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 |
---|---|---|---|---|---|
2012/12/28 | 3,235 | 3,235 | 3,105 | 3,230 | 460,200 |
2012/12/27 | 3,275 | 3,290 | 3,145 | 3,225 | 690,800 |
2012/12/26 | 3,290 | 3,375 | 3,235 | 3,290 | 742,600 |
2012/12/25 | 3,170 | 3,275 | 3,140 | 3,275 | 867,500 |
2012/12/21 | 3,100 | 3,140 | 3,020 | 3,080 | 604,700 |
2012/12/20 | 3,060 | 3,095 | 3,015 | 3,065 | 622,600 |
2012/12/19 | 3,000 | 3,100 | 2,998 | 3,060 | 917,100 |
2012/12/18 | 2,875 | 2,965 | 2,858 | 2,951 | 788,400 |
2012/12/17 | 2,854 | 2,898 | 2,808 | 2,876 | 797,900 |
2012/12/14 | 2,780 | 2,831 | 2,769 | 2,824 | 760,500 |
2012/12/13 | 2,750 | 2,769 | 2,726 | 2,764 | 384,900 |
2012/12/12 | 2,747 | 2,770 | 2,718 | 2,738 | 312,800 |
2012/12/11 | 2,749 | 2,749 | 2,707 | 2,736 | 282,000 |
2012/12/10 | 2,780 | 2,792 | 2,720 | 2,754 | 524,900 |
2012/12/07 | 2,719 | 2,765 | 2,690 | 2,755 | 601,100 |
2012/12/06 | 2,698 | 2,728 | 2,667 | 2,709 | 502,000 |
2012/12/05 | 2,699 | 2,707 | 2,658 | 2,685 | 515,000 |
2012/12/04 | 2,690 | 2,742 | 2,651 | 2,689 | 1,442,500 |
2012/12/03 | 2,700 | 2,727 | 2,607 | 2,624 | 1,882,200 |
2012/11/30 | 2,472 | 2,500 | 2,454 | 2,489 | 380,900 |
2012/11/29 | 2,418 | 2,462 | 2,411 | 2,459 | 236,400 |
2012/11/28 | 2,430 | 2,436 | 2,404 | 2,414 | 210,800 |
2012/11/27 | 2,400 | 2,424 | 2,386 | 2,413 | 224,300 |
2012/11/26 | 2,436 | 2,436 | 2,380 | 2,385 | 250,800 |
2012/11/22 | 2,475 | 2,488 | 2,421 | 2,433 | 247,800 |
2012/11/21 | 2,421 | 2,462 | 2,389 | 2,456 | 258,600 |
2012/11/20 | 2,434 | 2,437 | 2,381 | 2,406 | 216,700 |
2012/11/19 | 2,428 | 2,429 | 2,375 | 2,399 | 173,600 |
2012/11/16 | 2,442 | 2,443 | 2,403 | 2,428 | 528,200 |
2012/11/15 | 2,449 | 2,450 | 2,397 | 2,433 | 623,000 |
2012/11/14 | 2,308 | 2,404 | 2,278 | 2,352 | 567,500 |
2012/11/13 | 2,179 | 2,297 | 2,170 | 2,258 | 432,200 |
2012/11/12 | 2,330 | 2,332 | 2,277 | 2,279 | 167,300 |
2012/11/09 | 2,350 | 2,354 | 2,323 | 2,333 | 114,100 |
2012/11/08 | 2,369 | 2,383 | 2,352 | 2,354 | 124,100 |
2012/11/07 | 2,436 | 2,440 | 2,387 | 2,388 | 131,800 |
2012/11/06 | 2,390 | 2,433 | 2,383 | 2,421 | 184,200 |
2012/11/05 | 2,400 | 2,404 | 2,381 | 2,396 | 123,900 |
2012/11/02 | 2,433 | 2,435 | 2,388 | 2,406 | 191,700 |
2012/11/01 | 2,410 | 2,413 | 2,396 | 2,402 | 173,200 |
