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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,860 | 4,880 | 4,820 | 4,830 | 154,000 |
| 2013/12/27 | 4,860 | 4,870 | 4,750 | 4,815 | 244,100 |
| 2013/12/26 | 4,800 | 4,840 | 4,760 | 4,835 | 387,100 |
| 2013/12/25 | 4,475 | 4,605 | 4,460 | 4,605 | 192,400 |
| 2013/12/24 | 4,530 | 4,550 | 4,500 | 4,500 | 219,100 |
| 2013/12/20 | 4,525 | 4,545 | 4,520 | 4,530 | 167,300 |
| 2013/12/19 | 4,545 | 4,560 | 4,510 | 4,520 | 111,900 |
| 2013/12/18 | 4,500 | 4,530 | 4,480 | 4,530 | 166,300 |
| 2013/12/17 | 4,540 | 4,560 | 4,500 | 4,505 | 102,600 |
| 2013/12/16 | 4,555 | 4,580 | 4,495 | 4,510 | 152,300 |
| 2013/12/13 | 4,640 | 4,650 | 4,560 | 4,560 | 225,100 |
| 2013/12/12 | 4,690 | 4,690 | 4,655 | 4,665 | 75,400 |
| 2013/12/11 | 4,635 | 4,710 | 4,635 | 4,700 | 117,200 |
| 2013/12/10 | 4,675 | 4,690 | 4,650 | 4,675 | 126,200 |
| 2013/12/09 | 4,730 | 4,740 | 4,695 | 4,705 | 82,900 |
| 2013/12/06 | 4,675 | 4,715 | 4,630 | 4,705 | 139,800 |
| 2013/12/05 | 4,700 | 4,745 | 4,670 | 4,670 | 158,500 |
| 2013/12/04 | 4,715 | 4,760 | 4,710 | 4,720 | 151,900 |
| 2013/12/03 | 4,770 | 4,775 | 4,730 | 4,730 | 146,600 |
| 2013/12/02 | 4,725 | 4,795 | 4,720 | 4,770 | 198,200 |
| 2013/11/29 | 4,710 | 4,780 | 4,710 | 4,745 | 169,300 |
| 2013/11/28 | 4,745 | 4,755 | 4,700 | 4,750 | 124,600 |
| 2013/11/27 | 4,720 | 4,790 | 4,695 | 4,735 | 282,800 |
| 2013/11/26 | 4,660 | 4,735 | 4,650 | 4,730 | 325,200 |
| 2013/11/25 | 4,640 | 4,660 | 4,610 | 4,630 | 120,000 |
| 2013/11/22 | 4,690 | 4,695 | 4,610 | 4,630 | 165,800 |
| 2013/11/21 | 4,660 | 4,700 | 4,645 | 4,680 | 218,500 |
| 2013/11/20 | 4,640 | 4,685 | 4,640 | 4,645 | 126,500 |
| 2013/11/19 | 4,640 | 4,690 | 4,630 | 4,645 | 237,300 |
| 2013/11/18 | 4,660 | 4,680 | 4,620 | 4,640 | 265,400 |
| 2013/11/15 | 4,600 | 4,605 | 4,565 | 4,585 | 161,700 |
| 2013/11/14 | 4,520 | 4,615 | 4,500 | 4,575 | 209,700 |
| 2013/11/13 | 4,500 | 4,550 | 4,485 | 4,505 | 145,000 |
| 2013/11/12 | 4,405 | 4,560 | 4,375 | 4,560 | 286,900 |
| 2013/11/11 | 4,560 | 4,570 | 4,425 | 4,445 | 174,700 |
| 2013/11/08 | 4,500 | 4,530 | 4,470 | 4,490 | 150,000 |
| 2013/11/07 | 4,600 | 4,605 | 4,510 | 4,520 | 177,000 |
| 2013/11/06 | 4,570 | 4,620 | 4,555 | 4,600 | 113,900 |
| 2013/11/05 | 4,550 | 4,615 | 4,540 | 4,570 | 173,000 |
| 2013/11/01 | 4,565 | 4,585 | 4,500 | 4,550 | 136,500 |
