ショーボンドホールディングス(1414)の株価時系列情報
ショーボンドホールディングス(1414)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,826 | 1,854 | 1,826 | 1,831 | 23,900 |
| 2008/12/29 | 1,829 | 1,845 | 1,808 | 1,842 | 41,800 |
| 2008/12/26 | 1,815 | 1,830 | 1,802 | 1,825 | 50,200 |
| 2008/12/25 | 1,821 | 1,848 | 1,802 | 1,815 | 31,400 |
| 2008/12/24 | 1,851 | 1,858 | 1,803 | 1,823 | 47,200 |
| 2008/12/22 | 1,836 | 1,870 | 1,832 | 1,860 | 61,300 |
| 2008/12/19 | 1,917 | 1,920 | 1,816 | 1,837 | 154,500 |
| 2008/12/18 | 1,915 | 1,972 | 1,915 | 1,929 | 112,700 |
| 2008/12/17 | 1,950 | 1,950 | 1,881 | 1,915 | 90,900 |
| 2008/12/16 | 1,940 | 1,949 | 1,888 | 1,892 | 126,500 |
| 2008/12/15 | 1,962 | 1,990 | 1,958 | 1,965 | 101,900 |
| 2008/12/12 | 2,035 | 2,035 | 1,931 | 1,951 | 140,400 |
| 2008/12/11 | 2,035 | 2,035 | 1,970 | 2,030 | 144,800 |
| 2008/12/10 | 1,993 | 2,030 | 1,980 | 2,015 | 134,000 |
| 2008/12/09 | 1,926 | 1,984 | 1,912 | 1,978 | 163,300 |
| 2008/12/08 | 1,870 | 1,927 | 1,865 | 1,926 | 101,600 |
| 2008/12/05 | 1,900 | 1,905 | 1,838 | 1,852 | 107,200 |
| 2008/12/04 | 1,894 | 1,905 | 1,858 | 1,900 | 103,700 |
| 2008/12/03 | 1,849 | 1,893 | 1,807 | 1,893 | 141,900 |
| 2008/12/02 | 1,799 | 1,832 | 1,760 | 1,798 | 115,800 |
| 2008/12/01 | 1,826 | 1,842 | 1,810 | 1,817 | 86,300 |
| 2008/11/28 | 1,831 | 1,848 | 1,810 | 1,828 | 114,000 |
| 2008/11/27 | 1,820 | 1,840 | 1,813 | 1,830 | 96,100 |
| 2008/11/26 | 1,826 | 1,856 | 1,808 | 1,816 | 103,100 |
| 2008/11/25 | 1,890 | 1,896 | 1,810 | 1,856 | 114,600 |
| 2008/11/21 | 1,840 | 1,858 | 1,770 | 1,857 | 92,600 |
| 2008/11/20 | 1,877 | 1,889 | 1,835 | 1,878 | 69,900 |
| 2008/11/19 | 1,888 | 1,895 | 1,816 | 1,879 | 105,900 |
| 2008/11/18 | 1,859 | 1,897 | 1,830 | 1,896 | 122,700 |
| 2008/11/17 | 1,823 | 1,865 | 1,803 | 1,839 | 100,800 |
| 2008/11/14 | 1,870 | 1,870 | 1,805 | 1,833 | 102,800 |
| 2008/11/13 | 1,748 | 1,805 | 1,720 | 1,788 | 112,900 |
| 2008/11/12 | 1,790 | 1,790 | 1,755 | 1,765 | 114,700 |
| 2008/11/11 | 1,853 | 1,860 | 1,809 | 1,820 | 77,300 |
| 2008/11/10 | 1,823 | 1,879 | 1,813 | 1,854 | 134,100 |
| 2008/11/07 | 1,774 | 1,839 | 1,728 | 1,793 | 193,600 |
| 2008/11/06 | 1,758 | 1,800 | 1,744 | 1,794 | 107,100 |
| 2008/11/05 | 1,780 | 1,820 | 1,711 | 1,788 | 177,300 |
| 2008/11/04 | 1,715 | 1,772 | 1,688 | 1,759 | 137,400 |