2012/10/31 | 2,425 | 2,455 | 2,409 | 2,413 | 225,900 |
2012/10/30 | 2,479 | 2,479 | 2,435 | 2,435 | 253,600 |
2012/10/29 | 2,511 | 2,514 | 2,474 | 2,497 | 175,700 |
2012/10/26 | 2,571 | 2,572 | 2,520 | 2,520 | 248,700 |
2012/10/25 | 2,489 | 2,552 | 2,480 | 2,550 | 294,300 |
2012/10/24 | 2,450 | 2,493 | 2,431 | 2,475 | 169,500 |
2012/10/23 | 2,497 | 2,509 | 2,458 | 2,470 | 205,500 |
2012/10/22 | 2,455 | 2,542 | 2,451 | 2,512 | 303,800 |
2012/10/19 | 2,483 | 2,513 | 2,462 | 2,462 | 346,700 |
2012/10/18 | 2,548 | 2,588 | 2,501 | 2,503 | 341,700 |
2012/10/17 | 2,617 | 2,622 | 2,532 | 2,548 | 302,500 |
2012/10/16 | 2,659 | 2,664 | 2,626 | 2,631 | 91,700 |
2012/10/15 | 2,623 | 2,668 | 2,615 | 2,659 | 81,500 |
2012/10/12 | 2,607 | 2,654 | 2,607 | 2,617 | 97,700 |
2012/10/11 | 2,617 | 2,628 | 2,582 | 2,606 | 108,900 |
2012/10/10 | 2,693 | 2,693 | 2,600 | 2,641 | 133,300 |
2012/10/09 | 2,677 | 2,719 | 2,648 | 2,698 | 167,900 |
2012/10/05 | 2,700 | 2,700 | 2,673 | 2,679 | 67,900 |
2012/10/04 | 2,694 | 2,697 | 2,663 | 2,678 | 107,400 |
2012/10/03 | 2,664 | 2,724 | 2,639 | 2,701 | 131,400 |
2012/10/02 | 2,691 | 2,695 | 2,653 | 2,674 | 83,500 |
2012/10/01 | 2,725 | 2,725 | 2,632 | 2,675 | 115,100 |
2012/09/28 | 2,701 | 2,757 | 2,700 | 2,725 | 154,800 |
2012/09/27 | 2,677 | 2,700 | 2,647 | 2,691 | 144,000 |
2012/09/26 | 2,660 | 2,692 | 2,653 | 2,682 | 140,700 |
2012/09/25 | 2,630 | 2,678 | 2,615 | 2,673 | 132,800 |
2012/09/24 | 2,642 | 2,643 | 2,605 | 2,629 | 132,600 |
2012/09/21 | 2,581 | 2,655 | 2,560 | 2,638 | 208,200 |
2012/09/20 | 2,537 | 2,605 | 2,502 | 2,595 | 228,400 |
2012/09/19 | 2,531 | 2,541 | 2,508 | 2,540 | 123,400 |
2012/09/18 | 2,481 | 2,534 | 2,450 | 2,531 | 153,600 |
2012/09/14 | 2,504 | 2,525 | 2,443 | 2,450 | 217,000 |
2012/09/13 | 2,511 | 2,515 | 2,482 | 2,503 | 130,300 |
2012/09/12 | 2,513 | 2,548 | 2,503 | 2,521 | 119,100 |
2012/09/11 | 2,515 | 2,543 | 2,477 | 2,517 | 191,500 |
2012/09/10 | 2,575 | 2,590 | 2,548 | 2,556 | 141,200 |
2012/09/07 | 2,600 | 2,600 | 2,553 | 2,575 | 103,900 |
2012/09/06 | 2,577 | 2,600 | 2,555 | 2,576 | 80,900 |
2012/09/05 | 2,592 | 2,621 | 2,572 | 2,574 | 93,800 |
2012/09/04 | 2,591 | 2,605 | 2,553 | 2,594 | 174,100 |
2012/09/03 | 2,628 | 2,654 | 2,598 | 2,610 | 104,300 |
