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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,721 | 1,727 | 1,713 | 1,713 | 26,500 |
| 2010/12/29 | 1,702 | 1,720 | 1,698 | 1,720 | 56,600 |
| 2010/12/28 | 1,706 | 1,710 | 1,700 | 1,703 | 29,300 |
| 2010/12/27 | 1,713 | 1,715 | 1,698 | 1,707 | 59,800 |
| 2010/12/24 | 1,713 | 1,716 | 1,703 | 1,704 | 57,000 |
| 2010/12/22 | 1,729 | 1,733 | 1,716 | 1,719 | 55,500 |
| 2010/12/21 | 1,724 | 1,746 | 1,719 | 1,728 | 46,300 |
| 2010/12/20 | 1,739 | 1,741 | 1,716 | 1,717 | 42,900 |
| 2010/12/17 | 1,743 | 1,755 | 1,740 | 1,751 | 52,500 |
| 2010/12/16 | 1,741 | 1,754 | 1,730 | 1,742 | 99,100 |
| 2010/12/15 | 1,719 | 1,739 | 1,712 | 1,739 | 103,600 |
| 2010/12/14 | 1,699 | 1,719 | 1,692 | 1,713 | 77,500 |
| 2010/12/13 | 1,685 | 1,699 | 1,680 | 1,689 | 67,100 |
| 2010/12/10 | 1,697 | 1,698 | 1,681 | 1,687 | 121,500 |
| 2010/12/09 | 1,702 | 1,710 | 1,686 | 1,693 | 124,800 |
| 2010/12/08 | 1,700 | 1,711 | 1,695 | 1,705 | 140,200 |
| 2010/12/07 | 1,709 | 1,722 | 1,693 | 1,706 | 119,700 |
| 2010/12/06 | 1,688 | 1,717 | 1,688 | 1,702 | 76,300 |
| 2010/12/03 | 1,693 | 1,693 | 1,671 | 1,682 | 92,300 |
| 2010/12/02 | 1,688 | 1,688 | 1,666 | 1,676 | 128,400 |
| 2010/12/01 | 1,670 | 1,681 | 1,665 | 1,674 | 53,900 |
| 2010/11/30 | 1,682 | 1,697 | 1,671 | 1,672 | 66,500 |
| 2010/11/29 | 1,670 | 1,694 | 1,661 | 1,682 | 77,000 |
| 2010/11/26 | 1,704 | 1,704 | 1,672 | 1,679 | 60,100 |
| 2010/11/25 | 1,700 | 1,712 | 1,691 | 1,697 | 45,900 |
| 2010/11/24 | 1,702 | 1,716 | 1,692 | 1,697 | 89,100 |
| 2010/11/22 | 1,724 | 1,742 | 1,719 | 1,729 | 76,400 |
| 2010/11/19 | 1,741 | 1,741 | 1,721 | 1,722 | 38,700 |
| 2010/11/18 | 1,705 | 1,743 | 1,700 | 1,741 | 128,700 |
| 2010/11/17 | 1,663 | 1,692 | 1,663 | 1,690 | 43,400 |
| 2010/11/16 | 1,688 | 1,688 | 1,656 | 1,677 | 62,100 |
| 2010/11/15 | 1,669 | 1,687 | 1,656 | 1,678 | 55,500 |
| 2010/11/12 | 1,677 | 1,692 | 1,660 | 1,668 | 93,000 |
| 2010/11/11 | 1,710 | 1,710 | 1,676 | 1,690 | 265,800 |
| 2010/11/10 | 1,712 | 1,738 | 1,705 | 1,717 | 88,000 |
| 2010/11/09 | 1,728 | 1,728 | 1,714 | 1,716 | 33,500 |
| 2010/11/08 | 1,732 | 1,732 | 1,713 | 1,727 | 36,200 |
| 2010/11/05 | 1,714 | 1,730 | 1,706 | 1,716 | 61,400 |
| 2010/11/04 | 1,698 | 1,715 | 1,688 | 1,693 | 57,600 |
| 2010/11/02 | 1,714 | 1,714 | 1,674 | 1,695 | 51,100 |