| 2008/10/31 | 1,722 | 1,772 | 1,709 | 1,738 | 110,000 |
| 2008/10/30 | 1,719 | 1,755 | 1,674 | 1,752 | 181,300 |
| 2008/10/29 | 1,699 | 1,745 | 1,665 | 1,720 | 149,000 |
| 2008/10/28 | 1,522 | 1,649 | 1,500 | 1,648 | 160,900 |
| 2008/10/27 | 1,616 | 1,637 | 1,551 | 1,552 | 208,700 |
| 2008/10/24 | 1,610 | 1,625 | 1,573 | 1,586 | 137,700 |
| 2008/10/23 | 1,549 | 1,639 | 1,490 | 1,634 | 127,700 |
| 2008/10/22 | 1,622 | 1,658 | 1,551 | 1,569 | 90,500 |
| 2008/10/21 | 1,700 | 1,718 | 1,658 | 1,673 | 106,600 |
| 2008/10/20 | 1,700 | 1,720 | 1,635 | 1,694 | 140,700 |
| 2008/10/17 | 1,601 | 1,699 | 1,600 | 1,695 | 292,200 |
| 2008/10/16 | 1,522 | 1,599 | 1,522 | 1,571 | 143,200 |
| 2008/10/15 | 1,529 | 1,676 | 1,511 | 1,672 | 152,800 |
| 2008/10/14 | 1,567 | 1,567 | 1,498 | 1,522 | 251,600 |
| 2008/10/10 | 1,400 | 1,499 | 1,350 | 1,467 | 372,700 |
| 2008/10/09 | 1,470 | 1,530 | 1,420 | 1,442 | 245,600 |
| 2008/10/08 | 1,495 | 1,495 | 1,408 | 1,408 | 190,100 |
| 2008/10/07 | 1,437 | 1,541 | 1,360 | 1,498 | 97,400 |
| 2008/10/06 | 1,636 | 1,636 | 1,553 | 1,567 | 119,900 |
| 2008/10/03 | 1,591 | 1,662 | 1,571 | 1,637 | 91,000 |
| 2008/10/02 | 1,698 | 1,698 | 1,618 | 1,621 | 72,000 |
| 2008/10/01 | 1,660 | 1,660 | 1,621 | 1,648 | 95,900 |
| 2008/09/30 | 1,520 | 1,641 | 1,520 | 1,640 | 108,800 |
| 2008/09/29 | 1,559 | 1,620 | 1,559 | 1,597 | 40,100 |
| 2008/09/26 | 1,610 | 1,624 | 1,554 | 1,580 | 149,500 |
| 2008/09/25 | 1,672 | 1,672 | 1,591 | 1,595 | 142,100 |
| 2008/09/24 | 1,680 | 1,693 | 1,658 | 1,668 | 206,900 |
| 2008/09/22 | 1,810 | 1,830 | 1,703 | 1,703 | 155,200 |
| 2008/09/19 | 1,848 | 1,848 | 1,785 | 1,810 | 151,400 |
| 2008/09/18 | 1,735 | 1,852 | 1,696 | 1,852 | 266,400 |
| 2008/09/17 | 1,734 | 1,755 | 1,708 | 1,737 | 169,200 |
| 2008/09/16 | 1,698 | 1,713 | 1,640 | 1,695 | 139,900 |
| 2008/09/12 | 1,743 | 1,774 | 1,736 | 1,752 | 143,900 |
| 2008/09/11 | 1,728 | 1,736 | 1,719 | 1,724 | 98,000 |
| 2008/09/10 | 1,741 | 1,788 | 1,725 | 1,737 | 136,900 |
| 2008/09/09 | 1,849 | 1,849 | 1,760 | 1,767 | 97,900 |
| 2008/09/08 | 1,844 | 1,899 | 1,820 | 1,833 | 125,200 |
| 2008/09/05 | 1,814 | 1,860 | 1,810 | 1,823 | 118,100 |
| 2008/09/04 | 1,894 | 1,894 | 1,855 | 1,874 | 105,700 |
| 2008/09/03 | 1,829 | 1,898 | 1,817 | 1,892 | 146,600 |
| 2008/09/02 | 1,853 | 1,885 | 1,811 | 1,829 | 129,000 |