2012/08/31 | 2,675 | 2,711 | 2,627 | 2,629 | 137,900 |
2012/08/30 | 2,603 | 2,657 | 2,593 | 2,640 | 250,800 |
2012/08/29 | 2,553 | 2,638 | 2,553 | 2,605 | 137,100 |
2012/08/28 | 2,637 | 2,637 | 2,556 | 2,569 | 247,200 |
2012/08/27 | 2,670 | 2,675 | 2,616 | 2,638 | 165,800 |
2012/08/24 | 2,651 | 2,687 | 2,644 | 2,670 | 279,500 |
2012/08/23 | 2,580 | 2,651 | 2,568 | 2,639 | 215,500 |
2012/08/22 | 2,571 | 2,593 | 2,543 | 2,585 | 132,600 |
2012/08/21 | 2,538 | 2,593 | 2,538 | 2,590 | 158,500 |
2012/08/20 | 2,500 | 2,575 | 2,498 | 2,520 | 271,400 |
2012/08/17 | 2,450 | 2,496 | 2,450 | 2,485 | 191,600 |
2012/08/16 | 2,436 | 2,441 | 2,390 | 2,415 | 119,500 |
2012/08/15 | 2,445 | 2,451 | 2,405 | 2,434 | 76,600 |
2012/08/14 | 2,361 | 2,445 | 2,361 | 2,443 | 190,700 |
2012/08/13 | 2,360 | 2,361 | 2,309 | 2,338 | 66,500 |
2012/08/10 | 2,350 | 2,360 | 2,335 | 2,340 | 35,700 |
2012/08/09 | 2,303 | 2,350 | 2,300 | 2,350 | 58,300 |
2012/08/08 | 2,337 | 2,346 | 2,287 | 2,329 | 104,600 |
2012/08/07 | 2,330 | 2,362 | 2,320 | 2,337 | 70,000 |
2012/08/06 | 2,259 | 2,346 | 2,259 | 2,340 | 72,400 |
2012/08/03 | 2,304 | 2,325 | 2,240 | 2,250 | 123,000 |
2012/08/02 | 2,320 | 2,341 | 2,317 | 2,321 | 27,800 |
2012/08/01 | 2,332 | 2,344 | 2,316 | 2,328 | 41,800 |
2012/07/31 | 2,294 | 2,345 | 2,294 | 2,331 | 48,100 |
2012/07/30 | 2,280 | 2,306 | 2,269 | 2,306 | 59,900 |
2012/07/27 | 2,301 | 2,331 | 2,263 | 2,280 | 84,800 |
2012/07/26 | 2,285 | 2,326 | 2,275 | 2,320 | 74,800 |
2012/07/25 | 2,260 | 2,283 | 2,240 | 2,258 | 74,400 |
2012/07/24 | 2,268 | 2,284 | 2,247 | 2,273 | 67,100 |
2012/07/23 | 2,268 | 2,296 | 2,259 | 2,271 | 60,400 |
2012/07/20 | 2,337 | 2,337 | 2,290 | 2,307 | 93,600 |
2012/07/19 | 2,349 | 2,360 | 2,331 | 2,336 | 93,300 |
2012/07/18 | 2,350 | 2,359 | 2,324 | 2,331 | 62,200 |
2012/07/17 | 2,349 | 2,368 | 2,335 | 2,340 | 87,300 |
2012/07/13 | 2,300 | 2,353 | 2,296 | 2,346 | 69,500 |
2012/07/12 | 2,301 | 2,337 | 2,295 | 2,302 | 114,000 |
2012/07/11 | 2,340 | 2,345 | 2,325 | 2,331 | 48,400 |
2012/07/10 | 2,358 | 2,360 | 2,337 | 2,337 | 68,300 |
2012/07/09 | 2,328 | 2,363 | 2,312 | 2,352 | 106,400 |
2012/07/06 | 2,300 | 2,350 | 2,274 | 2,321 | 93,500 |
2012/07/05 | 2,354 | 2,357 | 2,291 | 2,296 | 169,500 |
2012/07/04 | 2,375 | 2,375 | 2,346 | 2,363 | 160,200 |
