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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,556 | 1,556 | 1,533 | 1,537 | 37,600 |
| 2009/12/29 | 1,550 | 1,560 | 1,535 | 1,555 | 53,600 |
| 2009/12/28 | 1,566 | 1,573 | 1,550 | 1,558 | 40,200 |
| 2009/12/25 | 1,571 | 1,577 | 1,556 | 1,566 | 70,400 |
| 2009/12/24 | 1,542 | 1,575 | 1,541 | 1,569 | 102,500 |
| 2009/12/22 | 1,538 | 1,553 | 1,534 | 1,545 | 85,500 |
| 2009/12/21 | 1,537 | 1,546 | 1,529 | 1,540 | 86,600 |
| 2009/12/18 | 1,525 | 1,537 | 1,524 | 1,530 | 58,900 |
| 2009/12/17 | 1,542 | 1,563 | 1,534 | 1,537 | 92,000 |
| 2009/12/16 | 1,553 | 1,580 | 1,539 | 1,548 | 72,600 |
| 2009/12/15 | 1,527 | 1,555 | 1,527 | 1,539 | 58,600 |
| 2009/12/14 | 1,554 | 1,554 | 1,526 | 1,540 | 102,200 |
| 2009/12/11 | 1,540 | 1,555 | 1,534 | 1,547 | 106,700 |
| 2009/12/10 | 1,580 | 1,587 | 1,546 | 1,546 | 134,800 |
| 2009/12/09 | 1,585 | 1,601 | 1,574 | 1,578 | 104,800 |
| 2009/12/08 | 1,601 | 1,614 | 1,583 | 1,590 | 133,200 |
| 2009/12/07 | 1,604 | 1,626 | 1,601 | 1,618 | 93,900 |
| 2009/12/04 | 1,624 | 1,627 | 1,587 | 1,598 | 151,800 |
| 2009/12/03 | 1,646 | 1,660 | 1,637 | 1,644 | 166,100 |
| 2009/12/02 | 1,656 | 1,656 | 1,624 | 1,636 | 101,700 |
| 2009/12/01 | 1,604 | 1,658 | 1,602 | 1,658 | 124,200 |
| 2009/11/30 | 1,556 | 1,603 | 1,556 | 1,603 | 140,700 |
| 2009/11/27 | 1,589 | 1,619 | 1,567 | 1,570 | 139,900 |
| 2009/11/26 | 1,526 | 1,628 | 1,520 | 1,619 | 299,700 |
| 2009/11/25 | 1,485 | 1,516 | 1,464 | 1,509 | 200,500 |
| 2009/11/24 | 1,511 | 1,545 | 1,471 | 1,484 | 121,900 |
| 2009/11/20 | 1,483 | 1,520 | 1,483 | 1,507 | 119,900 |
| 2009/11/19 | 1,481 | 1,523 | 1,475 | 1,497 | 121,400 |
| 2009/11/18 | 1,504 | 1,509 | 1,481 | 1,497 | 240,900 |
| 2009/11/17 | 1,547 | 1,548 | 1,505 | 1,514 | 93,400 |
| 2009/11/16 | 1,564 | 1,565 | 1,521 | 1,532 | 87,600 |
| 2009/11/13 | 1,556 | 1,556 | 1,521 | 1,537 | 170,400 |
| 2009/11/12 | 1,589 | 1,589 | 1,563 | 1,564 | 104,000 |
| 2009/11/11 | 1,638 | 1,638 | 1,561 | 1,573 | 369,700 |
| 2009/11/10 | 1,685 | 1,687 | 1,642 | 1,646 | 463,300 |
| 2009/11/09 | 1,617 | 1,637 | 1,609 | 1,625 | 128,500 |
| 2009/11/06 | 1,625 | 1,639 | 1,607 | 1,610 | 121,200 |
| 2009/11/05 | 1,624 | 1,640 | 1,606 | 1,624 | 182,800 |
| 2009/11/04 | 1,600 | 1,610 | 1,585 | 1,594 | 165,800 |