| 2010/11/01 | 1,722 | 1,736 | 1,693 | 1,697 | 56,800 |
| 2010/10/29 | 1,720 | 1,722 | 1,702 | 1,722 | 61,500 |
| 2010/10/28 | 1,720 | 1,733 | 1,720 | 1,725 | 89,700 |
| 2010/10/27 | 1,736 | 1,738 | 1,723 | 1,728 | 28,700 |
| 2010/10/26 | 1,726 | 1,733 | 1,719 | 1,720 | 29,700 |
| 2010/10/25 | 1,737 | 1,740 | 1,714 | 1,729 | 71,100 |
| 2010/10/22 | 1,732 | 1,733 | 1,724 | 1,728 | 29,100 |
| 2010/10/21 | 1,737 | 1,737 | 1,713 | 1,720 | 38,500 |
| 2010/10/20 | 1,730 | 1,750 | 1,713 | 1,736 | 61,000 |
| 2010/10/19 | 1,738 | 1,757 | 1,726 | 1,735 | 41,600 |
| 2010/10/18 | 1,719 | 1,748 | 1,715 | 1,733 | 28,500 |
| 2010/10/15 | 1,744 | 1,744 | 1,710 | 1,715 | 63,600 |
| 2010/10/14 | 1,751 | 1,760 | 1,734 | 1,743 | 46,300 |
| 2010/10/13 | 1,729 | 1,753 | 1,729 | 1,735 | 52,500 |
| 2010/10/12 | 1,763 | 1,765 | 1,709 | 1,710 | 85,200 |
| 2010/10/08 | 1,783 | 1,797 | 1,763 | 1,763 | 72,800 |
| 2010/10/07 | 1,766 | 1,798 | 1,766 | 1,782 | 40,200 |
| 2010/10/06 | 1,780 | 1,785 | 1,760 | 1,779 | 68,100 |
| 2010/10/05 | 1,772 | 1,780 | 1,741 | 1,764 | 95,600 |
| 2010/10/04 | 1,801 | 1,801 | 1,767 | 1,768 | 144,800 |
| 2010/10/01 | 1,837 | 1,848 | 1,788 | 1,797 | 139,200 |
| 2010/09/30 | 1,885 | 1,894 | 1,818 | 1,819 | 86,900 |
| 2010/09/29 | 1,860 | 1,879 | 1,849 | 1,869 | 62,400 |
| 2010/09/28 | 1,834 | 1,866 | 1,827 | 1,851 | 94,400 |
| 2010/09/27 | 1,822 | 1,831 | 1,807 | 1,831 | 48,800 |
| 2010/09/24 | 1,800 | 1,826 | 1,789 | 1,798 | 105,600 |
| 2010/09/22 | 1,797 | 1,803 | 1,791 | 1,791 | 57,200 |
| 2010/09/21 | 1,810 | 1,818 | 1,789 | 1,791 | 45,900 |
| 2010/09/17 | 1,766 | 1,800 | 1,766 | 1,793 | 44,600 |
| 2010/09/16 | 1,783 | 1,796 | 1,752 | 1,765 | 77,300 |
| 2010/09/15 | 1,789 | 1,817 | 1,758 | 1,782 | 80,900 |
| 2010/09/14 | 1,801 | 1,809 | 1,783 | 1,789 | 68,000 |
| 2010/09/13 | 1,820 | 1,820 | 1,800 | 1,801 | 54,300 |
| 2010/09/10 | 1,850 | 1,853 | 1,817 | 1,819 | 75,300 |
| 2010/09/09 | 1,800 | 1,822 | 1,793 | 1,818 | 60,500 |
| 2010/09/08 | 1,819 | 1,823 | 1,783 | 1,786 | 49,200 |
| 2010/09/07 | 1,801 | 1,823 | 1,801 | 1,813 | 32,600 |
| 2010/09/06 | 1,803 | 1,816 | 1,780 | 1,813 | 38,100 |
| 2010/09/03 | 1,800 | 1,818 | 1,771 | 1,788 | 66,800 |
| 2010/09/02 | 1,780 | 1,812 | 1,761 | 1,804 | 85,000 |
| 2010/09/01 | 1,760 | 1,769 | 1,738 | 1,760 | 60,200 |
