ＳＨＩＮＫＯ(7120)の株価時系列情報
ＳＨＩＮＫＯ(7120)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,019 | 2,020 | 2,009 | 2,014 | 2,500 |
| 2024/12/27 | 1,982 | 2,019 | 1,982 | 1,987 | 4,700 |
| 2024/12/26 | 1,985 | 1,990 | 1,981 | 1,981 | 7,600 |
| 2024/12/25 | 1,986 | 1,988 | 1,982 | 1,988 | 4,600 |
| 2024/12/24 | 1,990 | 1,990 | 1,980 | 1,987 | 4,600 |
| 2024/12/23 | 1,995 | 1,999 | 1,992 | 1,992 | 4,200 |
| 2024/12/20 | 1,990 | 1,993 | 1,987 | 1,992 | 2,000 |
| 2024/12/19 | 1,979 | 1,988 | 1,979 | 1,985 | 1,200 |
| 2024/12/18 | 1,979 | 1,992 | 1,979 | 1,979 | 1,500 |
| 2024/12/17 | 1,976 | 1,993 | 1,970 | 1,991 | 3,900 |
| 2024/12/16 | 1,975 | 1,985 | 1,970 | 1,974 | 5,000 |
| 2024/12/13 | 1,984 | 1,984 | 1,984 | 1,984 | 400 |
| 2024/12/12 | 2,000 | 2,000 | 1,980 | 1,992 | 1,700 |
| 2024/12/11 | 1,990 | 2,000 | 1,985 | 2,000 | 700 |
| 2024/12/10 | 1,998 | 1,998 | 1,981 | 1,981 | 1,000 |
| 2024/12/09 | 2,011 | 2,011 | 1,975 | 1,999 | 1,800 |
| 2024/12/06 | 1,971 | 1,971 | 1,970 | 1,971 | 500 |
| 2024/12/05 | 1,974 | 1,974 | 1,966 | 1,968 | 1,300 |
| 2024/12/04 | 1,970 | 1,975 | 1,966 | 1,974 | 1,100 |
| 2024/12/03 | 1,988 | 1,992 | 1,966 | 1,966 | 1,200 |
| 2024/12/02 | 1,994 | 1,994 | 1,988 | 1,988 | 1,300 |
| 2024/11/29 | 1,998 | 1,998 | 1,990 | 1,994 | 700 |
| 2024/11/28 | 2,006 | 2,006 | 1,996 | 1,998 | 3,400 |
| 2024/11/27 | 2,013 | 2,013 | 2,005 | 2,006 | 3,000 |
| 2024/11/26 | 2,020 | 2,020 | 2,015 | 2,020 | 2,400 |
| 2024/11/25 | 2,035 | 2,035 | 2,011 | 2,025 | 1,300 |
| 2024/11/22 | 2,050 | 2,050 | 2,035 | 2,035 | 3,100 |
| 2024/11/21 | 2,045 | 2,051 | 2,035 | 2,050 | 2,000 |
| 2024/11/20 | 2,029 | 2,050 | 2,011 | 2,050 | 3,400 |
| 2024/11/19 | 2,007 | 2,026 | 2,007 | 2,023 | 3,700 |
| 2024/11/18 | 2,005 | 2,020 | 2,003 | 2,007 | 1,400 |
| 2024/11/15 | 1,999 | 2,020 | 1,978 | 2,020 | 6,500 |
| 2024/11/14 | 1,969 | 1,997 | 1,969 | 1,992 | 3,500 |
| 2024/11/13 | 1,970 | 1,988 | 1,969 | 1,969 | 1,000 |
| 2024/11/12 | 1,985 | 1,985 | 1,971 | 1,980 | 700 |
| 2024/11/11 | 1,967 | 1,985 | 1,967 | 1,985 | 1,000 |
| 2024/11/08 | 1,973 | 1,973 | 1,965 | 1,965 | 1,700 |
| 2024/11/07 | 1,986 | 1,986 | 1,971 | 1,977 | 600 |
| 2024/11/06 | 1,980 | 1,990 | 1,972 | 1,973 | 1,800 |
| 2024/11/05 | 1,976 | 1,982 | 1,966 | 1,970 | 2,600 |