| 2009/11/02 | 1,559 | 1,598 | 1,555 | 1,598 | 163,300 |
| 2009/10/30 | 1,574 | 1,595 | 1,565 | 1,589 | 110,200 |
| 2009/10/29 | 1,569 | 1,577 | 1,535 | 1,553 | 187,700 |
| 2009/10/28 | 1,603 | 1,625 | 1,586 | 1,593 | 162,900 |
| 2009/10/27 | 1,622 | 1,623 | 1,600 | 1,610 | 207,000 |
| 2009/10/26 | 1,656 | 1,656 | 1,625 | 1,630 | 120,500 |
| 2009/10/23 | 1,657 | 1,668 | 1,640 | 1,650 | 168,400 |
| 2009/10/22 | 1,661 | 1,667 | 1,643 | 1,656 | 226,700 |
| 2009/10/21 | 1,613 | 1,666 | 1,613 | 1,661 | 187,300 |
| 2009/10/20 | 1,619 | 1,630 | 1,610 | 1,620 | 92,400 |
| 2009/10/19 | 1,618 | 1,630 | 1,600 | 1,628 | 129,300 |
| 2009/10/16 | 1,635 | 1,636 | 1,611 | 1,617 | 124,100 |
| 2009/10/15 | 1,628 | 1,654 | 1,612 | 1,632 | 102,900 |
| 2009/10/14 | 1,610 | 1,637 | 1,600 | 1,629 | 157,900 |
| 2009/10/13 | 1,641 | 1,650 | 1,600 | 1,609 | 138,600 |
| 2009/10/09 | 1,670 | 1,670 | 1,626 | 1,648 | 92,200 |
| 2009/10/08 | 1,678 | 1,678 | 1,642 | 1,646 | 124,400 |
| 2009/10/07 | 1,650 | 1,668 | 1,619 | 1,650 | 97,000 |
| 2009/10/06 | 1,624 | 1,653 | 1,615 | 1,641 | 121,700 |
| 2009/10/05 | 1,681 | 1,681 | 1,631 | 1,647 | 112,600 |
| 2009/10/02 | 1,674 | 1,685 | 1,658 | 1,685 | 110,800 |
| 2009/10/01 | 1,726 | 1,743 | 1,701 | 1,704 | 171,800 |
| 2009/09/30 | 1,723 | 1,757 | 1,720 | 1,755 | 85,700 |
| 2009/09/29 | 1,753 | 1,754 | 1,719 | 1,736 | 102,200 |
| 2009/09/28 | 1,779 | 1,779 | 1,751 | 1,753 | 104,100 |
| 2009/09/25 | 1,785 | 1,785 | 1,752 | 1,773 | 116,100 |
| 2009/09/24 | 1,777 | 1,786 | 1,771 | 1,786 | 127,200 |
| 2009/09/18 | 1,755 | 1,781 | 1,755 | 1,777 | 124,200 |
| 2009/09/17 | 1,765 | 1,780 | 1,753 | 1,764 | 96,000 |
| 2009/09/16 | 1,775 | 1,786 | 1,764 | 1,764 | 123,100 |
| 2009/09/15 | 1,756 | 1,776 | 1,754 | 1,761 | 69,700 |
| 2009/09/14 | 1,773 | 1,773 | 1,740 | 1,751 | 96,500 |
| 2009/09/11 | 1,771 | 1,798 | 1,762 | 1,775 | 135,000 |
| 2009/09/10 | 1,773 | 1,786 | 1,759 | 1,779 | 121,700 |
| 2009/09/09 | 1,733 | 1,765 | 1,732 | 1,753 | 105,500 |
| 2009/09/08 | 1,731 | 1,740 | 1,711 | 1,724 | 231,800 |
| 2009/09/07 | 1,762 | 1,776 | 1,726 | 1,734 | 284,800 |
| 2009/09/04 | 1,777 | 1,783 | 1,757 | 1,761 | 209,100 |
| 2009/09/03 | 1,793 | 1,803 | 1,786 | 1,786 | 105,200 |
| 2009/09/02 | 1,814 | 1,814 | 1,793 | 1,803 | 148,500 |
| 2009/09/01 | 1,801 | 1,821 | 1,800 | 1,814 | 68,200 |