| 2010/08/31 | 1,782 | 1,784 | 1,753 | 1,755 | 54,000 |
| 2010/08/30 | 1,804 | 1,810 | 1,788 | 1,794 | 43,400 |
| 2010/08/27 | 1,750 | 1,786 | 1,745 | 1,783 | 66,000 |
| 2010/08/26 | 1,749 | 1,774 | 1,736 | 1,758 | 70,100 |
| 2010/08/25 | 1,738 | 1,765 | 1,718 | 1,742 | 62,700 |
| 2010/08/24 | 1,730 | 1,744 | 1,703 | 1,737 | 66,600 |
| 2010/08/23 | 1,757 | 1,764 | 1,738 | 1,743 | 81,900 |
| 2010/08/20 | 1,785 | 1,786 | 1,759 | 1,759 | 49,800 |
| 2010/08/19 | 1,797 | 1,806 | 1,775 | 1,794 | 78,100 |
| 2010/08/18 | 1,835 | 1,835 | 1,796 | 1,797 | 66,700 |
| 2010/08/17 | 1,795 | 1,820 | 1,765 | 1,815 | 66,400 |
| 2010/08/16 | 1,796 | 1,828 | 1,781 | 1,814 | 87,500 |
| 2010/08/13 | 1,850 | 1,852 | 1,786 | 1,796 | 139,400 |
| 2010/08/12 | 1,874 | 1,879 | 1,832 | 1,850 | 167,700 |
| 2010/08/11 | 1,898 | 1,924 | 1,841 | 1,913 | 214,900 |
| 2010/08/10 | 1,906 | 1,950 | 1,906 | 1,929 | 217,700 |
| 2010/08/09 | 1,866 | 1,885 | 1,851 | 1,875 | 57,500 |
| 2010/08/06 | 1,853 | 1,887 | 1,849 | 1,879 | 62,700 |
| 2010/08/05 | 1,833 | 1,890 | 1,833 | 1,866 | 67,400 |
| 2010/08/04 | 1,847 | 1,848 | 1,808 | 1,825 | 86,600 |
| 2010/08/03 | 1,873 | 1,892 | 1,851 | 1,860 | 52,300 |
| 2010/08/02 | 1,853 | 1,892 | 1,850 | 1,856 | 47,700 |
| 2010/07/30 | 1,868 | 1,869 | 1,836 | 1,844 | 64,200 |
| 2010/07/29 | 1,887 | 1,894 | 1,860 | 1,868 | 66,500 |
| 2010/07/28 | 1,892 | 1,908 | 1,884 | 1,902 | 90,300 |
| 2010/07/27 | 1,870 | 1,896 | 1,870 | 1,888 | 71,100 |
| 2010/07/26 | 1,859 | 1,880 | 1,859 | 1,870 | 42,700 |
| 2010/07/23 | 1,858 | 1,858 | 1,835 | 1,843 | 66,800 |
| 2010/07/22 | 1,825 | 1,846 | 1,823 | 1,839 | 45,900 |
| 2010/07/21 | 1,848 | 1,850 | 1,829 | 1,838 | 61,200 |
| 2010/07/20 | 1,785 | 1,832 | 1,785 | 1,817 | 43,800 |
| 2010/07/16 | 1,806 | 1,820 | 1,793 | 1,800 | 68,000 |
| 2010/07/15 | 1,849 | 1,853 | 1,826 | 1,831 | 56,000 |
| 2010/07/14 | 1,871 | 1,877 | 1,850 | 1,864 | 49,500 |
| 2010/07/13 | 1,874 | 1,874 | 1,851 | 1,858 | 36,400 |
| 2010/07/12 | 1,870 | 1,897 | 1,867 | 1,877 | 54,900 |
| 2010/07/09 | 1,899 | 1,899 | 1,872 | 1,879 | 88,600 |
| 2010/07/08 | 1,845 | 1,899 | 1,843 | 1,899 | 108,200 |
| 2010/07/07 | 1,830 | 1,839 | 1,816 | 1,838 | 58,700 |
| 2010/07/06 | 1,835 | 1,835 | 1,800 | 1,828 | 37,000 |
| 2010/07/05 | 1,808 | 1,837 | 1,807 | 1,834 | 84,000 |
