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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,735 | 4,745 | 4,670 | 4,715 | 65,600 |
| 2014/12/29 | 4,730 | 4,745 | 4,665 | 4,735 | 97,200 |
| 2014/12/26 | 4,665 | 4,725 | 4,660 | 4,720 | 74,200 |
| 2014/12/25 | 4,730 | 4,730 | 4,675 | 4,705 | 66,700 |
| 2014/12/24 | 4,720 | 4,750 | 4,700 | 4,750 | 109,700 |
| 2014/12/22 | 4,685 | 4,700 | 4,615 | 4,690 | 83,200 |
| 2014/12/19 | 4,695 | 4,720 | 4,665 | 4,710 | 120,900 |
| 2014/12/18 | 4,650 | 4,685 | 4,650 | 4,685 | 113,500 |
| 2014/12/17 | 4,590 | 4,650 | 4,585 | 4,630 | 119,300 |
| 2014/12/16 | 4,560 | 4,620 | 4,560 | 4,595 | 139,800 |
| 2014/12/15 | 4,600 | 4,645 | 4,590 | 4,600 | 94,700 |
| 2014/12/12 | 4,565 | 4,630 | 4,565 | 4,600 | 123,900 |
| 2014/12/11 | 4,500 | 4,570 | 4,500 | 4,555 | 91,600 |
| 2014/12/10 | 4,505 | 4,610 | 4,490 | 4,595 | 217,700 |
| 2014/12/09 | 4,500 | 4,580 | 4,480 | 4,500 | 150,300 |
| 2014/12/08 | 4,535 | 4,535 | 4,470 | 4,480 | 94,600 |
| 2014/12/05 | 4,500 | 4,530 | 4,475 | 4,525 | 57,800 |
| 2014/12/04 | 4,530 | 4,530 | 4,485 | 4,500 | 103,500 |
| 2014/12/03 | 4,520 | 4,530 | 4,470 | 4,500 | 117,200 |
| 2014/12/02 | 4,430 | 4,560 | 4,420 | 4,560 | 317,100 |
| 2014/12/01 | 4,320 | 4,415 | 4,320 | 4,415 | 116,900 |
| 2014/11/28 | 4,285 | 4,335 | 4,285 | 4,315 | 60,700 |
| 2014/11/27 | 4,335 | 4,340 | 4,270 | 4,280 | 82,600 |
| 2014/11/26 | 4,380 | 4,380 | 4,325 | 4,335 | 96,600 |
| 2014/11/25 | 4,430 | 4,445 | 4,345 | 4,350 | 102,000 |
| 2014/11/21 | 4,390 | 4,445 | 4,335 | 4,420 | 127,200 |
| 2014/11/20 | 4,470 | 4,480 | 4,345 | 4,365 | 171,400 |
| 2014/11/19 | 4,425 | 4,485 | 4,420 | 4,455 | 169,800 |
| 2014/11/18 | 4,330 | 4,410 | 4,330 | 4,405 | 106,600 |
| 2014/11/17 | 4,395 | 4,395 | 4,275 | 4,290 | 146,800 |
| 2014/11/14 | 4,440 | 4,440 | 4,355 | 4,405 | 135,500 |
| 2014/11/13 | 4,430 | 4,430 | 4,305 | 4,395 | 130,000 |
| 2014/11/12 | 4,410 | 4,440 | 4,385 | 4,420 | 220,800 |
| 2014/11/11 | 4,270 | 4,415 | 4,270 | 4,370 | 292,000 |
| 2014/11/10 | 4,240 | 4,260 | 4,200 | 4,240 | 79,400 |
| 2014/11/07 | 4,195 | 4,235 | 4,175 | 4,220 | 99,900 |
| 2014/11/06 | 4,250 | 4,265 | 4,160 | 4,180 | 211,500 |
| 2014/11/05 | 4,300 | 4,320 | 4,235 | 4,260 | 118,700 |
| 2014/11/04 | 4,350 | 4,355 | 4,265 | 4,295 | 122,600 |
| 2014/10/31 | 4,230 | 4,315 | 4,155 | 4,265 | 190,300 |
| 2014/10/30 | 4,225 | 4,240 | 4,210 | 4,225 | 55,000 |
| 2014/10/29 | 4,240 | 4,275 | 4,230 | 4,250 | 62,100 |
| 2014/10/28 | 4,275 | 4,275 | 4,210 | 4,220 | 50,700 |