| 2013/10/31 | 4,630 | 4,650 | 4,565 | 4,585 | 179,900 |
| 2013/10/30 | 4,635 | 4,655 | 4,580 | 4,630 | 273,300 |
| 2013/10/29 | 4,590 | 4,650 | 4,560 | 4,635 | 497,000 |
| 2013/10/28 | 4,455 | 4,585 | 4,445 | 4,585 | 326,600 |
| 2013/10/25 | 4,495 | 4,495 | 4,420 | 4,460 | 193,400 |
| 2013/10/24 | 4,415 | 4,500 | 4,410 | 4,485 | 238,500 |
| 2013/10/23 | 4,495 | 4,510 | 4,430 | 4,455 | 157,500 |
| 2013/10/22 | 4,470 | 4,510 | 4,460 | 4,495 | 104,200 |
| 2013/10/21 | 4,510 | 4,510 | 4,435 | 4,480 | 119,900 |
| 2013/10/18 | 4,430 | 4,490 | 4,415 | 4,490 | 179,300 |
| 2013/10/17 | 4,415 | 4,450 | 4,400 | 4,440 | 156,700 |
| 2013/10/16 | 4,390 | 4,410 | 4,365 | 4,370 | 104,800 |
| 2013/10/15 | 4,460 | 4,470 | 4,375 | 4,400 | 121,800 |
| 2013/10/11 | 4,420 | 4,440 | 4,370 | 4,440 | 152,000 |
| 2013/10/10 | 4,400 | 4,420 | 4,330 | 4,355 | 130,600 |
| 2013/10/09 | 4,285 | 4,370 | 4,250 | 4,355 | 124,500 |
| 2013/10/08 | 4,250 | 4,350 | 4,230 | 4,315 | 143,500 |
| 2013/10/07 | 4,380 | 4,390 | 4,285 | 4,300 | 147,000 |
| 2013/10/04 | 4,380 | 4,410 | 4,335 | 4,380 | 151,700 |
| 2013/10/03 | 4,420 | 4,460 | 4,360 | 4,410 | 142,000 |
| 2013/10/02 | 4,570 | 4,570 | 4,395 | 4,450 | 235,300 |
| 2013/10/01 | 4,505 | 4,570 | 4,475 | 4,525 | 360,700 |
| 2013/09/30 | 4,400 | 4,500 | 4,370 | 4,465 | 297,700 |
| 2013/09/27 | 4,440 | 4,445 | 4,370 | 4,435 | 173,400 |
| 2013/09/26 | 4,280 | 4,445 | 4,250 | 4,440 | 281,200 |
| 2013/09/25 | 4,460 | 4,470 | 4,310 | 4,330 | 379,000 |
| 2013/09/24 | 4,465 | 4,520 | 4,460 | 4,470 | 172,500 |
| 2013/09/20 | 4,510 | 4,535 | 4,465 | 4,525 | 243,900 |
| 2013/09/19 | 4,530 | 4,555 | 4,460 | 4,510 | 261,700 |
| 2013/09/18 | 4,585 | 4,590 | 4,505 | 4,530 | 227,600 |
| 2013/09/17 | 4,630 | 4,695 | 4,550 | 4,575 | 381,600 |
| 2013/09/13 | 4,550 | 4,620 | 4,530 | 4,610 | 315,700 |
| 2013/09/12 | 4,510 | 4,590 | 4,505 | 4,580 | 361,400 |
| 2013/09/11 | 4,745 | 4,750 | 4,460 | 4,495 | 906,400 |
| 2013/09/10 | 4,380 | 4,740 | 4,360 | 4,675 | 1,797,600 |
| 2013/09/09 | 4,500 | 4,500 | 4,290 | 4,315 | 1,168,400 |
| 2013/09/06 | 4,090 | 4,090 | 3,980 | 4,010 | 289,700 |
| 2013/09/05 | 4,090 | 4,090 | 4,035 | 4,080 | 243,700 |
| 2013/09/04 | 4,015 | 4,085 | 4,015 | 4,070 | 168,200 |
| 2013/09/03 | 4,085 | 4,095 | 4,010 | 4,065 | 227,000 |
| 2013/09/02 | 3,925 | 4,035 | 3,915 | 4,025 | 191,500 |
