ＳＨＯＥＩ(7839)の株価時系列情報
ＳＨＯＥＩ(7839)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,150 | 4,180 | 4,070 | 4,145 | 73,900 |
| 2020/12/29 | 4,145 | 4,205 | 4,110 | 4,165 | 79,000 |
| 2020/12/28 | 4,140 | 4,140 | 4,075 | 4,115 | 71,200 |
| 2020/12/25 | 4,030 | 4,160 | 4,020 | 4,070 | 143,800 |
| 2020/12/24 | 3,975 | 4,090 | 3,935 | 4,050 | 168,800 |
| 2020/12/23 | 3,880 | 3,980 | 3,820 | 3,935 | 222,900 |
| 2020/12/22 | 3,675 | 3,715 | 3,620 | 3,685 | 83,500 |
| 2020/12/21 | 3,660 | 3,700 | 3,640 | 3,700 | 47,800 |
| 2020/12/18 | 3,630 | 3,665 | 3,610 | 3,655 | 103,800 |
| 2020/12/17 | 3,625 | 3,690 | 3,600 | 3,660 | 79,900 |
| 2020/12/16 | 3,635 | 3,690 | 3,625 | 3,625 | 94,900 |
| 2020/12/15 | 3,580 | 3,635 | 3,580 | 3,610 | 56,900 |
| 2020/12/14 | 3,655 | 3,665 | 3,565 | 3,580 | 83,100 |
| 2020/12/11 | 3,605 | 3,670 | 3,605 | 3,655 | 46,000 |
| 2020/12/10 | 3,615 | 3,675 | 3,585 | 3,645 | 63,400 |
| 2020/12/09 | 3,625 | 3,660 | 3,570 | 3,620 | 95,000 |
| 2020/12/08 | 3,630 | 3,695 | 3,550 | 3,695 | 51,100 |
| 2020/12/07 | 3,705 | 3,735 | 3,635 | 3,655 | 59,000 |
| 2020/12/04 | 3,680 | 3,715 | 3,620 | 3,695 | 72,700 |
| 2020/12/03 | 3,775 | 3,785 | 3,645 | 3,685 | 139,900 |
| 2020/12/02 | 3,670 | 3,810 | 3,605 | 3,795 | 239,700 |
| 2020/12/01 | 3,605 | 3,660 | 3,530 | 3,645 | 191,700 |
| 2020/11/30 | 3,545 | 3,620 | 3,465 | 3,605 | 252,200 |
| 2020/11/27 | 3,500 | 3,535 | 3,445 | 3,520 | 180,500 |
| 2020/11/26 | 3,515 | 3,520 | 3,435 | 3,495 | 152,100 |
| 2020/11/25 | 3,495 | 3,570 | 3,435 | 3,545 | 273,500 |
| 2020/11/24 | 3,570 | 3,620 | 3,490 | 3,500 | 195,300 |
| 2020/11/20 | 3,380 | 3,545 | 3,360 | 3,500 | 262,000 |
| 2020/11/19 | 3,400 | 3,415 | 3,315 | 3,370 | 245,200 |
| 2020/11/18 | 3,490 | 3,505 | 3,410 | 3,440 | 174,600 |
| 2020/11/17 | 3,595 | 3,640 | 3,465 | 3,550 | 151,000 |
| 2020/11/16 | 3,480 | 3,685 | 3,415 | 3,560 | 228,800 |
| 2020/11/13 | 3,210 | 3,575 | 3,140 | 3,500 | 234,000 |
| 2020/11/12 | 3,150 | 3,215 | 3,110 | 3,205 | 65,900 |
| 2020/11/11 | 3,215 | 3,215 | 3,125 | 3,150 | 68,600 |
| 2020/11/10 | 3,285 | 3,310 | 3,135 | 3,160 | 94,800 |
| 2020/11/09 | 3,250 | 3,310 | 3,210 | 3,240 | 61,500 |
| 2020/11/06 | 3,240 | 3,260 | 3,165 | 3,245 | 46,000 |
| 2020/11/05 | 3,200 | 3,235 | 3,140 | 3,215 | 90,100 |