| 2014/10/27 | 4,255 | 4,290 | 4,255 | 4,275 | 75,300 |
| 2014/10/24 | 4,235 | 4,250 | 4,185 | 4,235 | 58,400 |
| 2014/10/23 | 4,195 | 4,205 | 4,155 | 4,190 | 71,600 |
| 2014/10/22 | 4,140 | 4,225 | 4,125 | 4,215 | 106,700 |
| 2014/10/21 | 4,105 | 4,145 | 4,070 | 4,095 | 103,700 |
| 2014/10/20 | 4,025 | 4,140 | 4,015 | 4,125 | 138,400 |
| 2014/10/17 | 4,000 | 4,020 | 3,950 | 3,955 | 128,000 |
| 2014/10/16 | 4,000 | 4,050 | 3,985 | 4,010 | 116,000 |
| 2014/10/15 | 4,040 | 4,085 | 4,030 | 4,050 | 79,000 |
| 2014/10/14 | 4,100 | 4,110 | 4,010 | 4,030 | 121,100 |
| 2014/10/10 | 4,095 | 4,160 | 4,080 | 4,145 | 220,400 |
| 2014/10/09 | 4,160 | 4,185 | 4,100 | 4,105 | 125,700 |
| 2014/10/08 | 4,145 | 4,180 | 4,135 | 4,160 | 73,400 |
| 2014/10/07 | 4,255 | 4,265 | 4,200 | 4,205 | 135,400 |
| 2014/10/06 | 4,255 | 4,300 | 4,210 | 4,250 | 197,600 |
| 2014/10/03 | 4,100 | 4,175 | 4,100 | 4,165 | 139,300 |
| 2014/10/02 | 4,190 | 4,200 | 4,095 | 4,110 | 187,800 |
| 2014/10/01 | 4,265 | 4,265 | 4,220 | 4,230 | 112,600 |
| 2014/09/30 | 4,300 | 4,305 | 4,250 | 4,270 | 109,500 |
| 2014/09/29 | 4,305 | 4,310 | 4,270 | 4,300 | 119,800 |
| 2014/09/26 | 4,285 | 4,330 | 4,280 | 4,295 | 110,600 |
| 2014/09/25 | 4,310 | 4,310 | 4,280 | 4,305 | 64,500 |
| 2014/09/24 | 4,275 | 4,320 | 4,270 | 4,290 | 146,300 |
| 2014/09/22 | 4,330 | 4,335 | 4,285 | 4,305 | 142,700 |
| 2014/09/19 | 4,350 | 4,375 | 4,340 | 4,360 | 83,900 |
| 2014/09/18 | 4,415 | 4,415 | 4,350 | 4,360 | 81,700 |
| 2014/09/17 | 4,315 | 4,405 | 4,305 | 4,385 | 146,200 |
| 2014/09/16 | 4,325 | 4,340 | 4,310 | 4,320 | 64,600 |
| 2014/09/12 | 4,320 | 4,345 | 4,320 | 4,325 | 83,900 |
| 2014/09/11 | 4,355 | 4,360 | 4,315 | 4,320 | 115,200 |
| 2014/09/10 | 4,350 | 4,375 | 4,320 | 4,365 | 120,900 |
| 2014/09/09 | 4,450 | 4,450 | 4,390 | 4,400 | 59,900 |
| 2014/09/08 | 4,390 | 4,440 | 4,390 | 4,435 | 55,100 |
| 2014/09/05 | 4,450 | 4,450 | 4,385 | 4,400 | 64,000 |
| 2014/09/04 | 4,450 | 4,500 | 4,440 | 4,455 | 133,900 |
| 2014/09/03 | 4,500 | 4,510 | 4,445 | 4,460 | 126,900 |
| 2014/09/02 | 4,450 | 4,515 | 4,430 | 4,475 | 245,100 |
| 2014/09/01 | 4,315 | 4,415 | 4,315 | 4,415 | 90,400 |
| 2014/08/29 | 4,340 | 4,360 | 4,305 | 4,320 | 87,600 |
| 2014/08/28 | 4,350 | 4,380 | 4,345 | 4,355 | 77,700 |
| 2014/08/27 | 4,375 | 4,420 | 4,345 | 4,370 | 116,800 |
| 2014/08/26 | 4,340 | 4,380 | 4,320 | 4,375 | 76,300 |
| 2014/08/25 | 4,385 | 4,385 | 4,340 | 4,365 | 80,600 |
| 2014/08/22 | 4,385 | 4,390 | 4,330 | 4,340 | 91,800 |
| 2014/08/21 | 4,365 | 4,370 | 4,325 | 4,370 | 126,800 |