| 2013/08/30 | 3,920 | 3,930 | 3,860 | 3,880 | 143,100 |
| 2013/08/29 | 3,940 | 3,940 | 3,860 | 3,890 | 132,800 |
| 2013/08/28 | 3,970 | 3,970 | 3,855 | 3,935 | 233,400 |
| 2013/08/27 | 4,085 | 4,090 | 3,995 | 4,040 | 215,000 |
| 2013/08/26 | 3,995 | 4,085 | 3,990 | 4,080 | 279,200 |
| 2013/08/23 | 3,905 | 3,965 | 3,895 | 3,950 | 172,000 |
| 2013/08/22 | 3,825 | 3,870 | 3,820 | 3,855 | 94,900 |
| 2013/08/21 | 3,900 | 3,900 | 3,780 | 3,820 | 133,400 |
| 2013/08/20 | 3,900 | 3,940 | 3,850 | 3,870 | 126,700 |
| 2013/08/19 | 3,820 | 3,920 | 3,805 | 3,915 | 129,700 |
| 2013/08/16 | 3,870 | 3,870 | 3,820 | 3,835 | 123,400 |
| 2013/08/15 | 3,960 | 3,965 | 3,895 | 3,900 | 74,100 |
| 2013/08/14 | 3,990 | 4,000 | 3,900 | 3,985 | 111,400 |
| 2013/08/13 | 3,885 | 3,955 | 3,865 | 3,950 | 148,600 |
| 2013/08/12 | 3,810 | 3,885 | 3,785 | 3,835 | 179,000 |
| 2013/08/09 | 3,900 | 3,930 | 3,820 | 3,850 | 175,000 |
| 2013/08/08 | 3,960 | 4,015 | 3,900 | 3,910 | 117,100 |
| 2013/08/07 | 4,095 | 4,095 | 4,020 | 4,020 | 120,300 |
| 2013/08/06 | 4,110 | 4,150 | 4,040 | 4,140 | 168,600 |
| 2013/08/05 | 4,070 | 4,130 | 4,000 | 4,105 | 186,500 |
| 2013/08/02 | 3,980 | 4,080 | 3,945 | 4,075 | 153,800 |
| 2013/08/01 | 3,835 | 3,925 | 3,815 | 3,925 | 91,900 |
| 2013/07/31 | 3,820 | 3,905 | 3,815 | 3,830 | 109,800 |
| 2013/07/30 | 3,750 | 3,885 | 3,750 | 3,880 | 115,000 |
| 2013/07/29 | 3,890 | 3,890 | 3,735 | 3,760 | 174,900 |
| 2013/07/26 | 3,975 | 3,975 | 3,920 | 3,940 | 175,500 |
| 2013/07/25 | 4,090 | 4,095 | 4,005 | 4,035 | 150,500 |
| 2013/07/24 | 4,145 | 4,160 | 4,080 | 4,085 | 92,800 |
| 2013/07/23 | 4,115 | 4,160 | 4,060 | 4,150 | 131,100 |
| 2013/07/22 | 4,185 | 4,195 | 4,060 | 4,095 | 235,600 |
| 2013/07/19 | 4,235 | 4,235 | 4,100 | 4,175 | 237,300 |
| 2013/07/18 | 4,210 | 4,240 | 4,170 | 4,215 | 146,800 |
| 2013/07/17 | 4,230 | 4,230 | 4,150 | 4,200 | 164,700 |
| 2013/07/16 | 4,255 | 4,255 | 4,185 | 4,220 | 167,500 |
| 2013/07/12 | 4,260 | 4,275 | 4,185 | 4,205 | 238,500 |
| 2013/07/11 | 4,130 | 4,230 | 4,130 | 4,225 | 247,800 |
| 2013/07/10 | 4,150 | 4,220 | 4,125 | 4,180 | 201,100 |
| 2013/07/09 | 4,210 | 4,235 | 4,120 | 4,160 | 206,900 |
| 2013/07/08 | 4,290 | 4,290 | 4,130 | 4,140 | 200,000 |
| 2013/07/05 | 4,245 | 4,270 | 4,215 | 4,230 | 286,100 |
| 2013/07/04 | 4,155 | 4,230 | 4,110 | 4,210 | 332,500 |