| 2008/09/01 | 1,920 | 1,935 | 1,895 | 1,895 | 116,200 |
| 2008/08/29 | 1,860 | 1,920 | 1,859 | 1,915 | 205,800 |
| 2008/08/28 | 1,806 | 1,850 | 1,801 | 1,847 | 220,000 |
| 2008/08/27 | 1,755 | 1,796 | 1,752 | 1,791 | 88,200 |
| 2008/08/26 | 1,750 | 1,753 | 1,732 | 1,752 | 44,700 |
| 2008/08/25 | 1,736 | 1,770 | 1,734 | 1,755 | 83,000 |
| 2008/08/22 | 1,785 | 1,790 | 1,716 | 1,723 | 150,600 |
| 2008/08/21 | 1,810 | 1,810 | 1,779 | 1,785 | 157,100 |
| 2008/08/20 | 1,765 | 1,810 | 1,765 | 1,810 | 141,400 |
| 2008/08/19 | 1,768 | 1,777 | 1,752 | 1,767 | 110,300 |
| 2008/08/18 | 1,764 | 1,783 | 1,750 | 1,777 | 134,200 |
| 2008/08/15 | 1,750 | 1,770 | 1,743 | 1,750 | 200,400 |
| 2008/08/14 | 1,747 | 1,768 | 1,729 | 1,746 | 205,400 |
| 2008/08/13 | 1,707 | 1,750 | 1,701 | 1,747 | 205,600 |
| 2008/08/12 | 1,707 | 1,707 | 1,693 | 1,700 | 171,800 |
| 2008/08/11 | 1,626 | 1,700 | 1,626 | 1,700 | 149,400 |
| 2008/08/08 | 1,630 | 1,667 | 1,602 | 1,649 | 116,000 |
| 2008/08/07 | 1,640 | 1,641 | 1,584 | 1,627 | 82,300 |
| 2008/08/06 | 1,542 | 1,650 | 1,542 | 1,614 | 232,300 |
| 2008/08/05 | 1,630 | 1,637 | 1,487 | 1,505 | 144,200 |
| 2008/08/04 | 1,625 | 1,649 | 1,582 | 1,620 | 82,800 |
| 2008/08/01 | 1,687 | 1,687 | 1,618 | 1,622 | 121,200 |
| 2008/07/31 | 1,660 | 1,704 | 1,650 | 1,694 | 238,100 |
| 2008/07/30 | 1,593 | 1,633 | 1,593 | 1,632 | 84,000 |
| 2008/07/29 | 1,556 | 1,587 | 1,556 | 1,586 | 36,400 |
| 2008/07/28 | 1,610 | 1,614 | 1,592 | 1,605 | 108,300 |
| 2008/07/25 | 1,600 | 1,610 | 1,589 | 1,591 | 69,500 |
| 2008/07/24 | 1,623 | 1,649 | 1,591 | 1,619 | 221,100 |
| 2008/07/23 | 1,635 | 1,667 | 1,632 | 1,653 | 253,600 |
| 2008/07/22 | 1,600 | 1,610 | 1,560 | 1,592 | 154,800 |
| 2008/07/18 | 1,631 | 1,633 | 1,582 | 1,590 | 97,300 |
| 2008/07/17 | 1,620 | 1,641 | 1,603 | 1,616 | 134,700 |
| 2008/07/16 | 1,600 | 1,654 | 1,573 | 1,602 | 241,300 |
| 2008/07/15 | 1,581 | 1,678 | 1,571 | 1,654 | 367,500 |
| 2008/07/14 | 1,560 | 1,587 | 1,557 | 1,578 | 160,900 |
| 2008/07/11 | 1,545 | 1,565 | 1,540 | 1,558 | 155,300 |
| 2008/07/10 | 1,525 | 1,541 | 1,520 | 1,540 | 221,500 |
| 2008/07/09 | 1,495 | 1,545 | 1,495 | 1,518 | 252,100 |
| 2008/07/08 | 1,496 | 1,496 | 1,481 | 1,489 | 296,200 |
| 2008/07/07 | 1,441 | 1,485 | 1,432 | 1,469 | 90,100 |
| 2008/07/04 | 1,414 | 1,441 | 1,405 | 1,438 | 81,300 |