| 2009/08/31 | 1,818 | 1,824 | 1,797 | 1,802 | 101,900 |
| 2009/08/28 | 1,801 | 1,818 | 1,789 | 1,804 | 193,800 |
| 2009/08/27 | 1,822 | 1,840 | 1,795 | 1,810 | 212,200 |
| 2009/08/26 | 1,847 | 1,862 | 1,828 | 1,847 | 115,400 |
| 2009/08/25 | 1,891 | 1,907 | 1,836 | 1,847 | 236,700 |
| 2009/08/24 | 1,899 | 1,913 | 1,897 | 1,907 | 115,500 |
| 2009/08/21 | 1,892 | 1,906 | 1,875 | 1,897 | 193,900 |
| 2009/08/20 | 1,879 | 1,906 | 1,873 | 1,891 | 109,500 |
| 2009/08/19 | 1,910 | 1,911 | 1,886 | 1,888 | 162,400 |
| 2009/08/18 | 1,898 | 1,916 | 1,894 | 1,906 | 187,100 |
| 2009/08/17 | 1,900 | 1,900 | 1,857 | 1,891 | 183,100 |
| 2009/08/14 | 1,915 | 1,917 | 1,892 | 1,903 | 79,200 |
| 2009/08/13 | 1,911 | 1,920 | 1,902 | 1,911 | 120,700 |
| 2009/08/12 | 1,890 | 1,911 | 1,880 | 1,881 | 113,100 |
| 2009/08/11 | 1,845 | 1,938 | 1,840 | 1,928 | 477,200 |
| 2009/08/10 | 1,835 | 1,840 | 1,816 | 1,822 | 142,100 |
| 2009/08/07 | 1,842 | 1,842 | 1,807 | 1,818 | 138,300 |
| 2009/08/06 | 1,835 | 1,840 | 1,819 | 1,827 | 287,400 |
| 2009/08/05 | 1,817 | 1,819 | 1,775 | 1,794 | 155,700 |
| 2009/08/04 | 1,794 | 1,820 | 1,793 | 1,811 | 235,200 |
| 2009/08/03 | 1,794 | 1,794 | 1,766 | 1,793 | 146,000 |
| 2009/07/31 | 1,757 | 1,795 | 1,756 | 1,790 | 269,300 |
| 2009/07/30 | 1,767 | 1,767 | 1,741 | 1,747 | 186,000 |
| 2009/07/29 | 1,763 | 1,768 | 1,731 | 1,737 | 352,600 |
| 2009/07/28 | 1,763 | 1,793 | 1,760 | 1,793 | 323,000 |
| 2009/07/27 | 1,737 | 1,740 | 1,701 | 1,712 | 228,300 |
| 2009/07/24 | 1,735 | 1,747 | 1,726 | 1,740 | 150,700 |
| 2009/07/23 | 1,734 | 1,748 | 1,720 | 1,726 | 119,400 |
| 2009/07/22 | 1,762 | 1,762 | 1,718 | 1,725 | 236,100 |
| 2009/07/21 | 1,752 | 1,758 | 1,720 | 1,737 | 187,800 |
| 2009/07/17 | 1,770 | 1,785 | 1,750 | 1,751 | 73,300 |
| 2009/07/16 | 1,780 | 1,802 | 1,760 | 1,771 | 93,600 |
| 2009/07/15 | 1,784 | 1,784 | 1,749 | 1,754 | 108,800 |
| 2009/07/14 | 1,840 | 1,840 | 1,761 | 1,785 | 132,500 |
| 2009/07/13 | 1,845 | 1,857 | 1,806 | 1,810 | 206,000 |
| 2009/07/10 | 1,850 | 1,850 | 1,821 | 1,829 | 147,300 |
| 2009/07/09 | 1,827 | 1,853 | 1,811 | 1,845 | 229,300 |
| 2009/07/08 | 1,800 | 1,809 | 1,790 | 1,803 | 159,100 |
| 2009/07/07 | 1,815 | 1,821 | 1,807 | 1,814 | 93,200 |
| 2009/07/06 | 1,830 | 1,830 | 1,810 | 1,815 | 97,000 |
| 2009/07/03 | 1,830 | 1,840 | 1,813 | 1,834 | 100,000 |
