2,016 | 3,700 |
| 2022/06/15 | 2,038 | 2,038 | 1,982 | 2,000 | 3,600 |
| 2022/06/14 | 1,991 | 2,056 | 1,985 | 2,056 | 3,400 |
| 2022/06/13 | 2,070 | 2,080 | 2,018 | 2,018 | 9,000 |
| 2022/06/10 | 2,190 | 2,190 | 2,145 | 2,147 | 6,100 |
| 2022/06/09 | 2,246 | 2,246 | 2,195 | 2,225 | 900 |
| 2022/06/08 | 2,168 | 2,257 | 2,166 | 2,200 | 6,200 |
| 2022/06/07 | 2,225 | 2,232 | 2,145 | 2,166 | 4,500 |
| 2022/06/06 | 2,255 | 2,300 | 2,190 | 2,225 | 6,800 |
| 2022/06/03 | 2,245 | 2,325 | 2,245 | 2,256 | 10,600 |
| 2022/06/02 | 2,233 | 2,296 | 2,225 | 2,245 | 6,100 |
| 2022/06/01 | 2,218 | 2,280 | 2,190 | 2,257 | 16,500 |
| 2022/05/31 | 2,214 | 2,214 | 2,166 | 2,213 | 2,800 |
| 2022/05/30 | 2,230 | 2,235 | 2,135 | 2,199 | 9,400 |
| 2022/05/27 | 2,177 | 2,198 | 2,134 | 2,187 | 9,400 |
| 2022/05/26 | 2,108 | 2,177 | 2,108 | 2,177 | 5,100 |
| 2022/05/25 | 2,181 | 2,181 | 2,102 | 2,143 | 3,200 |
| 2022/05/24 | 2,208 | 2,216 | 2,164 | 2,181 | 7,300 |
| 2022/05/23 | 2,288 | 2,288 | 2,200 | 2,248 | 7,000 |
| 2022/05/20 | 2,296 | 2,296 | 2,191 | 2,257 | 19,500 |
| 2022/05/19 | 1,956 | 2,245 | 1,956 | 2,208 | 34,600 |
| 2022/05/18 | 1,941 | 2,168 | 1,941 | 2,030 | 31,200 |
| 2022/05/17 | 1,967 | 2,020 | 1,937 | 1,937 | 7,500 |
| 2022/05/16 | 2,021 | 2,030 | 1,958 | 1,967 | 9,000 |
| 2022/05/13 | 1,922 | 2,026 | 1,917 | 2,020 | 25,600 |
| 2022/05/12 | 2,067 | 2,067 | 1,923 | 1,948 | 10,500 |
| 2022/05/11 | 2,040 | 2,070 | 2,012 | 2,070 | 5,200 |
| 2022/05/10 | 1,977 | 2,040 | 1,913 | 2,040 | 12,900 |
| 2022/05/09 | 2,086 | 2,091 | 1,997 | 2,013 | 12,400 |
| 2022/05/06 | 2,121 | 2,122 | 2,085 | 2,086 | 5,400 |
| 2022/05/02 | 2,099 | 2,121 | 2,049 | 2,098 | 7,600 |
| 2022/04/28 | 2,088 | 2,117 | 2,072 | 2,099 | 5,600 |
| 2022/04/27 | 2,015 | 2,071 | 2,009 | 2,068 | 3,400 |
| 2022/04/26 | 2,050 | 2,065 | 2,050 | 2,065 | 1,300 |
| 2022/04/25 | 2,075 | 2,100 | 2,023 | 2,031 | 8,400 |
| 2022/04/22 | 2,076 | 2,099 | 1,995 | 2,099 | 13,700 |
| 2022/04/21 | 2,088 | 2,105 | 2,054 | 2,076 | 7,000 |
| 2022/04/20 | 2,182 | 2,222 | 2,105 | 2,105 | 10,900 |
| 2022/04/19 | 2,198 | 2,210 | 2,160 | 2,182 | 4,500 |
| 2022/04/18 | 2,229 | 2,229 | 2,167 | 2,198 | 9,400 |
| 2022/04/15 | 2,270 | 2,270 | 2,190 | 2,230 | 9,600 |
| 2022/04/14 | 2,314 | 2,327 | 2,240 | 2,272 | 10,300 |
| 2022/04/13 | 2,199 | 2,320 | 2,199 | 2,314 | 16,600 |
| 2022/04/12 | 2,121 | 2,197 | 2,117 | 2,191 | 8,200 |
| 2022/04/11 | 2,301 | 2,302 | 2,141 | 2,143 | 16,300 |
| 2022/04/08 | 2,249 | 2,330 | 2,249 | 2,310 | 11,800 |
| 2022/04/07 | 2,236 | 2,290 | 2,191 | 2,249 | 15,400 |
| 2022/04/06 | 2,344 | 2,348 | 2,245 | 2,260 | 18,500 |
| 2022/04/05 | 2,332 | 2,416 | 2,302 | 2,381 | 19,700 |
| 2022/04/04 | 2,204 | 2,330 | 2,204 | 2,282 | 15,800 |
| 2022/04/01 | 2,149 | 2,260 | 2,112 | 2,236 | 23,500 |
| 2022/03/31 | 2,199 | 2,211 | 2,158 | 2,199 | 12,100 |
| 2022/03/30 | 2,057 | 2,249 | 2,057 | 2,249 | 45,300 |
| 2022/03/29 | 2,052 | 2,094 | 2,010 | 2,057 | 18,000 |
| 2022/03/28 | 2,128 | 2,128 | 2,011 | 2,052 | 14,700 |
| 2022/03/25 | 2,139 | 2,140 | 2,080 | 2,128 | 18,500 |