| 2008/07/03 | 1,451 | 1,462 | 1,425 | 1,434 | 119,500 |
| 2008/07/02 | 1,510 | 1,510 | 1,473 | 1,495 | 95,000 |
| 2008/07/01 | 1,529 | 1,590 | 1,511 | 1,523 | 111,100 |
| 2008/06/30 | 1,580 | 1,580 | 1,522 | 1,542 | 84,400 |
| 2008/06/27 | 1,485 | 1,606 | 1,485 | 1,588 | 168,500 |
| 2008/06/26 | 1,621 | 1,637 | 1,569 | 1,574 | 167,400 |
| 2008/06/25 | 1,680 | 1,680 | 1,565 | 1,621 | 204,000 |
| 2008/06/24 | 1,680 | 1,715 | 1,679 | 1,685 | 330,800 |
| 2008/06/23 | 1,624 | 1,690 | 1,603 | 1,650 | 455,200 |
| 2008/06/20 | 1,560 | 1,630 | 1,551 | 1,625 | 329,000 |
| 2008/06/19 | 1,550 | 1,595 | 1,550 | 1,557 | 409,400 |
| 2008/06/18 | 1,526 | 1,574 | 1,506 | 1,518 | 281,100 |
| 2008/06/17 | 1,536 | 1,579 | 1,519 | 1,551 | 232,200 |
| 2008/06/16 | 1,550 | 1,554 | 1,510 | 1,540 | 291,600 |
| 2008/06/13 | 1,446 | 1,560 | 1,446 | 1,480 | 630,800 |
| 2008/06/12 | 1,402 | 1,446 | 1,402 | 1,446 | 234,400 |
| 2008/06/11 | 1,413 | 1,418 | 1,399 | 1,411 | 57,200 |
| 2008/06/10 | 1,420 | 1,429 | 1,399 | 1,413 | 69,800 |
| 2008/06/09 | 1,351 | 1,425 | 1,351 | 1,422 | 139,300 |
| 2008/06/06 | 1,358 | 1,400 | 1,358 | 1,391 | 94,400 |
| 2008/06/05 | 1,322 | 1,348 | 1,320 | 1,348 | 35,400 |
| 2008/06/04 | 1,300 | 1,334 | 1,300 | 1,323 | 51,500 |
| 2008/06/03 | 1,301 | 1,305 | 1,295 | 1,298 | 39,800 |
| 2008/06/02 | 1,320 | 1,320 | 1,296 | 1,308 | 43,300 |
| 2008/05/30 | 1,275 | 1,300 | 1,265 | 1,300 | 52,400 |
| 2008/05/29 | 1,263 | 1,275 | 1,263 | 1,267 | 42,200 |
| 2008/05/28 | 1,265 | 1,265 | 1,254 | 1,259 | 53,500 |
| 2008/05/27 | 1,253 | 1,268 | 1,252 | 1,261 | 43,900 |
| 2008/05/26 | 1,280 | 1,280 | 1,261 | 1,263 | 39,900 |
| 2008/05/23 | 1,285 | 1,288 | 1,263 | 1,263 | 34,900 |
| 2008/05/22 | 1,280 | 1,290 | 1,252 | 1,284 | 18,400 |
| 2008/05/21 | 1,293 | 1,303 | 1,289 | 1,294 | 37,300 |
| 2008/05/20 | 1,308 | 1,310 | 1,294 | 1,296 | 34,200 |
| 2008/05/19 | 1,320 | 1,320 | 1,293 | 1,300 | 93,300 |
| 2008/05/16 | 1,280 | 1,283 | 1,264 | 1,281 | 56,700 |
| 2008/05/15 | 1,279 | 1,286 | 1,261 | 1,280 | 79,300 |
| 2008/05/14 | 1,250 | 1,269 | 1,244 | 1,259 | 80,200 |
| 2008/05/13 | 1,255 | 1,255 | 1,236 | 1,251 | 39,100 |
| 2008/05/12 | 1,226 | 1,259 | 1,226 | 1,246 | 49,700 |
| 2008/05/09 | 1,249 | 1,249 | 1,221 | 1,226 | 59,900 |
| 2008/05/08 | 1,271 | 1,292 | 1,232 | 1,239 | 120,500 |