| 2013/07/03 | 4,150 | 4,160 | 4,065 | 4,140 | 239,100 |
| 2013/07/02 | 4,035 | 4,140 | 3,985 | 4,110 | 225,200 |
| 2013/07/01 | 3,910 | 4,015 | 3,885 | 4,005 | 243,100 |
| 2013/06/28 | 3,900 | 3,945 | 3,870 | 3,905 | 212,500 |
| 2013/06/27 | 3,800 | 3,905 | 3,725 | 3,895 | 160,200 |
| 2013/06/26 | 4,010 | 4,030 | 3,750 | 3,770 | 245,000 |
| 2013/06/25 | 3,980 | 3,995 | 3,860 | 3,950 | 173,800 |
| 2013/06/24 | 3,960 | 4,025 | 3,940 | 3,975 | 207,800 |
| 2013/06/21 | 3,810 | 3,940 | 3,725 | 3,905 | 233,400 |
| 2013/06/20 | 3,855 | 3,900 | 3,805 | 3,825 | 107,300 |
| 2013/06/19 | 3,905 | 3,930 | 3,785 | 3,850 | 158,600 |
| 2013/06/18 | 3,850 | 3,910 | 3,825 | 3,855 | 154,000 |
| 2013/06/17 | 3,650 | 3,855 | 3,650 | 3,850 | 199,500 |
| 2013/06/14 | 3,630 | 3,695 | 3,580 | 3,635 | 163,100 |
| 2013/06/13 | 3,705 | 3,740 | 3,610 | 3,620 | 137,800 |
| 2013/06/12 | 3,670 | 3,785 | 3,620 | 3,760 | 286,300 |
| 2013/06/11 | 3,805 | 3,805 | 3,660 | 3,730 | 347,100 |
| 2013/06/10 | 3,645 | 3,810 | 3,600 | 3,800 | 302,400 |
| 2013/06/07 | 3,445 | 3,480 | 3,335 | 3,405 | 344,200 |
| 2013/06/06 | 3,700 | 3,750 | 3,460 | 3,520 | 304,200 |
| 2013/06/05 | 3,805 | 3,980 | 3,750 | 3,760 | 344,400 |
| 2013/06/04 | 3,700 | 3,775 | 3,630 | 3,770 | 247,800 |
| 2013/06/03 | 3,755 | 3,840 | 3,705 | 3,735 | 206,600 |
| 2013/05/31 | 3,735 | 3,820 | 3,705 | 3,750 | 156,100 |
| 2013/05/30 | 3,805 | 3,820 | 3,690 | 3,715 | 177,800 |
| 2013/05/29 | 3,845 | 3,900 | 3,800 | 3,855 | 198,800 |
| 2013/05/28 | 3,795 | 3,860 | 3,725 | 3,830 | 198,700 |
| 2013/05/27 | 3,800 | 3,845 | 3,730 | 3,790 | 204,500 |
| 2013/05/24 | 3,945 | 4,060 | 3,835 | 3,950 | 356,100 |
| 2013/05/23 | 4,170 | 4,205 | 3,950 | 3,950 | 342,100 |
| 2013/05/22 | 4,225 | 4,250 | 4,125 | 4,190 | 185,200 |
| 2013/05/21 | 4,290 | 4,295 | 4,190 | 4,200 | 233,500 |
| 2013/05/20 | 4,330 | 4,390 | 4,235 | 4,305 | 250,700 |
| 2013/05/17 | 4,110 | 4,360 | 4,100 | 4,315 | 562,800 |
| 2013/05/16 | 4,190 | 4,205 | 4,000 | 4,095 | 395,500 |
| 2013/05/15 | 4,200 | 4,230 | 4,120 | 4,155 | 367,900 |
| 2013/05/14 | 4,040 | 4,300 | 4,030 | 4,205 | 607,400 |
| 2013/05/13 | 4,140 | 4,145 | 4,020 | 4,110 | 446,500 |
| 2013/05/10 | 4,230 | 4,230 | 4,125 | 4,135 | 324,200 |
| 2013/05/09 | 4,220 | 4,250 | 4,120 | 4,180 | 331,100 |
| 2013/05/08 | 4,080 | 4,310 | 4,060 | 4,160 | 623,400 |