| 2009/07/02 | 1,859 | 1,859 | 1,834 | 1,839 | 108,000 |
| 2009/07/01 | 1,824 | 1,860 | 1,821 | 1,853 | 144,900 |
| 2009/06/30 | 1,846 | 1,848 | 1,821 | 1,831 | 51,300 |
| 2009/06/29 | 1,855 | 1,859 | 1,825 | 1,846 | 91,100 |
| 2009/06/26 | 1,833 | 1,844 | 1,813 | 1,843 | 114,000 |
| 2009/06/25 | 1,813 | 1,833 | 1,796 | 1,828 | 118,100 |
| 2009/06/24 | 1,814 | 1,814 | 1,801 | 1,802 | 90,500 |
| 2009/06/23 | 1,820 | 1,820 | 1,802 | 1,810 | 121,700 |
| 2009/06/22 | 1,803 | 1,824 | 1,803 | 1,814 | 115,800 |
| 2009/06/19 | 1,834 | 1,834 | 1,803 | 1,818 | 110,200 |
| 2009/06/18 | 1,820 | 1,836 | 1,806 | 1,836 | 104,500 |
| 2009/06/17 | 1,809 | 1,824 | 1,794 | 1,818 | 75,800 |
| 2009/06/16 | 1,838 | 1,838 | 1,790 | 1,798 | 90,000 |
| 2009/06/15 | 1,807 | 1,834 | 1,801 | 1,834 | 108,900 |
| 2009/06/12 | 1,811 | 1,826 | 1,805 | 1,817 | 107,200 |
| 2009/06/11 | 1,839 | 1,839 | 1,812 | 1,830 | 67,400 |
| 2009/06/10 | 1,835 | 1,835 | 1,821 | 1,833 | 94,800 |
| 2009/06/09 | 1,814 | 1,840 | 1,812 | 1,821 | 61,800 |
| 2009/06/08 | 1,832 | 1,835 | 1,818 | 1,820 | 64,700 |
| 2009/06/05 | 1,842 | 1,843 | 1,806 | 1,824 | 116,100 |
| 2009/06/04 | 1,784 | 1,829 | 1,784 | 1,829 | 167,600 |
| 2009/06/03 | 1,785 | 1,787 | 1,768 | 1,780 | 116,000 |
| 2009/06/02 | 1,781 | 1,790 | 1,760 | 1,775 | 224,300 |
| 2009/06/01 | 1,775 | 1,784 | 1,765 | 1,775 | 91,900 |
| 2009/05/29 | 1,798 | 1,800 | 1,767 | 1,783 | 109,300 |
| 2009/05/28 | 1,760 | 1,799 | 1,760 | 1,785 | 117,700 |
| 2009/05/27 | 1,806 | 1,810 | 1,780 | 1,790 | 125,700 |
| 2009/05/26 | 1,763 | 1,809 | 1,751 | 1,804 | 204,000 |
| 2009/05/25 | 1,762 | 1,766 | 1,749 | 1,754 | 72,300 |
| 2009/05/22 | 1,750 | 1,762 | 1,733 | 1,753 | 131,000 |
| 2009/05/21 | 1,750 | 1,784 | 1,736 | 1,776 | 120,100 |
| 2009/05/20 | 1,775 | 1,789 | 1,756 | 1,780 | 147,500 |
| 2009/05/19 | 1,803 | 1,818 | 1,726 | 1,745 | 289,900 |
| 2009/05/18 | 1,780 | 1,808 | 1,780 | 1,785 | 67,200 |
| 2009/05/15 | 1,834 | 1,834 | 1,792 | 1,813 | 99,700 |
| 2009/05/14 | 1,830 | 1,830 | 1,782 | 1,784 | 123,800 |
| 2009/05/13 | 1,800 | 1,884 | 1,785 | 1,835 | 186,100 |
| 2009/05/12 | 1,750 | 1,790 | 1,749 | 1,775 | 202,100 |
| 2009/05/11 | 1,756 | 1,770 | 1,699 | 1,703 | 234,000 |
| 2009/05/08 | 1,744 | 1,770 | 1,744 | 1,770 | 62,100 |
| 2009/05/07 | 1,799 | 1,799 | 1,736 | 1,761 | 132,300 |