| 2024/11/01 | 1,996 | 1,999 | 1,976 | 1,976 | 700 |
| 2024/10/31 | 1,969 | 1,996 | 1,969 | 1,996 | 1,300 |
| 2024/10/30 | 2,000 | 2,000 | 1,970 | 1,979 | 2,300 |
| 2024/10/29 | 1,989 | 1,989 | 1,970 | 1,982 | 900 |
| 2024/10/28 | 1,965 | 1,989 | 1,965 | 1,989 | 1,200 |
| 2024/10/25 | 1,999 | 1,999 | 1,961 | 1,968 | 1,400 |
| 2024/10/24 | 1,990 | 1,990 | 1,972 | 1,972 | 400 |
| 2024/10/23 | 1,974 | 1,991 | 1,974 | 1,990 | 1,000 |
| 2024/10/22 | 2,005 | 2,007 | 1,969 | 1,972 | 2,100 |
| 2024/10/21 | 1,995 | 1,995 | 1,984 | 1,984 | 800 |
| 2024/10/18 | 2,000 | 2,000 | 1,994 | 1,995 | 1,500 |
| 2024/10/17 | 1,964 | 1,980 | 1,964 | 1,980 | 1,200 |
| 2024/10/16 | 1,963 | 1,963 | 1,960 | 1,961 | 1,900 |
| 2024/10/15 | 1,967 | 1,976 | 1,962 | 1,962 | 2,500 |
| 2024/10/11 | 1,986 | 1,986 | 1,967 | 1,967 | 300 |
| 2024/10/10 | 1,991 | 1,992 | 1,991 | 1,992 | 300 |
| 2024/10/09 | 1,962 | 1,991 | 1,962 | 1,991 | 1,500 |
| 2024/10/08 | 1,980 | 1,980 | 1,968 | 1,968 | 800 |
| 2024/10/07 | 2,003 | 2,003 | 1,980 | 1,980 | 2,000 |
| 2024/10/04 | 1,975 | 1,990 | 1,975 | 1,990 | 500 |
| 2024/10/03 | 1,980 | 1,980 | 1,962 | 1,975 | 600 |
| 2024/10/02 | 1,981 | 2,003 | 1,972 | 1,973 | 900 |
| 2024/10/01 | 1,971 | 1,981 | 1,970 | 1,981 | 1,100 |
| 2024/09/30 | 1,962 | 1,979 | 1,960 | 1,971 | 2,400 |
| 2024/09/27 | 1,977 | 1,977 | 1,961 | 1,970 | 3,200 |
| 2024/09/26 | 1,977 | 1,990 | 1,968 | 1,977 | 3,200 |
| 2024/09/25 | 1,978 | 1,990 | 1,975 | 1,976 | 2,300 |
| 2024/09/24 | 2,026 | 2,026 | 1,961 | 1,992 | 2,500 |
| 2024/09/20 | 2,017 | 2,017 | 1,993 | 2,015 | 7,600 |
| 2024/09/19 | 2,001 | 2,001 | 1,956 | 1,989 | 1,000 |
| 2024/09/18 | 1,999 | 2,002 | 1,980 | 1,980 | 5,600 |
| 2024/09/17 | 1,918 | 2,000 | 1,915 | 1,990 | 4,300 |
| 2024/09/13 | 1,925 | 1,940 | 1,912 | 1,912 | 1,600 |
| 2024/09/12 | 1,918 | 1,925 | 1,905 | 1,910 | 10,000 |
| 2024/09/11 | 1,945 | 1,976 | 1,936 | 1,936 | 1,400 |
| 2024/09/10 | 1,935 | 1,945 | 1,935 | 1,945 | 2,100 |
| 2024/09/09 | 1,900 | 1,935 | 1,898 | 1,935 | 2,400 |
| 2024/09/06 | 1,921 | 1,932 | 1,920 | 1,932 | 1,000 |
| 2024/09/05 | 1,953 | 1,957 | 1,950 | 1,957 | 800 |
| 2024/09/04 | 1,980 | 1,994 | 1,956 | 1,956 | 4,400 |
| 2024/09/03 | 2,000 | 2,000 | 1,995 | 1,997 | 1,300 |