| 2020/11/04 | 3,225 | 3,240 | 3,135 | 3,200 | 89,500 |
| 2020/11/02 | 3,200 | 3,280 | 3,190 | 3,225 | 41,200 |
| 2020/10/30 | 3,240 | 3,245 | 3,155 | 3,180 | 59,400 |
| 2020/10/29 | 3,220 | 3,270 | 3,180 | 3,260 | 51,700 |
| 2020/10/28 | 3,080 | 3,280 | 3,080 | 3,270 | 140,300 |
| 2020/10/27 | 3,120 | 3,120 | 3,035 | 3,115 | 55,300 |
| 2020/10/26 | 3,100 | 3,125 | 3,075 | 3,125 | 36,400 |
| 2020/10/23 | 3,150 | 3,200 | 3,110 | 3,135 | 33,600 |
| 2020/10/22 | 3,130 | 3,140 | 3,085 | 3,135 | 55,100 |
| 2020/10/21 | 3,225 | 3,225 | 3,160 | 3,180 | 51,100 |
| 2020/10/20 | 3,145 | 3,225 | 3,140 | 3,170 | 56,700 |
| 2020/10/19 | 3,090 | 3,170 | 3,090 | 3,155 | 43,400 |
| 2020/10/16 | 3,115 | 3,125 | 3,080 | 3,105 | 46,500 |
| 2020/10/15 | 3,215 | 3,215 | 3,075 | 3,115 | 79,100 |
| 2020/10/14 | 3,150 | 3,185 | 3,145 | 3,180 | 53,900 |
| 2020/10/13 | 3,210 | 3,210 | 3,140 | 3,175 | 42,000 |
| 2020/10/12 | 3,220 | 3,235 | 3,175 | 3,205 | 53,900 |
| 2020/10/09 | 3,165 | 3,200 | 3,110 | 3,195 | 102,700 |
| 2020/10/08 | 3,275 | 3,280 | 3,165 | 3,235 | 133,300 |
| 2020/10/07 | 3,265 | 3,300 | 3,210 | 3,250 | 121,100 |
| 2020/10/06 | 3,390 | 3,420 | 3,270 | 3,300 | 102,700 |
| 2020/10/05 | 3,385 | 3,425 | 3,365 | 3,395 | 75,300 |
| 2020/10/02 | 3,420 | 3,490 | 3,330 | 3,390 | 106,400 |
| 2020/09/30 | 3,570 | 3,580 | 3,490 | 3,490 | 89,200 |
| 2020/09/29 | 3,580 | 3,605 | 3,500 | 3,565 | 73,800 |
| 2020/09/28 | 3,515 | 3,600 | 3,490 | 3,600 | 101,100 |
| 2020/09/25 | 3,460 | 3,520 | 3,435 | 3,470 | 98,900 |
| 2020/09/24 | 3,520 | 3,555 | 3,480 | 3,485 | 92,200 |
| 2020/09/23 | 3,660 | 3,660 | 3,545 | 3,555 | 87,100 |
| 2020/09/18 | 3,700 | 3,735 | 3,670 | 3,715 | 97,500 |
| 2020/09/17 | 3,550 | 3,630 | 3,550 | 3,630 | 114,500 |
| 2020/09/16 | 3,550 | 3,580 | 3,525 | 3,545 | 83,800 |
| 2020/09/15 | 3,440 | 3,515 | 3,435 | 3,505 | 93,800 |
| 2020/09/14 | 3,360 | 3,520 | 3,340 | 3,440 | 159,700 |
| 2020/09/11 | 3,205 | 3,295 | 3,175 | 3,290 | 78,700 |
| 2020/09/10 | 3,180 | 3,230 | 3,165 | 3,195 | 63,900 |
| 2020/09/09 | 3,165 | 3,195 | 3,130 | 3,180 | 60,000 |
| 2020/09/08 | 3,200 | 3,210 | 3,145 | 3,195 | 43,700 |
| 2020/09/07 | 3,165 | 3,205 | 3,125 | 3,185 | 38,000 |
| 2020/09/04 | 3,200 | 3,230 | 3,155 | 3,190 | 85,600 |
| 2020/09/03 | 3,275 | 3,290 | 3,225 | 3,270 | 100,300 |