| 2013/05/07 | 4,070 | 4,095 | 4,015 | 4,045 | 273,000 |
| 2013/05/02 | 4,020 | 4,040 | 3,950 | 4,000 | 261,000 |
| 2013/05/01 | 4,040 | 4,110 | 4,005 | 4,040 | 294,300 |
| 2013/04/30 | 4,100 | 4,165 | 4,065 | 4,110 | 304,300 |
| 2013/04/26 | 3,950 | 4,195 | 3,935 | 4,110 | 1,027,400 |
| 2013/04/25 | 3,860 | 3,935 | 3,800 | 3,905 | 401,800 |
| 2013/04/24 | 3,885 | 3,900 | 3,715 | 3,845 | 565,000 |
| 2013/04/23 | 3,690 | 3,865 | 3,615 | 3,815 | 937,800 |
| 2013/04/22 | 3,590 | 3,625 | 3,530 | 3,620 | 534,100 |
| 2013/04/19 | 3,550 | 3,555 | 3,460 | 3,530 | 253,100 |
| 2013/04/18 | 3,545 | 3,585 | 3,525 | 3,545 | 181,200 |
| 2013/04/17 | 3,545 | 3,560 | 3,510 | 3,545 | 199,200 |
| 2013/04/16 | 3,415 | 3,565 | 3,405 | 3,540 | 364,000 |
| 2013/04/15 | 3,530 | 3,555 | 3,475 | 3,485 | 207,200 |
| 2013/04/12 | 3,590 | 3,600 | 3,520 | 3,545 | 234,200 |
| 2013/04/11 | 3,640 | 3,660 | 3,500 | 3,585 | 458,200 |
| 2013/04/10 | 3,445 | 3,615 | 3,435 | 3,585 | 520,000 |
| 2013/04/09 | 3,480 | 3,480 | 3,390 | 3,435 | 245,400 |
| 2013/04/08 | 3,405 | 3,450 | 3,365 | 3,445 | 211,400 |
| 2013/04/05 | 3,480 | 3,490 | 3,355 | 3,370 | 434,000 |
| 2013/04/04 | 3,360 | 3,460 | 3,305 | 3,460 | 219,400 |
| 2013/04/03 | 3,295 | 3,395 | 3,290 | 3,370 | 206,100 |
| 2013/04/02 | 3,160 | 3,305 | 3,080 | 3,275 | 222,600 |
| 2013/04/01 | 3,425 | 3,425 | 3,200 | 3,215 | 296,200 |
| 2013/03/29 | 3,420 | 3,450 | 3,385 | 3,410 | 156,700 |
| 2013/03/28 | 3,485 | 3,485 | 3,405 | 3,425 | 95,300 |
| 2013/03/27 | 3,440 | 3,495 | 3,430 | 3,485 | 189,500 |
| 2013/03/26 | 3,430 | 3,445 | 3,380 | 3,390 | 147,200 |
| 2013/03/25 | 3,500 | 3,515 | 3,440 | 3,445 | 215,300 |
| 2013/03/22 | 3,520 | 3,530 | 3,460 | 3,475 | 467,400 |
| 2013/03/21 | 3,380 | 3,500 | 3,355 | 3,470 | 718,900 |
| 2013/03/19 | 3,365 | 3,370 | 3,330 | 3,350 | 125,800 |
| 2013/03/18 | 3,360 | 3,370 | 3,325 | 3,325 | 140,400 |
| 2013/03/15 | 3,380 | 3,390 | 3,355 | 3,365 | 245,700 |
| 2013/03/14 | 3,365 | 3,380 | 3,350 | 3,375 | 177,300 |
| 2013/03/13 | 3,340 | 3,380 | 3,340 | 3,365 | 200,200 |
| 2013/03/12 | 3,320 | 3,345 | 3,310 | 3,330 | 169,800 |
| 2013/03/11 | 3,320 | 3,340 | 3,300 | 3,335 | 211,600 |
| 2013/03/08 | 3,340 | 3,350 | 3,305 | 3,320 | 310,700 |
| 2013/03/07 | 3,375 | 3,375 | 3,325 | 3,335 | 194,100 |
| 2013/03/06 | 3,390 | 3,410 | 3,360 | 3,375 | 207,700 |