| 2009/05/01 | 1,765 | 1,769 | 1,728 | 1,739 | 96,100 |
| 2009/04/30 | 1,770 | 1,788 | 1,756 | 1,767 | 83,300 |
| 2009/04/28 | 1,740 | 1,773 | 1,714 | 1,722 | 144,500 |
| 2009/04/27 | 1,800 | 1,805 | 1,727 | 1,738 | 147,200 |
| 2009/04/24 | 1,837 | 1,837 | 1,801 | 1,805 | 117,700 |
| 2009/04/23 | 1,838 | 1,838 | 1,811 | 1,824 | 147,600 |
| 2009/04/22 | 1,872 | 1,875 | 1,825 | 1,837 | 101,200 |
| 2009/04/21 | 1,835 | 1,868 | 1,805 | 1,853 | 96,400 |
| 2009/04/20 | 1,844 | 1,849 | 1,811 | 1,825 | 125,000 |
| 2009/04/17 | 1,846 | 1,876 | 1,846 | 1,855 | 95,400 |
| 2009/04/16 | 1,886 | 1,895 | 1,840 | 1,854 | 149,900 |
| 2009/04/15 | 1,893 | 1,903 | 1,875 | 1,900 | 75,200 |
| 2009/04/14 | 1,949 | 1,949 | 1,897 | 1,903 | 64,700 |
| 2009/04/13 | 1,959 | 1,972 | 1,920 | 1,921 | 110,700 |
| 2009/04/10 | 1,939 | 1,948 | 1,905 | 1,946 | 124,800 |
| 2009/04/09 | 1,939 | 1,941 | 1,893 | 1,909 | 253,600 |
| 2009/04/08 | 1,878 | 1,928 | 1,869 | 1,927 | 237,900 |
| 2009/04/07 | 1,870 | 1,875 | 1,830 | 1,868 | 89,700 |
| 2009/04/06 | 1,860 | 1,873 | 1,824 | 1,830 | 82,100 |
| 2009/04/03 | 1,888 | 1,898 | 1,840 | 1,844 | 101,500 |
| 2009/04/02 | 1,845 | 1,900 | 1,835 | 1,871 | 139,800 |
| 2009/04/01 | 1,821 | 1,869 | 1,821 | 1,845 | 150,100 |
| 2009/03/31 | 1,822 | 1,849 | 1,815 | 1,832 | 88,600 |
| 2009/03/30 | 1,822 | 1,880 | 1,822 | 1,829 | 126,700 |
| 2009/03/27 | 1,924 | 1,925 | 1,846 | 1,852 | 188,700 |
| 2009/03/26 | 1,950 | 1,950 | 1,904 | 1,911 | 96,900 |
| 2009/03/25 | 1,880 | 1,929 | 1,858 | 1,929 | 160,700 |
| 2009/03/24 | 1,847 | 1,875 | 1,826 | 1,850 | 155,300 |
| 2009/03/23 | 1,821 | 1,844 | 1,807 | 1,844 | 83,800 |
| 2009/03/19 | 1,804 | 1,849 | 1,790 | 1,822 | 185,200 |
| 2009/03/18 | 1,920 | 1,924 | 1,799 | 1,814 | 294,700 |
| 2009/03/17 | 1,885 | 1,903 | 1,878 | 1,890 | 123,300 |
| 2009/03/16 | 1,945 | 1,945 | 1,862 | 1,889 | 122,000 |
| 2009/03/13 | 1,841 | 1,887 | 1,840 | 1,886 | 139,700 |
| 2009/03/12 | 1,893 | 1,900 | 1,844 | 1,854 | 89,200 |
| 2009/03/11 | 1,939 | 1,958 | 1,890 | 1,893 | 127,700 |
| 2009/03/10 | 1,959 | 1,980 | 1,886 | 1,897 | 184,200 |
| 2009/03/09 | 2,000 | 2,010 | 1,971 | 1,989 | 172,600 |
| 2009/03/06 | 1,920 | 1,991 | 1,920 | 1,950 | 140,400 |
| 2009/03/05 | 1,890 | 2,010 | 1,881 | 1,959 | 193,300 |