| 2020/09/02 | 3,205 | 3,260 | 3,185 | 3,260 | 64,200 |
| 2020/09/01 | 3,215 | 3,245 | 3,160 | 3,235 | 44,900 |
| 2020/08/31 | 3,200 | 3,270 | 3,200 | 3,240 | 61,100 |
| 2020/08/28 | 3,210 | 3,280 | 3,145 | 3,180 | 49,100 |
| 2020/08/27 | 3,225 | 3,260 | 3,180 | 3,210 | 35,000 |
| 2020/08/26 | 3,180 | 3,205 | 3,105 | 3,200 | 69,900 |
| 2020/08/25 | 3,185 | 3,230 | 3,155 | 3,160 | 59,900 |
| 2020/08/24 | 3,100 | 3,135 | 3,090 | 3,125 | 66,400 |
| 2020/08/21 | 3,140 | 3,140 | 3,075 | 3,090 | 50,500 |
| 2020/08/20 | 3,045 | 3,070 | 3,000 | 3,050 | 46,300 |
| 2020/08/19 | 3,070 | 3,095 | 3,050 | 3,075 | 37,600 |
| 2020/08/18 | 3,020 | 3,095 | 3,010 | 3,070 | 71,200 |
| 2020/08/17 | 3,030 | 3,040 | 2,932 | 3,015 | 47,000 |
| 2020/08/14 | 3,150 | 3,180 | 3,040 | 3,065 | 134,300 |
| 2020/08/13 | 3,100 | 3,130 | 3,065 | 3,105 | 86,800 |
| 2020/08/12 | 2,943 | 3,085 | 2,926 | 3,035 | 91,500 |
| 2020/08/11 | 2,977 | 3,055 | 2,856 | 2,973 | 141,000 |
| 2020/08/07 | 2,952 | 2,998 | 2,910 | 2,985 | 91,400 |
| 2020/08/06 | 2,957 | 3,010 | 2,880 | 2,985 | 63,300 |
| 2020/08/05 | 2,978 | 2,983 | 2,889 | 2,920 | 92,800 |
| 2020/08/04 | 2,902 | 2,929 | 2,844 | 2,850 | 68,000 |
| 2020/08/03 | 2,811 | 2,865 | 2,792 | 2,845 | 45,400 |
| 2020/07/31 | 2,885 | 2,930 | 2,776 | 2,794 | 117,300 |
| 2020/07/30 | 3,050 | 3,065 | 2,858 | 2,890 | 182,500 |
| 2020/07/29 | 3,120 | 3,200 | 2,958 | 3,015 | 220,000 |
| 2020/07/28 | 2,800 | 2,815 | 2,756 | 2,798 | 51,500 |
| 2020/07/27 | 2,714 | 2,826 | 2,699 | 2,820 | 77,600 |
| 2020/07/22 | 2,769 | 2,784 | 2,700 | 2,725 | 62,700 |
| 2020/07/21 | 2,740 | 2,777 | 2,692 | 2,770 | 75,800 |
| 2020/07/20 | 2,727 | 2,734 | 2,660 | 2,718 | 30,400 |
| 2020/07/17 | 2,769 | 2,788 | 2,671 | 2,728 | 45,800 |
| 2020/07/16 | 2,767 | 2,778 | 2,735 | 2,765 | 64,800 |
| 2020/07/15 | 2,683 | 2,727 | 2,680 | 2,717 | 63,900 |
| 2020/07/14 | 2,694 | 2,746 | 2,640 | 2,673 | 63,400 |
| 2020/07/13 | 2,677 | 2,706 | 2,650 | 2,694 | 37,800 |
| 2020/07/10 | 2,659 | 2,659 | 2,603 | 2,603 | 53,500 |
| 2020/07/09 | 2,733 | 2,801 | 2,622 | 2,659 | 131,100 |
| 2020/07/08 | 2,666 | 2,830 | 2,666 | 2,818 | 124,600 |
| 2020/07/07 | 2,710 | 2,755 | 2,688 | 2,706 | 65,000 |
| 2020/07/06 | 2,697 | 2,764 | 2,682 | 2,760 | 87,200 |
| 2020/07/03 | 2,641 | 2,695 | 2,634 | 2,689 | 35,500 |