| 2010/07/02 | 1,798 | 1,819 | 1,772 | 1,814 | 97,400 |
| 2010/07/01 | 1,788 | 1,809 | 1,777 | 1,790 | 85,300 |
| 2010/06/30 | 1,770 | 1,801 | 1,757 | 1,788 | 92,000 |
| 2010/06/29 | 1,799 | 1,830 | 1,799 | 1,809 | 83,700 |
| 2010/06/28 | 1,827 | 1,834 | 1,781 | 1,809 | 125,500 |
| 2010/06/25 | 1,817 | 1,835 | 1,815 | 1,826 | 117,000 |
| 2010/06/24 | 1,810 | 1,828 | 1,798 | 1,812 | 109,100 |
| 2010/06/23 | 1,797 | 1,815 | 1,791 | 1,804 | 119,500 |
| 2010/06/22 | 1,797 | 1,814 | 1,792 | 1,799 | 123,600 |
| 2010/06/21 | 1,790 | 1,806 | 1,775 | 1,796 | 67,000 |
| 2010/06/18 | 1,799 | 1,799 | 1,775 | 1,790 | 69,500 |
| 2010/06/17 | 1,805 | 1,805 | 1,787 | 1,789 | 58,700 |
| 2010/06/16 | 1,788 | 1,800 | 1,775 | 1,792 | 74,800 |
| 2010/06/15 | 1,768 | 1,774 | 1,764 | 1,768 | 75,900 |
| 2010/06/14 | 1,768 | 1,777 | 1,762 | 1,767 | 76,600 |
| 2010/06/11 | 1,773 | 1,783 | 1,767 | 1,775 | 79,900 |
| 2010/06/10 | 1,800 | 1,800 | 1,766 | 1,776 | 56,800 |
| 2010/06/09 | 1,776 | 1,798 | 1,775 | 1,782 | 53,400 |
| 2010/06/08 | 1,761 | 1,810 | 1,760 | 1,800 | 116,600 |
| 2010/06/07 | 1,766 | 1,774 | 1,746 | 1,759 | 38,100 |
| 2010/06/04 | 1,800 | 1,803 | 1,787 | 1,794 | 77,400 |
| 2010/06/03 | 1,797 | 1,817 | 1,784 | 1,794 | 55,700 |
| 2010/06/02 | 1,770 | 1,796 | 1,765 | 1,784 | 71,100 |
| 2010/06/01 | 1,802 | 1,802 | 1,770 | 1,782 | 99,600 |
| 2010/05/31 | 1,818 | 1,830 | 1,797 | 1,806 | 119,800 |
| 2010/05/28 | 1,822 | 1,822 | 1,791 | 1,817 | 85,700 |
| 2010/05/27 | 1,781 | 1,788 | 1,770 | 1,784 | 62,900 |
| 2010/05/26 | 1,798 | 1,824 | 1,780 | 1,797 | 52,000 |
| 2010/05/25 | 1,770 | 1,842 | 1,770 | 1,809 | 130,700 |
| 2010/05/24 | 1,795 | 1,815 | 1,790 | 1,795 | 57,000 |
| 2010/05/21 | 1,794 | 1,822 | 1,782 | 1,815 | 112,400 |
| 2010/05/20 | 1,812 | 1,853 | 1,812 | 1,850 | 91,700 |
| 2010/05/19 | 1,853 | 1,862 | 1,805 | 1,822 | 90,200 |
| 2010/05/18 | 1,870 | 1,903 | 1,865 | 1,878 | 104,400 |
| 2010/05/17 | 1,870 | 1,888 | 1,860 | 1,883 | 87,800 |
| 2010/05/14 | 1,865 | 1,901 | 1,862 | 1,890 | 119,600 |
| 2010/05/13 | 1,898 | 1,914 | 1,885 | 1,891 | 163,700 |
| 2010/05/12 | 1,830 | 1,900 | 1,807 | 1,885 | 309,300 |
| 2010/05/11 | 1,800 | 1,811 | 1,770 | 1,774 | 54,000 |
| 2010/05/10 | 1,783 | 1,796 | 1,771 | 1,789 | 59,000 |
| 2010/05/07 | 1,800 | 1,800 | 1,783 | 1,797 | 82,900 |