2012/07/03 | 2,343 | 2,378 | 2,330 | 2,374 | 159,400 |
2012/07/02 | 2,325 | 2,343 | 2,311 | 2,322 | 132,200 |
2012/06/29 | 2,296 | 2,320 | 2,281 | 2,311 | 210,300 |
2012/06/28 | 2,281 | 2,303 | 2,281 | 2,295 | 166,100 |
2012/06/27 | 2,215 | 2,274 | 2,214 | 2,269 | 160,600 |
2012/06/26 | 2,251 | 2,284 | 2,250 | 2,253 | 163,800 |
2012/06/25 | 2,275 | 2,280 | 2,247 | 2,260 | 127,100 |
2012/06/22 | 2,194 | 2,255 | 2,186 | 2,245 | 158,700 |
2012/06/21 | 2,200 | 2,220 | 2,193 | 2,205 | 140,800 |
2012/06/20 | 2,175 | 2,192 | 2,172 | 2,189 | 114,200 |
2012/06/19 | 2,185 | 2,195 | 2,165 | 2,174 | 106,000 |
2012/06/18 | 2,190 | 2,199 | 2,178 | 2,187 | 131,800 |
2012/06/15 | 2,190 | 2,200 | 2,148 | 2,159 | 180,300 |
2012/06/14 | 2,170 | 2,199 | 2,170 | 2,190 | 165,000 |
2012/06/13 | 2,152 | 2,194 | 2,145 | 2,187 | 290,500 |
2012/06/12 | 2,077 | 2,128 | 2,068 | 2,125 | 182,000 |
2012/06/11 | 2,084 | 2,094 | 2,065 | 2,089 | 118,300 |
2012/06/08 | 2,060 | 2,072 | 2,055 | 2,068 | 141,300 |
2012/06/07 | 2,049 | 2,057 | 2,019 | 2,055 | 106,000 |
2012/06/06 | 2,027 | 2,040 | 2,004 | 2,020 | 112,100 |
2012/06/05 | 2,002 | 2,015 | 1,970 | 2,012 | 76,100 |
2012/06/04 | 2,010 | 2,023 | 1,992 | 1,994 | 59,400 |
2012/06/01 | 2,079 | 2,085 | 2,032 | 2,044 | 78,100 |
2012/05/31 | 2,023 | 2,084 | 2,009 | 2,083 | 250,900 |
2012/05/30 | 2,020 | 2,025 | 2,000 | 2,016 | 62,200 |
2012/05/29 | 1,983 | 2,020 | 1,974 | 2,011 | 90,500 |
2012/05/28 | 1,987 | 1,987 | 1,953 | 1,972 | 65,900 |
2012/05/25 | 2,000 | 2,002 | 1,975 | 1,980 | 62,500 |
2012/05/24 | 1,949 | 1,975 | 1,931 | 1,969 | 78,500 |
2012/05/23 | 1,967 | 1,976 | 1,936 | 1,941 | 80,400 |
2012/05/22 | 1,994 | 2,003 | 1,965 | 1,966 | 126,100 |
2012/05/21 | 2,010 | 2,046 | 1,961 | 1,984 | 235,100 |
2012/05/18 | 2,020 | 2,070 | 2,020 | 2,047 | 216,800 |
2012/05/17 | 2,024 | 2,056 | 1,998 | 2,047 | 194,700 |
2012/05/16 | 1,938 | 2,019 | 1,938 | 1,984 | 153,000 |
2012/05/15 | 1,982 | 1,982 | 1,893 | 1,930 | 247,400 |
2012/05/14 | 1,875 | 2,030 | 1,875 | 1,966 | 271,000 |
2012/05/11 | 1,987 | 1,999 | 1,951 | 1,951 | 52,400 |
2012/05/10 | 1,973 | 1,995 | 1,958 | 1,986 | 49,300 |
2012/05/09 | 2,009 | 2,018 | 1,999 | 2,002 | 61,900 |
2012/05/08 | 2,028 | 2,028 | 2,007 | 2,019 | 78,600 |
2012/05/07 | 2,033 | 2,054 | 2,023 | 2,028 | 117,700 |