| 2020/07/02 | 2,649 | 2,657 | 2,606 | 2,625 | 52,400 |
| 2020/07/01 | 2,715 | 2,717 | 2,638 | 2,641 | 50,800 |
| 2020/06/30 | 2,699 | 2,741 | 2,688 | 2,690 | 73,600 |
| 2020/06/29 | 2,699 | 2,736 | 2,637 | 2,655 | 91,400 |
| 2020/06/26 | 2,599 | 2,717 | 2,599 | 2,710 | 125,200 |
| 2020/06/25 | 2,534 | 2,620 | 2,534 | 2,599 | 147,600 |
| 2020/06/24 | 2,522 | 2,584 | 2,510 | 2,573 | 56,800 |
| 2020/06/23 | 2,486 | 2,546 | 2,485 | 2,507 | 92,100 |
| 2020/06/22 | 2,493 | 2,493 | 2,450 | 2,485 | 27,900 |
| 2020/06/19 | 2,547 | 2,547 | 2,479 | 2,484 | 70,900 |
| 2020/06/18 | 2,507 | 2,523 | 2,475 | 2,500 | 64,200 |
| 2020/06/17 | 2,481 | 2,502 | 2,429 | 2,494 | 96,600 |
| 2020/06/16 | 2,451 | 2,513 | 2,417 | 2,485 | 122,600 |
| 2020/06/15 | 2,489 | 2,489 | 2,396 | 2,426 | 100,400 |
| 2020/06/12 | 2,417 | 2,467 | 2,362 | 2,460 | 77,100 |
| 2020/06/11 | 2,510 | 2,510 | 2,420 | 2,467 | 104,700 |
| 2020/06/10 | 2,500 | 2,536 | 2,485 | 2,517 | 125,700 |
| 2020/06/09 | 2,475 | 2,510 | 2,446 | 2,491 | 85,900 |
| 2020/06/08 | 2,477 | 2,488 | 2,408 | 2,488 | 81,500 |
| 2020/06/05 | 2,420 | 2,460 | 2,370 | 2,459 | 84,000 |
| 2020/06/04 | 2,437 | 2,445 | 2,374 | 2,420 | 57,100 |
| 2020/06/03 | 2,460 | 2,478 | 2,410 | 2,433 | 101,600 |
| 2020/06/02 | 2,470 | 2,472 | 2,419 | 2,454 | 95,700 |
| 2020/06/01 | 2,476 | 2,477 | 2,406 | 2,470 | 47,600 |
| 2020/05/29 | 2,399 | 2,483 | 2,399 | 2,467 | 126,500 |
| 2020/05/28 | 2,450 | 2,455 | 2,398 | 2,432 | 100,100 |
| 2020/05/27 | 2,403 | 2,439 | 2,350 | 2,413 | 95,800 |
| 2020/05/26 | 2,295 | 2,384 | 2,250 | 2,366 | 89,700 |
| 2020/05/25 | 2,254 | 2,276 | 2,224 | 2,269 | 63,100 |
| 2020/05/22 | 2,266 | 2,280 | 2,200 | 2,224 | 66,400 |
| 2020/05/21 | 2,300 | 2,337 | 2,259 | 2,293 | 73,200 |
| 2020/05/20 | 2,260 | 2,364 | 2,260 | 2,349 | 150,900 |
| 2020/05/19 | 2,265 | 2,301 | 2,212 | 2,256 | 75,800 |
| 2020/05/18 | 2,150 | 2,201 | 2,102 | 2,194 | 65,800 |
| 2020/05/15 | 2,197 | 2,222 | 2,166 | 2,217 | 55,400 |
| 2020/05/14 | 2,301 | 2,306 | 2,212 | 2,212 | 52,900 |
| 2020/05/13 | 2,300 | 2,307 | 2,245 | 2,301 | 98,500 |
| 2020/05/12 | 2,400 | 2,408 | 2,352 | 2,400 | 112,900 |
| 2020/05/11 | 2,381 | 2,387 | 2,186 | 2,364 | 161,900 |
| 2020/05/08 | 2,048 | 2,125 | 2,030 | 2,081 | 170,600 |