| 2022/03/24 | 2,139 | 2,162 | 2,104 | 2,146 | 20,800 |
| 2022/03/23 | 2,090 | 2,155 | 2,090 | 2,148 | 12,800 |
| 2022/03/22 | 2,147 | 2,163 | 2,075 | 2,088 | 12,400 |
| 2022/03/18 | 2,025 | 2,118 | 2,025 | 2,118 | 17,300 |
| 2022/03/17 | 2,040 | 2,040 | 1,963 | 2,025 | 13,200 |
| 2022/03/16 | 2,005 | 2,015 | 1,971 | 2,008 | 7,300 |
| 2022/03/15 | 1,988 | 2,013 | 1,936 | 1,999 | 11,500 |
| 2022/03/14 | 1,850 | 1,965 | 1,850 | 1,954 | 15,800 |
| 2022/03/11 | 1,810 | 1,855 | 1,784 | 1,850 | 9,300 |
| 2022/03/10 | 1,831 | 1,884 | 1,791 | 1,810 | 15,600 |
| 2022/03/09 | 1,836 | 1,850 | 1,761 | 1,785 | 19,100 |
| 2022/03/08 | 1,842 | 1,927 | 1,832 | 1,876 | 28,800 |
| 2022/03/07 | 1,875 | 1,903 | 1,830 | 1,898 | 12,500 |
| 2022/03/04 | 1,985 | 1,985 | 1,824 | 1,880 | 19,200 |
| 2022/03/03 | 2,020 | 2,090 | 1,914 | 1,985 | 21,700 |
| 2022/03/02 | 2,000 | 2,025 | 1,964 | 2,013 | 15,800 |
| 2022/03/01 | 2,000 | 2,027 | 1,984 | 2,020 | 16,900 |
| 2022/02/28 | 1,890 | 1,982 | 1,856 | 1,975 | 25,700 |
| 2022/02/25 | 1,747 | 1,925 | 1,715 | 1,900 | 64,500 |
| 2022/02/24 | 1,708 | 1,715 | 1,604 | 1,632 | 22,900 |
| 2022/02/22 | 1,660 | 1,740 | 1,650 | 1,700 | 18,100 |
| 2022/02/21 | 1,700 | 1,705 | 1,657 | 1,675 | 13,700 |
| 2022/02/18 | 1,656 | 1,763 | 1,652 | 1,728 | 25,900 |
| 2022/02/17 | 1,795 | 1,795 | 1,696 | 1,702 | 45,700 |
| 2022/02/16 | 1,900 | 1,913 | 1,800 | 1,807 | 23,200 |
| 2022/02/15 | 1,792 | 1,880 | 1,792 | 1,872 | 41,200 |
| 2022/02/14 | 2,041 | 2,080 | 1,983 | 2,002 | 32,500 |
| 2022/02/10 | 2,060 | 2,135 | 2,060 | 2,124 | 14,700 |
| 2022/02/09 | 1,999 | 2,079 | 1,995 | 2,079 | 12,000 |
| 2022/02/08 | 2,076 | 2,080 | 1,970 | 1,999 | 27,100 |
| 2022/02/07 | 2,150 | 2,150 | 2,065 | 2,076 | 13,300 |
| 2022/02/04 | 2,120 | 2,174 | 2,090 | 2,174 | 9,500 |
| 2022/02/03 | 2,159 | 2,164 | 2,100 | 2,145 | 17,200 |
| 2022/02/02 | 2,178 | 2,222 | 2,152 | 2,209 | 12,700 |
| 2022/02/01 | 2,031 | 2,172 | 2,031 | 2,106 | 18,700 |
| 2022/01/31 | 1,979 | 2,097 | 1,967 | 2,031 | 21,200 |
| 2022/01/28 | 2,088 | 2,092 | 1,955 | 1,996 | 41,900 |
| 2022/01/27 | 2,241 | 2,246 | 2,037 | 2,057 | 28,600 |
| 2022/01/26 | 2,263 | 2,304 | 2,221 | 2,221 | 14,800 |
| 2022/01/25 | 2,367 | 2,367 | 2,222 | 2,283 | 23,800 |
| 2022/01/24 | 2,314 | 2,343 | 2,283 | 2,335 | 17,300 |
| 2022/01/21 | 2,196 | 2,364 | 2,135 | 2,364 | 45,500 |
| 2022/01/20 | 2,045 | 2,177 | 2,045 | 2,176 | 16,300 |
| 2022/01/19 | 2,170 | 2,183 | 2,057 | 2,057 | 21,400 |
| 2022/01/18 | 2,221 | 2,274 | 2,172 | 2,220 | 13,600 |
| 2022/01/17 | 2,314 | 2,320 | 2,217 | 2,247 | 19,100 |
| 2022/01/14 | 2,281 | 2,331 | 2,202 | 2,313 | 22,100 |
| 2022/01/13 | 2,450 | 2,451 | 2,302 | 2,310 | 17,300 |
| 2022/01/12 | 2,400 | 2,459 | 2,391 | 2,448 | 18,100 |
| 2022/01/11 | 2,321 | 2,375 | 2,263 | 2,335 | 26,000 |
| 2022/01/07 | 2,300 | 2,317 | 2,110 | 2,221 | 26,600 |
| 2022/01/06 | 2,350 | 2,447 | 2,251 | 2,315 | 29,400 |
| 2022/01/05 | 2,501 | 2,528 | 2,304 | 2,400 | 40,900 |
| 2022/01/04 | 2,547 | 2,600 | 2,488 | 2,529 | 58,300 |