| 2009/03/04 | 1,877 | 1,889 | 1,854 | 1,874 | 126,600 |
| 2009/03/03 | 1,870 | 1,914 | 1,870 | 1,907 | 80,200 |
| 2009/03/02 | 1,929 | 1,929 | 1,871 | 1,900 | 127,900 |
| 2009/02/27 | 1,841 | 1,919 | 1,840 | 1,910 | 166,800 |
| 2009/02/26 | 1,921 | 1,939 | 1,844 | 1,862 | 226,300 |
| 2009/02/25 | 1,972 | 2,015 | 1,890 | 1,901 | 272,500 |
| 2009/02/24 | 2,005 | 2,040 | 1,952 | 1,972 | 149,100 |
| 2009/02/23 | 1,917 | 2,060 | 1,910 | 2,035 | 185,600 |
| 2009/02/20 | 2,010 | 2,010 | 1,927 | 1,944 | 193,200 |
| 2009/02/19 | 2,080 | 2,080 | 1,994 | 2,010 | 195,400 |
| 2009/02/18 | 2,020 | 2,090 | 2,005 | 2,070 | 310,600 |
| 2009/02/17 | 1,960 | 2,060 | 1,951 | 2,030 | 532,700 |
| 2009/02/16 | 1,914 | 1,941 | 1,910 | 1,933 | 249,500 |
| 2009/02/13 | 1,874 | 1,917 | 1,865 | 1,896 | 171,100 |
| 2009/02/12 | 1,835 | 1,873 | 1,804 | 1,857 | 135,700 |
| 2009/02/10 | 1,800 | 1,845 | 1,797 | 1,839 | 190,000 |
| 2009/02/09 | 1,848 | 1,865 | 1,786 | 1,796 | 114,900 |
| 2009/02/06 | 1,825 | 1,890 | 1,818 | 1,865 | 217,000 |
| 2009/02/05 | 1,817 | 1,836 | 1,761 | 1,765 | 147,700 |
| 2009/02/04 | 1,802 | 1,837 | 1,716 | 1,824 | 269,200 |
| 2009/02/03 | 1,900 | 1,946 | 1,821 | 1,821 | 136,000 |
| 2009/02/02 | 1,918 | 1,920 | 1,862 | 1,874 | 223,300 |
| 2009/01/30 | 1,878 | 1,924 | 1,848 | 1,898 | 245,500 |
| 2009/01/29 | 1,844 | 1,860 | 1,791 | 1,860 | 147,700 |
| 2009/01/28 | 1,845 | 1,880 | 1,839 | 1,850 | 171,200 |
| 2009/01/27 | 1,800 | 1,858 | 1,799 | 1,849 | 222,500 |
| 2009/01/26 | 1,730 | 1,750 | 1,720 | 1,749 | 102,400 |
| 2009/01/23 | 1,672 | 1,734 | 1,672 | 1,720 | 132,900 |
| 2009/01/22 | 1,669 | 1,742 | 1,647 | 1,724 | 288,900 |
| 2009/01/21 | 1,585 | 1,678 | 1,582 | 1,649 | 204,500 |
| 2009/01/20 | 1,584 | 1,695 | 1,574 | 1,645 | 240,100 |
| 2009/01/19 | 1,515 | 1,587 | 1,515 | 1,554 | 146,500 |
| 2009/01/16 | 1,561 | 1,595 | 1,520 | 1,521 | 249,000 |
| 2009/01/15 | 1,552 | 1,597 | 1,550 | 1,580 | 231,500 |
| 2009/01/14 | 1,620 | 1,635 | 1,603 | 1,612 | 166,100 |
| 2009/01/13 | 1,690 | 1,714 | 1,602 | 1,602 | 136,900 |
| 2009/01/09 | 1,695 | 1,743 | 1,695 | 1,714 | 129,300 |
| 2009/01/08 | 1,735 | 1,738 | 1,700 | 1,701 | 90,900 |
| 2009/01/07 | 1,833 | 1,844 | 1,756 | 1,758 | 101,100 |
| 2009/01/06 | 1,844 | 1,850 | 1,826 | 1,833 | 49,500 |
| 2009/01/05 | 1,891 | 1,892 | 1,825 | 1,827 | 39,500 |