| 2020/05/07 | 1,961 | 2,003 | 1,961 | 1,978 | 132,100 |
| 2020/05/01 | 2,026 | 2,026 | 1,942 | 1,961 | 102,700 |
| 2020/04/30 | 2,053 | 2,059 | 2,023 | 2,044 | 119,100 |
| 2020/04/28 | 2,052 | 2,061 | 2,011 | 2,037 | 254,700 |
| 2020/04/27 | 2,052 | 2,058 | 2,021 | 2,030 | 51,000 |
| 2020/04/24 | 2,049 | 2,055 | 2,008 | 2,049 | 50,900 |
| 2020/04/23 | 2,036 | 2,069 | 2,024 | 2,054 | 59,500 |
| 2020/04/22 | 2,051 | 2,063 | 2,014 | 2,027 | 39,400 |
| 2020/04/21 | 2,007 | 2,058 | 2,005 | 2,056 | 83,200 |
| 2020/04/20 | 2,038 | 2,050 | 2,015 | 2,038 | 44,100 |
| 2020/04/17 | 2,049 | 2,079 | 2,007 | 2,050 | 80,000 |
| 2020/04/16 | 2,018 | 2,037 | 1,991 | 2,028 | 83,100 |
| 2020/04/15 | 2,088 | 2,130 | 2,017 | 2,037 | 72,100 |
| 2020/04/14 | 2,034 | 2,090 | 2,031 | 2,088 | 63,800 |
| 2020/04/13 | 2,101 | 2,119 | 2,038 | 2,079 | 38,700 |
| 2020/04/10 | 2,086 | 2,145 | 2,018 | 2,132 | 64,900 |
| 2020/04/09 | 2,099 | 2,123 | 2,024 | 2,053 | 60,300 |
| 2020/04/08 | 2,098 | 2,145 | 2,016 | 2,109 | 137,000 |
| 2020/04/07 | 2,182 | 2,196 | 2,068 | 2,148 | 66,600 |
| 2020/04/06 | 2,005 | 2,121 | 2,000 | 2,082 | 59,300 |
| 2020/04/03 | 2,053 | 2,111 | 1,987 | 2,005 | 53,700 |
| 2020/04/02 | 2,100 | 2,120 | 1,960 | 2,045 | 122,600 |
| 2020/04/01 | 2,193 | 2,279 | 2,122 | 2,138 | 78,200 |
| 2020/03/31 | 2,302 | 2,358 | 2,215 | 2,269 | 58,600 |
| 2020/03/30 | 2,310 | 2,310 | 2,106 | 2,252 | 77,500 |
| 2020/03/30 | 1 -> 2.00 分割 | ||||
| 2020/03/27 | 4,315 | 4,450 | 4,200 | 4,420 | 71,900 |
| 2020/03/26 | 3,960 | 4,355 | 3,915 | 4,315 | 51,800 |
| 2020/03/25 | 4,065 | 4,105 | 3,850 | 4,090 | 46,200 |
| 2020/03/24 | 4,285 | 4,285 | 3,915 | 3,995 | 64,400 |
| 2020/03/23 | 4,065 | 4,245 | 3,945 | 4,220 | 71,000 |
| 2020/03/19 | 4,060 | 4,135 | 3,875 | 4,095 | 46,700 |
| 2020/03/18 | 4,320 | 4,320 | 3,695 | 3,710 | 83,700 |
| 2020/03/17 | 3,375 | 3,665 | 3,250 | 3,620 | 54,900 |
| 2020/03/16 | 3,570 | 3,705 | 3,440 | 3,515 | 33,300 |
| 2020/03/13 | 3,500 | 3,610 | 3,270 | 3,430 | 98,400 |
| 2020/03/12 | 3,895 | 3,930 | 3,720 | 3,805 | 51,900 |
| 2020/03/11 | 4,170 | 4,195 | 3,965 | 3,965 | 45,600 |
| 2020/03/10 | 3,935 | 4,150 | 3,770 | 4,120 | 38,700 |
| 2020/03/09 | 4,170 | 4,215 | 4,000 | 4,020 | 36,400 |
| 2020/03/06 | 4,470 | 4,470 | 4,250 | 4,290 | 57,100 |