| 2024/09/02 | 2,003 | 2,007 | 1,998 | 1,998 | 2,200 |
| 2024/08/30 | 1,991 | 2,007 | 1,991 | 2,003 | 1,200 |
| 2024/08/29 | 2,004 | 2,004 | 2,004 | 2,004 | 100 |
| 2024/08/28 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
| 2024/08/27 | 1,980 | 2,007 | 1,980 | 2,007 | 2,800 |
| 2024/08/26 | 1,974 | 1,980 | 1,974 | 1,980 | 700 |
| 2024/08/23 | 1,980 | 1,983 | 1,969 | 1,971 | 800 |
| 2024/08/22 | 1,982 | 1,983 | 1,975 | 1,975 | 2,700 |
| 2024/08/21 | 1,983 | 2,005 | 1,982 | 1,992 | 2,300 |
| 2024/08/20 | 1,997 | 1,997 | 1,980 | 1,989 | 3,600 |
| 2024/08/19 | 1,950 | 1,986 | 1,950 | 1,972 | 4,400 |
| 2024/08/16 | 1,895 | 1,942 | 1,895 | 1,942 | 5,000 |
| 2024/08/15 | 1,888 | 1,910 | 1,885 | 1,887 | 3,400 |
| 2024/08/14 | 1,886 | 1,887 | 1,871 | 1,875 | 2,100 |
| 2024/08/13 | 1,820 | 1,874 | 1,820 | 1,866 | 3,100 |
| 2024/08/09 | 1,821 | 1,847 | 1,810 | 1,815 | 2,900 |
| 2024/08/08 | 1,805 | 1,850 | 1,780 | 1,820 | 18,500 |
| 2024/08/07 | 1,800 | 1,955 | 1,800 | 1,923 | 14,600 |
| 2024/08/06 | 1,825 | 1,914 | 1,825 | 1,870 | 12,000 |
| 2024/08/05 | 1,868 | 1,911 | 1,819 | 1,820 | 25,600 |
| 2024/08/02 | 2,052 | 2,101 | 2,000 | 2,038 | 15,600 |
| 2024/08/01 | 2,149 | 2,149 | 2,068 | 2,116 | 5,000 |
| 2024/07/31 | 2,142 | 2,149 | 2,132 | 2,149 | 1,300 |
| 2024/07/30 | 2,140 | 2,146 | 2,140 | 2,146 | 500 |
| 2024/07/29 | 2,132 | 2,157 | 2,132 | 2,151 | 3,600 |
| 2024/07/26 | 2,166 | 2,166 | 2,137 | 2,158 | 900 |
| 2024/07/25 | 2,145 | 2,169 | 2,122 | 2,169 | 2,000 |
| 2024/07/24 | 2,172 | 2,185 | 2,150 | 2,169 | 1,900 |
| 2024/07/23 | 2,186 | 2,186 | 2,172 | 2,172 | 1,200 |
| 2024/07/22 | 2,214 | 2,214 | 2,179 | 2,183 | 1,500 |
| 2024/07/19 | 2,264 | 2,265 | 2,205 | 2,214 | 7,700 |
| 2024/07/18 | 2,163 | 2,186 | 2,163 | 2,185 | 3,000 |
| 2024/07/17 | 2,160 | 2,201 | 2,160 | 2,175 | 8,400 |
| 2024/07/16 | 2,150 | 2,155 | 2,149 | 2,155 | 7,500 |
| 2024/07/12 | 2,149 | 2,149 | 2,145 | 2,146 | 3,000 |
| 2024/07/11 | 2,135 | 2,149 | 2,133 | 2,149 | 1,700 |
| 2024/07/10 | 2,146 | 2,147 | 2,135 | 2,135 | 1,500 |
| 2024/07/09 | 2,162 | 2,162 | 2,139 | 2,154 | 2,400 |
| 2024/07/08 | 2,132 | 2,165 | 2,132 | 2,160 | 1,500 |
| 2024/07/05 | 2,144 | 2,153 | 2,132 | 2,132 | 1,300 |
| 2024/07/04 | 2,161 | 2,162 | 2,143 | 2,144 | 12,800 |