| 2008/05/07 | 1,171 | 1,260 | 1,166 | 1,231 | 125,000 |
| 2008/05/02 | 1,162 | 1,174 | 1,160 | 1,168 | 20,600 |
| 2008/05/01 | 1,178 | 1,182 | 1,148 | 1,158 | 33,400 |
| 2008/04/30 | 1,205 | 1,225 | 1,198 | 1,198 | 43,400 |
| 2008/04/28 | 1,217 | 1,248 | 1,210 | 1,226 | 35,300 |
| 2008/04/25 | 1,219 | 1,233 | 1,210 | 1,219 | 35,100 |
| 2008/04/24 | 1,195 | 1,206 | 1,193 | 1,199 | 11,500 |
| 2008/04/23 | 1,183 | 1,229 | 1,183 | 1,208 | 28,800 |
| 2008/04/22 | 1,192 | 1,193 | 1,182 | 1,193 | 17,900 |
| 2008/04/21 | 1,197 | 1,230 | 1,167 | 1,191 | 42,500 |
| 2008/04/18 | 1,197 | 1,197 | 1,161 | 1,195 | 9,300 |
| 2008/04/17 | 1,191 | 1,200 | 1,190 | 1,197 | 81,400 |
| 2008/04/16 | 1,181 | 1,199 | 1,181 | 1,183 | 18,700 |
| 2008/04/15 | 1,181 | 1,189 | 1,147 | 1,187 | 21,000 |
| 2008/04/14 | 1,152 | 1,162 | 1,120 | 1,161 | 40,300 |
| 2008/04/11 | 1,129 | 1,176 | 1,124 | 1,167 | 88,200 |
| 2008/04/10 | 1,112 | 1,120 | 1,105 | 1,109 | 28,900 |
| 2008/04/09 | 1,128 | 1,146 | 1,103 | 1,113 | 33,100 |
| 2008/04/08 | 1,131 | 1,149 | 1,121 | 1,127 | 13,100 |
| 2008/04/07 | 1,170 | 1,170 | 1,140 | 1,161 | 24,100 |
| 2008/04/04 | 1,219 | 1,221 | 1,191 | 1,200 | 35,400 |
| 2008/04/03 | 1,244 | 1,244 | 1,225 | 1,239 | 66,400 |
| 2008/04/02 | 1,239 | 1,254 | 1,223 | 1,250 | 36,100 |
| 2008/04/01 | 1,230 | 1,247 | 1,211 | 1,246 | 22,000 |
| 2008/03/31 | 1,247 | 1,247 | 1,220 | 1,245 | 39,300 |
| 2008/03/28 | 1,247 | 1,257 | 1,240 | 1,246 | 28,200 |
| 2008/03/27 | 1,229 | 1,238 | 1,217 | 1,227 | 40,500 |
| 2008/03/26 | 1,223 | 1,240 | 1,202 | 1,218 | 12,900 |
| 2008/03/25 | 1,217 | 1,222 | 1,177 | 1,222 | 23,200 |
| 2008/03/24 | 1,200 | 1,215 | 1,170 | 1,197 | 31,600 |
| 2008/03/21 | 1,200 | 1,230 | 1,191 | 1,215 | 33,900 |
| 2008/03/19 | 1,200 | 1,200 | 1,169 | 1,188 | 40,800 |
| 2008/03/18 | 1,119 | 1,150 | 1,100 | 1,147 | 102,200 |
| 2008/03/17 | 1,137 | 1,137 | 1,070 | 1,101 | 25,900 |
| 2008/03/14 | 1,110 | 1,119 | 1,100 | 1,117 | 67,300 |
| 2008/03/13 | 1,170 | 1,175 | 1,130 | 1,138 | 60,700 |
| 2008/03/12 | 1,210 | 1,211 | 1,163 | 1,168 | 33,700 |
| 2008/03/11 | 1,166 | 1,175 | 1,152 | 1,170 | 46,800 |
| 2008/03/10 | 1,206 | 1,217 | 1,154 | 1,198 | 54,700 |
| 2008/03/07 | 1,210 | 1,246 | 1,210 | 1,221 | 31,100 |
| 2008/03/06 | 1,234 | 1,270 | 1,221 | 1,252 | 51,100 |
| 2008/03/05 | 1,222 | 1,229 | 1,213 | 1,214 | 45,600 |