| 2020/03/05 | 4,625 | 4,640 | 4,535 | 4,570 | 26,700 |
| 2020/03/04 | 4,530 | 4,655 | 4,530 | 4,595 | 24,400 |
| 2020/03/03 | 4,900 | 5,020 | 4,640 | 4,640 | 31,900 |
| 2020/03/02 | 4,700 | 4,955 | 4,685 | 4,845 | 35,500 |
| 2020/02/28 | 5,080 | 5,090 | 4,770 | 4,805 | 51,700 |
| 2020/02/27 | 5,260 | 5,260 | 5,110 | 5,180 | 48,000 |
| 2020/02/26 | 5,250 | 5,470 | 5,200 | 5,320 | 55,600 |
| 2020/02/25 | 5,140 | 5,580 | 5,100 | 5,350 | 99,600 |
| 2020/02/21 | 5,330 | 5,730 | 5,270 | 5,540 | 72,100 |
| 2020/02/20 | 5,330 | 5,530 | 5,330 | 5,370 | 28,100 |
| 2020/02/19 | 5,430 | 5,580 | 5,380 | 5,430 | 28,600 |
| 2020/02/18 | 5,450 | 5,450 | 5,180 | 5,330 | 41,000 |
| 2020/02/17 | 5,610 | 5,680 | 5,340 | 5,370 | 59,100 |
| 2020/02/14 | 5,590 | 5,720 | 5,580 | 5,650 | 33,900 |
| 2020/02/13 | 5,400 | 5,630 | 5,400 | 5,580 | 32,500 |
| 2020/02/12 | 5,450 | 5,540 | 5,350 | 5,360 | 32,800 |
| 2020/02/10 | 5,480 | 5,580 | 5,450 | 5,520 | 37,800 |
| 2020/02/07 | 5,340 | 5,490 | 5,340 | 5,440 | 21,000 |
| 2020/02/06 | 5,310 | 5,500 | 5,310 | 5,440 | 39,000 |
| 2020/02/05 | 5,300 | 5,460 | 5,250 | 5,410 | 30,700 |
| 2020/02/04 | 5,200 | 5,280 | 5,190 | 5,220 | 42,700 |
| 2020/02/03 | 5,120 | 5,320 | 5,010 | 5,310 | 29,800 |
| 2020/01/31 | 5,360 | 5,370 | 5,020 | 5,020 | 48,900 |
| 2020/01/30 | 5,550 | 5,550 | 5,290 | 5,550 | 71,900 |
| 2020/01/29 | 4,965 | 4,965 | 4,840 | 4,850 | 11,700 |
| 2020/01/28 | 4,755 | 5,000 | 4,750 | 4,975 | 23,900 |
| 2020/01/27 | 4,855 | 4,870 | 4,810 | 4,850 | 13,500 |
| 2020/01/24 | 4,965 | 4,965 | 4,880 | 4,910 | 16,100 |
| 2020/01/23 | 4,995 | 5,020 | 4,950 | 5,000 | 15,400 |
| 2020/01/22 | 5,080 | 5,110 | 5,010 | 5,030 | 13,500 |
| 2020/01/21 | 5,030 | 5,100 | 5,030 | 5,080 | 8,400 |
| 2020/01/20 | 4,970 | 5,080 | 4,970 | 5,060 | 10,400 |
| 2020/01/17 | 5,010 | 5,010 | 4,920 | 4,930 | 24,300 |
| 2020/01/16 | 5,100 | 5,110 | 4,985 | 5,040 | 20,200 |
| 2020/01/15 | 5,080 | 5,150 | 5,070 | 5,130 | 28,200 |
| 2020/01/14 | 5,220 | 5,220 | 5,070 | 5,130 | 29,600 |
| 2020/01/10 | 5,230 | 5,260 | 5,180 | 5,190 | 7,600 |
| 2020/01/09 | 5,270 | 5,310 | 5,240 | 5,260 | 14,700 |
| 2020/01/08 | 5,210 | 5,210 | 5,080 | 5,140 | 14,800 |
| 2020/01/07 | 5,070 | 5,320 | 5,070 | 5,260 | 17,900 |
| 2020/01/06 | 5,090 | 5,100 | 5,020 | 5,100 | 21,200 |