| 2010/05/06 | 1,822 | 1,832 | 1,815 | 1,827 | 118,300 |
| 2010/04/30 | 1,836 | 1,843 | 1,812 | 1,821 | 51,000 |
| 2010/04/28 | 1,830 | 1,835 | 1,816 | 1,835 | 72,200 |
| 2010/04/27 | 1,858 | 1,858 | 1,837 | 1,851 | 70,000 |
| 2010/04/26 | 1,875 | 1,887 | 1,867 | 1,868 | 94,300 |
| 2010/04/23 | 1,824 | 1,863 | 1,813 | 1,853 | 188,900 |
| 2010/04/22 | 1,791 | 1,839 | 1,765 | 1,830 | 183,100 |
| 2010/04/21 | 1,787 | 1,799 | 1,780 | 1,798 | 97,400 |
| 2010/04/20 | 1,758 | 1,793 | 1,758 | 1,776 | 120,000 |
| 2010/04/19 | 1,734 | 1,765 | 1,733 | 1,757 | 105,300 |
| 2010/04/16 | 1,788 | 1,788 | 1,753 | 1,765 | 116,000 |
| 2010/04/15 | 1,760 | 1,790 | 1,751 | 1,788 | 177,300 |
| 2010/04/14 | 1,726 | 1,748 | 1,726 | 1,746 | 67,000 |
| 2010/04/13 | 1,723 | 1,729 | 1,710 | 1,726 | 219,300 |
| 2010/04/12 | 1,795 | 1,796 | 1,733 | 1,740 | 262,000 |
| 2010/04/09 | 1,821 | 1,841 | 1,795 | 1,798 | 87,400 |
| 2010/04/08 | 1,850 | 1,856 | 1,823 | 1,831 | 82,200 |
| 2010/04/07 | 1,819 | 1,855 | 1,819 | 1,848 | 104,500 |
| 2010/04/06 | 1,822 | 1,830 | 1,815 | 1,819 | 42,100 |
| 2010/04/05 | 1,807 | 1,830 | 1,807 | 1,830 | 36,700 |
| 2010/04/02 | 1,845 | 1,845 | 1,804 | 1,812 | 62,800 |
| 2010/04/01 | 1,818 | 1,836 | 1,812 | 1,827 | 78,400 |
| 2010/03/31 | 1,834 | 1,849 | 1,825 | 1,832 | 91,300 |
| 2010/03/30 | 1,834 | 1,837 | 1,796 | 1,813 | 202,300 |
| 2010/03/29 | 1,830 | 1,839 | 1,794 | 1,816 | 150,300 |
| 2010/03/26 | 1,825 | 1,825 | 1,809 | 1,814 | 63,700 |
| 2010/03/25 | 1,825 | 1,829 | 1,809 | 1,815 | 69,000 |
| 2010/03/24 | 1,802 | 1,826 | 1,802 | 1,824 | 64,500 |
| 2010/03/23 | 1,816 | 1,820 | 1,796 | 1,802 | 76,500 |
| 2010/03/19 | 1,842 | 1,842 | 1,827 | 1,834 | 42,000 |
| 2010/03/18 | 1,817 | 1,846 | 1,815 | 1,832 | 93,200 |
| 2010/03/17 | 1,809 | 1,820 | 1,798 | 1,806 | 47,300 |
| 2010/03/16 | 1,804 | 1,833 | 1,801 | 1,814 | 79,400 |
| 2010/03/15 | 1,827 | 1,827 | 1,808 | 1,813 | 32,700 |
| 2010/03/12 | 1,830 | 1,830 | 1,799 | 1,809 | 90,600 |
| 2010/03/11 | 1,770 | 1,824 | 1,770 | 1,820 | 137,000 |
| 2010/03/10 | 1,787 | 1,792 | 1,769 | 1,770 | 77,200 |
| 2010/03/09 | 1,780 | 1,801 | 1,769 | 1,786 | 97,100 |
| 2010/03/08 | 1,765 | 1,777 | 1,757 | 1,772 | 70,700 |
| 2010/03/05 | 1,715 | 1,768 | 1,714 | 1,758 | 161,500 |
| 2010/03/04 | 1,700 | 1,713 | 1,687 | 1,695 | 134,500 |