| 2024/07/03 | 2,169 | 2,169 | 2,154 | 2,154 | 1,200 |
| 2024/07/02 | 2,170 | 2,170 | 2,160 | 2,170 | 600 |
| 2024/07/01 | 2,163 | 2,176 | 2,150 | 2,150 | 2,500 |
| 2024/06/28 | 2,157 | 2,164 | 2,150 | 2,150 | 6,300 |
| 2024/06/27 | 2,120 | 2,136 | 2,120 | 2,136 | 1,800 |
| 2024/06/26 | 2,103 | 2,128 | 2,103 | 2,128 | 2,400 |
| 2024/06/25 | 2,125 | 2,125 | 2,058 | 2,108 | 3,400 |
| 2024/06/24 | 2,100 | 2,122 | 2,088 | 2,115 | 3,800 |
| 2024/06/21 | 2,099 | 2,109 | 2,089 | 2,109 | 2,400 |
| 2024/06/20 | 2,086 | 2,089 | 2,070 | 2,089 | 2,500 |
| 2024/06/19 | 2,064 | 2,067 | 2,054 | 2,066 | 2,300 |
| 2024/06/18 | 2,029 | 2,045 | 2,019 | 2,045 | 5,600 |
| 2024/06/17 | 2,019 | 2,029 | 2,009 | 2,029 | 8,400 |
| 2024/06/14 | 2,009 | 2,027 | 2,008 | 2,027 | 2,400 |
| 2024/06/13 | 2,011 | 2,020 | 2,010 | 2,019 | 2,300 |
| 2024/06/12 | 2,019 | 2,019 | 2,010 | 2,010 | 3,200 |
| 2024/06/11 | 2,030 | 2,030 | 2,019 | 2,019 | 3,200 |
| 2024/06/10 | 2,025 | 2,042 | 2,020 | 2,020 | 2,000 |
| 2024/06/07 | 2,034 | 2,034 | 2,024 | 2,024 | 3,100 |
| 2024/06/06 | 2,042 | 2,046 | 2,021 | 2,030 | 2,400 |
| 2024/06/05 | 2,057 | 2,067 | 2,042 | 2,042 | 2,000 |
| 2024/06/04 | 2,058 | 2,072 | 2,050 | 2,053 | 2,000 |
| 2024/06/03 | 2,054 | 2,065 | 2,034 | 2,055 | 3,000 |
| 2024/05/31 | 2,026 | 2,054 | 2,026 | 2,054 | 2,600 |
| 2024/05/30 | 2,042 | 2,044 | 2,010 | 2,026 | 4,100 |
| 2024/05/29 | 2,069 | 2,069 | 2,043 | 2,045 | 2,700 |
| 2024/05/28 | 2,059 | 2,065 | 2,055 | 2,056 | 2,400 |
| 2024/05/27 | 2,052 | 2,071 | 2,050 | 2,059 | 2,300 |
| 2024/05/24 | 2,044 | 2,064 | 2,044 | 2,059 | 1,800 |
| 2024/05/23 | 2,081 | 2,081 | 2,055 | 2,055 | 2,100 |
| 2024/05/22 | 2,073 | 2,081 | 2,045 | 2,070 | 6,700 |
| 2024/05/21 | 2,091 | 2,091 | 2,065 | 2,080 | 3,300 |
| 2024/05/20 | 2,112 | 2,112 | 2,070 | 2,085 | 4,600 |
| 2024/05/17 | 2,088 | 2,093 | 2,057 | 2,093 | 3,800 |
| 2024/05/16 | 2,123 | 2,123 | 2,049 | 2,083 | 7,800 |
| 2024/05/15 | 2,150 | 2,150 | 2,118 | 2,124 | 3,900 |
| 2024/05/14 | 2,183 | 2,183 | 2,131 | 2,168 | 15,900 |
| 2024/05/13 | 2,144 | 2,159 | 2,117 | 2,159 | 8,700 |
| 2024/05/10 | 2,114 | 2,138 | 2,100 | 2,100 | 3,100 |
| 2024/05/09 | 2,142 | 2,142 | 2,110 | 2,128 | 4,500 |
| 2024/05/08 | 2,160 | 2,174 | 2,140 | 2,140 | 4,600 |