2012/05/02 | 2,043 | 2,051 | 2,032 | 2,051 | 50,500 |
2012/05/01 | 2,031 | 2,056 | 2,023 | 2,043 | 86,400 |
2012/04/27 | 2,063 | 2,063 | 2,015 | 2,024 | 84,900 |
2012/04/26 | 2,075 | 2,075 | 2,046 | 2,058 | 111,600 |
2012/04/25 | 2,054 | 2,075 | 2,052 | 2,062 | 92,300 |
2012/04/24 | 2,025 | 2,044 | 2,011 | 2,040 | 102,100 |
2012/04/23 | 2,069 | 2,085 | 2,035 | 2,035 | 114,900 |
2012/04/20 | 2,046 | 2,060 | 2,029 | 2,060 | 127,800 |
2012/04/19 | 2,040 | 2,045 | 2,027 | 2,029 | 81,600 |
2012/04/18 | 2,040 | 2,050 | 2,027 | 2,047 | 117,800 |
2012/04/17 | 2,020 | 2,038 | 2,013 | 2,021 | 285,500 |
2012/04/16 | 2,021 | 2,033 | 2,010 | 2,011 | 302,100 |
2012/04/13 | 1,993 | 2,000 | 1,954 | 1,972 | 190,000 |
2012/04/12 | 1,997 | 2,009 | 1,981 | 1,984 | 124,600 |
2012/04/11 | 1,985 | 2,001 | 1,976 | 1,992 | 97,700 |
2012/04/10 | 2,019 | 2,038 | 2,000 | 2,012 | 90,000 |
2012/04/09 | 2,017 | 2,023 | 1,981 | 2,018 | 82,800 |
2012/04/06 | 2,036 | 2,037 | 2,008 | 2,019 | 104,000 |
2012/04/05 | 2,012 | 2,057 | 2,009 | 2,048 | 174,700 |
2012/04/04 | 2,032 | 2,034 | 2,001 | 2,012 | 87,600 |
2012/04/03 | 2,051 | 2,062 | 2,012 | 2,035 | 149,200 |
2012/04/02 | 2,050 | 2,074 | 2,036 | 2,074 | 249,100 |
2012/03/30 | 2,050 | 2,060 | 2,031 | 2,048 | 180,500 |
2012/03/29 | 2,000 | 2,050 | 2,000 | 2,045 | 180,000 |
2012/03/28 | 1,998 | 1,998 | 1,985 | 1,994 | 76,300 |
2012/03/27 | 2,011 | 2,019 | 1,993 | 1,998 | 119,300 |
2012/03/26 | 1,995 | 1,995 | 1,976 | 1,985 | 60,700 |
2012/03/23 | 1,999 | 1,999 | 1,975 | 1,985 | 140,600 |
2012/03/22 | 2,000 | 2,004 | 1,983 | 1,990 | 75,000 |
2012/03/21 | 2,020 | 2,028 | 2,011 | 2,011 | 57,400 |
2012/03/19 | 2,016 | 2,043 | 2,016 | 2,030 | 95,200 |
2012/03/16 | 2,016 | 2,021 | 2,006 | 2,010 | 73,000 |
2012/03/15 | 2,002 | 2,029 | 1,987 | 2,015 | 135,200 |
2012/03/14 | 2,020 | 2,038 | 1,994 | 2,001 | 230,800 |
2012/03/13 | 1,990 | 2,065 | 1,990 | 2,015 | 389,800 |
2012/03/12 | 1,990 | 1,997 | 1,979 | 1,990 | 86,300 |
2012/03/09 | 2,000 | 2,000 | 1,970 | 1,978 | 143,600 |
2012/03/08 | 1,998 | 1,999 | 1,966 | 1,990 | 193,300 |
2012/03/07 | 1,924 | 2,000 | 1,910 | 1,995 | 386,200 |
2012/03/06 | 1,888 | 1,945 | 1,886 | 1,897 | 292,400 |
2012/03/05 | 1,872 | 1,893 | 1,870 | 1,876 | 99,100 |