| 2010/03/03 | 1,716 | 1,718 | 1,698 | 1,710 | 89,800 |
| 2010/03/02 | 1,696 | 1,725 | 1,687 | 1,720 | 97,500 |
| 2010/03/01 | 1,728 | 1,728 | 1,707 | 1,711 | 53,400 |
| 2010/02/26 | 1,700 | 1,720 | 1,690 | 1,716 | 122,600 |
| 2010/02/25 | 1,679 | 1,699 | 1,670 | 1,699 | 84,100 |
| 2010/02/24 | 1,666 | 1,697 | 1,666 | 1,679 | 100,400 |
| 2010/02/23 | 1,672 | 1,696 | 1,664 | 1,690 | 108,900 |
| 2010/02/22 | 1,650 | 1,675 | 1,645 | 1,672 | 115,800 |
| 2010/02/19 | 1,649 | 1,656 | 1,623 | 1,629 | 59,000 |
| 2010/02/18 | 1,636 | 1,650 | 1,635 | 1,649 | 50,500 |
| 2010/02/17 | 1,647 | 1,649 | 1,640 | 1,647 | 55,800 |
| 2010/02/16 | 1,650 | 1,650 | 1,633 | 1,639 | 76,700 |
| 2010/02/15 | 1,643 | 1,643 | 1,625 | 1,635 | 59,100 |
| 2010/02/12 | 1,649 | 1,649 | 1,616 | 1,623 | 98,500 |
| 2010/02/10 | 1,657 | 1,657 | 1,623 | 1,635 | 152,500 |
| 2010/02/09 | 1,580 | 1,607 | 1,567 | 1,607 | 95,300 |
| 2010/02/08 | 1,602 | 1,621 | 1,577 | 1,586 | 96,200 |
| 2010/02/05 | 1,603 | 1,629 | 1,587 | 1,617 | 113,100 |
| 2010/02/04 | 1,627 | 1,651 | 1,619 | 1,650 | 86,300 |
| 2010/02/03 | 1,630 | 1,650 | 1,600 | 1,647 | 218,000 |
| 2010/02/02 | 1,565 | 1,599 | 1,564 | 1,596 | 185,700 |
| 2010/02/01 | 1,525 | 1,547 | 1,520 | 1,545 | 76,100 |
| 2010/01/29 | 1,525 | 1,538 | 1,525 | 1,525 | 52,000 |
| 2010/01/28 | 1,545 | 1,545 | 1,528 | 1,533 | 75,900 |
| 2010/01/27 | 1,528 | 1,538 | 1,527 | 1,533 | 51,100 |
| 2010/01/26 | 1,530 | 1,541 | 1,524 | 1,525 | 77,200 |
| 2010/01/25 | 1,530 | 1,540 | 1,527 | 1,530 | 67,900 |
| 2010/01/22 | 1,542 | 1,560 | 1,533 | 1,538 | 55,000 |
| 2010/01/21 | 1,540 | 1,566 | 1,535 | 1,564 | 67,000 |
| 2010/01/20 | 1,584 | 1,584 | 1,546 | 1,546 | 81,100 |
| 2010/01/19 | 1,548 | 1,579 | 1,534 | 1,577 | 137,900 |
| 2010/01/18 | 1,523 | 1,527 | 1,522 | 1,527 | 69,600 |
| 2010/01/15 | 1,542 | 1,552 | 1,521 | 1,532 | 200,800 |
| 2010/01/14 | 1,560 | 1,578 | 1,549 | 1,564 | 91,700 |
| 2010/01/13 | 1,530 | 1,562 | 1,530 | 1,562 | 100,300 |
| 2010/01/12 | 1,570 | 1,589 | 1,555 | 1,564 | 38,900 |
| 2010/01/08 | 1,545 | 1,565 | 1,537 | 1,563 | 76,400 |
| 2010/01/07 | 1,531 | 1,545 | 1,528 | 1,537 | 50,500 |
| 2010/01/06 | 1,525 | 1,539 | 1,521 | 1,537 | 60,000 |
| 2010/01/05 | 1,539 | 1,540 | 1,525 | 1,529 | 66,800 |
| 2010/01/04 | 1,535 | 1,544 | 1,533 | 1,535 | 31,000 |