| 2024/05/07 | 2,153 | 2,170 | 2,150 | 2,162 | 2,300 |
| 2024/05/02 | 2,150 | 2,150 | 2,150 | 2,150 | 400 |
| 2024/05/01 | 2,142 | 2,168 | 2,141 | 2,150 | 2,300 |
| 2024/04/30 | 2,156 | 2,156 | 2,130 | 2,148 | 1,800 |
| 2024/04/26 | 2,132 | 2,155 | 2,132 | 2,154 | 1,500 |
| 2024/04/25 | 2,117 | 2,155 | 2,117 | 2,135 | 4,100 |
| 2024/04/24 | 2,117 | 2,122 | 2,105 | 2,105 | 2,600 |
| 2024/04/23 | 2,115 | 2,115 | 2,094 | 2,112 | 2,200 |
| 2024/04/22 | 2,054 | 2,085 | 2,054 | 2,085 | 1,600 |
| 2024/04/19 | 2,114 | 2,114 | 2,050 | 2,052 | 6,600 |
| 2024/04/18 | 2,100 | 2,100 | 2,050 | 2,080 | 15,900 |
| 2024/04/17 | 2,142 | 2,165 | 2,130 | 2,130 | 3,600 |
| 2024/04/16 | 2,162 | 2,162 | 2,136 | 2,140 | 1,600 |
| 2024/04/15 | 2,185 | 2,185 | 2,179 | 2,179 | 600 |
| 2024/04/12 | 2,180 | 2,185 | 2,163 | 2,185 | 2,000 |
| 2024/04/11 | 2,158 | 2,185 | 2,158 | 2,185 | 1,400 |
| 2024/04/10 | 2,158 | 2,179 | 2,158 | 2,162 | 400 |
| 2024/04/09 | 2,180 | 2,188 | 2,175 | 2,175 | 1,100 |
| 2024/04/08 | 2,179 | 2,189 | 2,150 | 2,154 | 1,500 |
| 2024/04/05 | 2,173 | 2,189 | 2,154 | 2,189 | 1,400 |
| 2024/04/04 | 2,187 | 2,190 | 2,187 | 2,188 | 2,300 |
| 2024/04/03 | 2,139 | 2,174 | 2,131 | 2,174 | 2,400 |
| 2024/04/02 | 2,194 | 2,194 | 2,135 | 2,155 | 5,700 |
| 2024/04/01 | 2,209 | 2,230 | 2,180 | 2,194 | 4,300 |
| 2024/03/29 | 2,205 | 2,240 | 2,181 | 2,205 | 7,100 |
| 2024/03/28 | 2,190 | 2,205 | 2,180 | 2,205 | 5,400 |
| 2024/03/27 | 2,255 | 2,270 | 2,240 | 2,270 | 5,400 |
| 2024/03/26 | 2,250 | 2,259 | 2,249 | 2,253 | 5,500 |
| 2024/03/25 | 2,278 | 2,278 | 2,240 | 2,253 | 4,900 |
| 2024/03/22 | 2,271 | 2,310 | 2,214 | 2,250 | 12,100 |
| 2024/03/21 | 2,200 | 2,267 | 2,200 | 2,259 | 20,500 |
| 2024/03/19 | 2,197 | 2,226 | 2,166 | 2,200 | 6,300 |
| 2024/03/18 | 2,127 | 2,183 | 2,127 | 2,183 | 3,000 |
| 2024/03/15 | 2,117 | 2,138 | 2,114 | 2,125 | 2,900 |
| 2024/03/14 | 2,108 | 2,129 | 2,105 | 2,117 | 3,100 |
| 2024/03/13 | 2,152 | 2,152 | 2,106 | 2,110 | 7,000 |
| 2024/03/12 | 2,122 | 2,147 | 2,122 | 2,140 | 3,400 |
| 2024/03/11 | 2,181 | 2,181 | 2,105 | 2,138 | 10,700 |
| 2024/03/08 | 2,160 | 2,187 | 2,160 | 2,172 | 2,900 |
| 2024/03/07 | 2,237 | 2,237 | 2,160 | 2,160 | 7,300 |
| 2024/03/06 | 2,221 | 2,255 | 2,200 | 2,210 | 8,300 |