2012/03/02 | 1,852 | 1,877 | 1,849 | 1,870 | 93,100 |
2012/03/01 | 1,862 | 1,870 | 1,831 | 1,839 | 105,100 |
2012/02/29 | 1,875 | 1,883 | 1,862 | 1,864 | 115,900 |
2012/02/28 | 1,870 | 1,878 | 1,855 | 1,874 | 111,100 |
2012/02/27 | 1,893 | 1,894 | 1,880 | 1,894 | 104,900 |
2012/02/24 | 1,878 | 1,887 | 1,871 | 1,882 | 135,300 |
2012/02/23 | 1,868 | 1,887 | 1,855 | 1,884 | 176,900 |
2012/02/22 | 1,870 | 1,883 | 1,853 | 1,870 | 208,300 |
2012/02/21 | 1,818 | 1,837 | 1,815 | 1,830 | 170,400 |
2012/02/20 | 1,835 | 1,835 | 1,815 | 1,818 | 163,000 |
2012/02/17 | 1,831 | 1,836 | 1,812 | 1,821 | 186,500 |
2012/02/16 | 1,874 | 1,883 | 1,810 | 1,819 | 280,300 |
2012/02/15 | 1,868 | 1,907 | 1,867 | 1,885 | 281,000 |
2012/02/14 | 1,951 | 1,958 | 1,865 | 1,867 | 400,000 |
2012/02/13 | 1,950 | 1,969 | 1,938 | 1,953 | 113,600 |
2012/02/10 | 1,943 | 1,960 | 1,925 | 1,958 | 97,300 |
2012/02/09 | 1,950 | 1,960 | 1,937 | 1,943 | 106,200 |
2012/02/08 | 1,952 | 1,963 | 1,940 | 1,947 | 104,000 |
2012/02/07 | 1,958 | 1,961 | 1,948 | 1,951 | 175,600 |
2012/02/06 | 1,924 | 1,963 | 1,917 | 1,956 | 197,900 |
2012/02/03 | 1,970 | 1,977 | 1,955 | 1,960 | 84,700 |
2012/02/02 | 1,980 | 1,992 | 1,955 | 1,977 | 156,000 |
2012/02/01 | 1,929 | 1,972 | 1,917 | 1,961 | 126,500 |
2012/01/31 | 1,923 | 1,935 | 1,911 | 1,932 | 43,700 |
2012/01/30 | 1,940 | 1,946 | 1,924 | 1,928 | 57,400 |
2012/01/27 | 1,937 | 1,949 | 1,929 | 1,941 | 41,600 |
2012/01/26 | 1,965 | 1,965 | 1,922 | 1,941 | 129,600 |
2012/01/25 | 1,967 | 1,969 | 1,941 | 1,958 | 104,900 |
2012/01/24 | 1,942 | 1,975 | 1,941 | 1,967 | 104,000 |
2012/01/23 | 1,960 | 1,975 | 1,919 | 1,941 | 143,300 |
2012/01/20 | 1,960 | 1,981 | 1,943 | 1,980 | 212,400 |
2012/01/19 | 1,974 | 1,975 | 1,941 | 1,955 | 168,900 |
2012/01/18 | 1,982 | 1,987 | 1,952 | 1,971 | 258,200 |
2012/01/17 | 1,920 | 1,996 | 1,909 | 1,958 | 462,400 |
2012/01/16 | 1,865 | 1,920 | 1,844 | 1,908 | 216,900 |
2012/01/13 | 1,863 | 1,892 | 1,852 | 1,865 | 185,000 |
2012/01/12 | 1,848 | 1,866 | 1,837 | 1,860 | 221,200 |
2012/01/11 | 1,851 | 1,869 | 1,823 | 1,835 | 220,500 |
2012/01/10 | 1,780 | 1,870 | 1,750 | 1,851 | 345,300 |
2012/01/06 | 1,786 | 1,804 | 1,751 | 1,771 | 216,500 |
2012/01/05 | 1,725 | 1,837 | 1,717 | 1,790 | 427,700 |
2012/01/04 | 1,699 | 1,711 | 1,690 | 1,690 | 70,300 |