| 2008/03/04 | 1,210 | 1,229 | 1,204 | 1,210 | 111,300 |
| 2008/03/03 | 1,211 | 1,231 | 1,198 | 1,200 | 66,300 |
| 2008/02/29 | 1,245 | 1,245 | 1,202 | 1,231 | 52,200 |
| 2008/02/28 | 1,285 | 1,285 | 1,248 | 1,255 | 59,300 |
| 2008/02/27 | 1,305 | 1,310 | 1,285 | 1,296 | 66,700 |
| 2008/02/26 | 1,380 | 1,380 | 1,295 | 1,296 | 47,300 |
| 2008/02/25 | 1,363 | 1,385 | 1,344 | 1,347 | 61,600 |
| 2008/02/22 | 1,381 | 1,381 | 1,353 | 1,363 | 35,100 |
| 2008/02/21 | 1,361 | 1,393 | 1,361 | 1,380 | 34,200 |
| 2008/02/20 | 1,385 | 1,398 | 1,360 | 1,360 | 39,700 |
| 2008/02/19 | 1,422 | 1,422 | 1,390 | 1,400 | 38,100 |
| 2008/02/18 | 1,392 | 1,436 | 1,390 | 1,403 | 73,300 |
| 2008/02/15 | 1,417 | 1,417 | 1,350 | 1,378 | 76,300 |
| 2008/02/14 | 1,382 | 1,430 | 1,382 | 1,421 | 83,500 |
| 2008/02/13 | 1,378 | 1,384 | 1,370 | 1,380 | 86,300 |
| 2008/02/12 | 1,348 | 1,371 | 1,345 | 1,364 | 114,300 |
| 2008/02/08 | 1,324 | 1,360 | 1,315 | 1,345 | 28,400 |
| 2008/02/07 | 1,257 | 1,310 | 1,257 | 1,304 | 30,500 |
| 2008/02/06 | 1,310 | 1,310 | 1,257 | 1,273 | 90,700 |
| 2008/02/05 | 1,364 | 1,385 | 1,360 | 1,361 | 120,000 |
| 2008/02/04 | 1,350 | 1,370 | 1,322 | 1,329 | 52,200 |
| 2008/02/01 | 1,334 | 1,370 | 1,325 | 1,339 | 81,600 |
| 2008/01/31 | 1,280 | 1,316 | 1,262 | 1,316 | 72,900 |
| 2008/01/30 | 1,267 | 1,318 | 1,251 | 1,299 | 102,600 |
| 2008/01/29 | 1,250 | 1,284 | 1,230 | 1,247 | 54,900 |
| 2008/01/28 | 1,214 | 1,280 | 1,214 | 1,235 | 55,000 |
| 2008/01/25 | 1,248 | 1,274 | 1,182 | 1,274 | 65,700 |
| 2008/01/24 | 1,100 | 1,137 | 1,095 | 1,134 | 82,600 |
| 2008/01/23 | 1,021 | 1,150 | 1,021 | 1,075 | 113,500 |
| 2008/01/22 | 1,000 | 1,021 | 871 | 1,020 | 111,600 |
| 2008/01/21 | 1,050 | 1,070 | 1,020 | 1,021 | 60,400 |
| 2008/01/18 | 1,030 | 1,065 | 1,013 | 1,032 | 172,300 |
| 2008/01/17 | 1,063 | 1,090 | 1,011 | 1,038 | 98,200 |
| 2008/01/16 | 1,050 | 1,090 | 1,004 | 1,060 | 55,300 |
| 2008/01/15 | 1,220 | 1,220 | 1,023 | 1,097 | 137,800 |
| 2008/01/11 | 1,251 | 1,266 | 1,215 | 1,223 | 61,600 |
| 2008/01/10 | 1,251 | 1,274 | 1,239 | 1,264 | 27,700 |
| 2008/01/09 | 1,215 | 1,250 | 1,205 | 1,236 | 89,100 |
| 2008/01/08 | 1,272 | 1,312 | 1,200 | 1,275 | 58,300 |
| 2008/01/07 | 1,289 | 1,366 | 1,270 | 1,330 | 55,300 |
| 2008/01/04 | 1,400 | 1,400 | 1,355 | 1,389 | 12,800 |