| 2024/03/05 | 2,228 | 2,246 | 2,223 | 2,223 | 5,000 |
| 2024/03/04 | 2,250 | 2,250 | 2,222 | 2,250 | 4,400 |
| 2024/03/01 | 2,250 | 2,258 | 2,235 | 2,235 | 4,300 |
| 2024/02/29 | 2,270 | 2,270 | 2,247 | 2,258 | 3,300 |
| 2024/02/28 | 2,215 | 2,285 | 2,215 | 2,270 | 5,500 |
| 2024/02/27 | 2,206 | 2,228 | 2,205 | 2,215 | 2,200 |
| 2024/02/26 | 2,202 | 2,223 | 2,202 | 2,206 | 3,100 |
| 2024/02/22 | 2,236 | 2,243 | 2,201 | 2,203 | 8,200 |
| 2024/02/21 | 2,240 | 2,260 | 2,211 | 2,233 | 6,100 |
| 2024/02/20 | 2,220 | 2,264 | 2,201 | 2,261 | 12,800 |
| 2024/02/19 | 2,174 | 2,199 | 2,140 | 2,191 | 5,100 |
| 2024/02/16 | 2,147 | 2,180 | 2,127 | 2,163 | 10,700 |
| 2024/02/15 | 2,175 | 2,180 | 2,107 | 2,158 | 18,500 |
| 2024/02/14 | 2,205 | 2,280 | 2,175 | 2,178 | 51,500 |
| 2024/02/13 | 2,291 | 2,292 | 2,235 | 2,254 | 16,500 |
| 2024/02/09 | 2,307 | 2,310 | 2,291 | 2,292 | 1,700 |
| 2024/02/08 | 2,305 | 2,329 | 2,276 | 2,310 | 8,600 |
| 2024/02/07 | 2,374 | 2,402 | 2,302 | 2,302 | 8,000 |
| 2024/02/06 | 2,384 | 2,387 | 2,338 | 2,368 | 7,200 |
| 2024/02/05 | 2,360 | 2,423 | 2,333 | 2,405 | 26,100 |
| 2024/02/02 | 2,283 | 2,335 | 2,283 | 2,318 | 2,900 |
| 2024/02/01 | 2,336 | 2,336 | 2,281 | 2,298 | 11,800 |
| 2024/01/31 | 2,269 | 2,333 | 2,269 | 2,319 | 11,500 |
| 2024/01/30 | 2,270 | 2,280 | 2,260 | 2,275 | 4,400 |
| 2024/01/29 | 2,294 | 2,294 | 2,260 | 2,261 | 7,900 |
| 2024/01/26 | 2,290 | 2,296 | 2,262 | 2,286 | 7,100 |
| 2024/01/25 | 2,171 | 2,315 | 2,170 | 2,297 | 31,900 |
| 2024/01/24 | 2,174 | 2,174 | 2,152 | 2,162 | 3,800 |
| 2024/01/23 | 2,173 | 2,175 | 2,160 | 2,161 | 5,100 |
| 2024/01/22 | 2,161 | 2,165 | 2,116 | 2,160 | 7,600 |
| 2024/01/19 | 2,122 | 2,136 | 2,111 | 2,114 | 4,700 |
| 2024/01/18 | 2,118 | 2,132 | 2,115 | 2,120 | 2,300 |
| 2024/01/17 | 2,137 | 2,148 | 2,116 | 2,122 | 4,600 |
| 2024/01/16 | 2,168 | 2,169 | 2,120 | 2,140 | 6,000 |
| 2024/01/15 | 2,133 | 2,172 | 2,133 | 2,168 | 10,000 |
| 2024/01/12 | 2,126 | 2,139 | 2,113 | 2,121 | 4,800 |
| 2024/01/11 | 2,141 | 2,141 | 2,119 | 2,126 | 5,200 |
| 2024/01/10 | 2,145 | 2,145 | 2,130 | 2,143 | 2,800 |
| 2024/01/09 | 2,105 | 2,160 | 2,105 | 2,148 | 5,500 |
| 2024/01/05 | 2,140 | 2,140 | 2,100 | 2,103 | 6,600 |
| 2024/01/04 | 2,100 | 2,137 | 2,100 | 2,115 | 5,400 |