| 2013/03/05 | 3,405 | 3,420 | 3,360 | 3,375 | 183,000 |
| 2013/03/04 | 3,335 | 3,420 | 3,330 | 3,405 | 369,900 |
| 2013/03/01 | 3,365 | 3,375 | 3,330 | 3,335 | 168,400 |
| 2013/02/28 | 3,395 | 3,400 | 3,330 | 3,380 | 261,700 |
| 2013/02/27 | 3,345 | 3,425 | 3,320 | 3,395 | 485,200 |
| 2013/02/26 | 3,320 | 3,385 | 3,280 | 3,340 | 243,000 |
| 2013/02/25 | 3,355 | 3,375 | 3,315 | 3,360 | 217,600 |
| 2013/02/22 | 3,300 | 3,340 | 3,270 | 3,315 | 200,900 |
| 2013/02/21 | 3,270 | 3,355 | 3,265 | 3,310 | 379,000 |
| 2013/02/20 | 3,300 | 3,300 | 3,240 | 3,270 | 224,700 |
| 2013/02/19 | 3,210 | 3,295 | 3,180 | 3,285 | 367,800 |
| 2013/02/18 | 3,110 | 3,180 | 3,085 | 3,165 | 354,500 |
| 2013/02/15 | 3,190 | 3,210 | 3,065 | 3,130 | 533,600 |
| 2013/02/14 | 3,335 | 3,340 | 3,250 | 3,260 | 361,600 |
| 2013/02/13 | 3,300 | 3,435 | 3,295 | 3,365 | 672,500 |
| 2013/02/12 | 3,355 | 3,365 | 3,290 | 3,305 | 350,400 |
| 2013/02/08 | 3,390 | 3,400 | 3,335 | 3,350 | 260,300 |
| 2013/02/07 | 3,380 | 3,395 | 3,330 | 3,395 | 361,500 |
| 2013/02/06 | 3,365 | 3,400 | 3,340 | 3,375 | 374,300 |
| 2013/02/05 | 3,280 | 3,410 | 3,280 | 3,330 | 375,100 |
| 2013/02/04 | 3,350 | 3,355 | 3,280 | 3,295 | 343,800 |
| 2013/02/01 | 3,390 | 3,390 | 3,325 | 3,345 | 271,900 |
| 2013/01/31 | 3,405 | 3,410 | 3,345 | 3,375 | 400,300 |
| 2013/01/30 | 3,250 | 3,395 | 3,240 | 3,380 | 744,300 |
| 2013/01/29 | 3,200 | 3,290 | 3,165 | 3,230 | 452,000 |
| 2013/01/28 | 3,325 | 3,330 | 3,215 | 3,235 | 580,900 |
| 2013/01/25 | 3,390 | 3,390 | 3,295 | 3,325 | 468,500 |
| 2013/01/24 | 3,250 | 3,365 | 3,250 | 3,340 | 430,000 |
| 2013/01/23 | 3,375 | 3,380 | 3,255 | 3,270 | 527,900 |
| 2013/01/22 | 3,365 | 3,465 | 3,360 | 3,395 | 511,600 |
| 2013/01/21 | 3,435 | 3,440 | 3,340 | 3,400 | 337,900 |
| 2013/01/18 | 3,415 | 3,445 | 3,365 | 3,415 | 566,500 |
| 2013/01/17 | 3,515 | 3,525 | 3,290 | 3,375 | 944,700 |
| 2013/01/16 | 3,595 | 3,630 | 3,420 | 3,515 | 1,365,000 |
| 2013/01/15 | 3,435 | 3,490 | 3,360 | 3,485 | 801,100 |
| 2013/01/11 | 3,485 | 3,490 | 3,400 | 3,420 | 577,200 |
| 2013/01/10 | 3,485 | 3,495 | 3,440 | 3,480 | 438,700 |
| 2013/01/09 | 3,390 | 3,545 | 3,355 | 3,450 | 655,800 |
| 2013/01/08 | 3,490 | 3,570 | 3,375 | 3,460 | 917,900 |
| 2013/01/07 | 3,490 | 3,540 | 3,420 | 3,470 | 1,053,800 |
| 2013/01/04 | 3,340 | 3,410 | 3,265 | 3,400 | 945,400 |