| 2014/08/20 | 4,390 | 4,415 | 4,350 | 4,360 | 86,100 |
| 2014/08/19 | 4,415 | 4,470 | 4,370 | 4,390 | 212,900 |
| 2014/08/18 | 4,495 | 4,505 | 4,430 | 4,440 | 133,500 |
| 2014/08/15 | 4,480 | 4,525 | 4,455 | 4,515 | 247,000 |
| 2014/08/14 | 4,380 | 4,470 | 4,350 | 4,455 | 299,900 |
| 2014/08/13 | 4,230 | 4,360 | 4,210 | 4,350 | 168,800 |
| 2014/08/12 | 4,220 | 4,295 | 4,155 | 4,250 | 316,600 |
| 2014/08/11 | 4,300 | 4,300 | 4,225 | 4,255 | 190,700 |
| 2014/08/08 | 4,280 | 4,315 | 4,205 | 4,205 | 157,300 |
| 2014/08/07 | 4,285 | 4,330 | 4,265 | 4,300 | 103,200 |
| 2014/08/06 | 4,320 | 4,340 | 4,290 | 4,300 | 90,000 |
| 2014/08/05 | 4,355 | 4,405 | 4,320 | 4,325 | 119,300 |
| 2014/08/04 | 4,380 | 4,415 | 4,375 | 4,375 | 55,900 |
| 2014/08/01 | 4,360 | 4,420 | 4,355 | 4,395 | 139,300 |
| 2014/07/31 | 4,425 | 4,425 | 4,395 | 4,400 | 93,200 |
| 2014/07/30 | 4,455 | 4,465 | 4,425 | 4,440 | 68,700 |
| 2014/07/29 | 4,465 | 4,475 | 4,430 | 4,455 | 77,800 |
| 2014/07/28 | 4,440 | 4,480 | 4,430 | 4,460 | 102,900 |
| 2014/07/25 | 4,440 | 4,440 | 4,420 | 4,440 | 72,300 |
| 2014/07/24 | 4,385 | 4,425 | 4,385 | 4,425 | 81,900 |
| 2014/07/23 | 4,445 | 4,450 | 4,385 | 4,390 | 92,200 |
| 2014/07/22 | 4,350 | 4,420 | 4,350 | 4,415 | 108,000 |
| 2014/07/18 | 4,345 | 4,360 | 4,320 | 4,330 | 136,900 |
| 2014/07/17 | 4,360 | 4,440 | 4,345 | 4,375 | 192,700 |
| 2014/07/16 | 4,355 | 4,385 | 4,345 | 4,360 | 121,800 |
| 2014/07/15 | 4,390 | 4,390 | 4,330 | 4,345 | 168,100 |
| 2014/07/14 | 4,400 | 4,405 | 4,305 | 4,320 | 285,000 |
| 2014/07/11 | 4,450 | 4,460 | 4,400 | 4,415 | 156,600 |
| 2014/07/10 | 4,485 | 4,510 | 4,470 | 4,470 | 75,700 |
| 2014/07/09 | 4,500 | 4,525 | 4,480 | 4,495 | 132,300 |
| 2014/07/08 | 4,515 | 4,550 | 4,470 | 4,545 | 117,800 |
| 2014/07/07 | 4,545 | 4,565 | 4,540 | 4,550 | 47,400 |
| 2014/07/04 | 4,590 | 4,595 | 4,550 | 4,550 | 71,900 |
| 2014/07/03 | 4,600 | 4,620 | 4,590 | 4,590 | 44,300 |
| 2014/07/02 | 4,645 | 4,645 | 4,595 | 4,605 | 51,600 |
| 2014/07/01 | 4,630 | 4,665 | 4,625 | 4,645 | 85,000 |
| 2014/06/30 | 4,620 | 4,625 | 4,585 | 4,625 | 79,200 |
| 2014/06/27 | 4,625 | 4,645 | 4,575 | 4,600 | 67,000 |
| 2014/06/26 | 4,595 | 4,660 | 4,595 | 4,645 | 89,200 |
| 2014/06/25 | 4,615 | 4,650 | 4,595 | 4,625 | 101,200 |
| 2014/06/24 | 4,595 | 4,620 | 4,545 | 4,610 | 109,600 |
| 2014/06/23 | 4,600 | 4,610 | 4,570 | 4,580 | 65,400 |
| 2014/06/20 | 4,615 | 4,620 | 4,560 | 4,595 | 92,700 |
| 2014/06/19 | 4,595 | 4,615 | 4,570 | 4,605 | 93,200 |
| 2014/06/18 | 4,560 | 4,580 | 4,535 | 4,565 | 83,900 |
| 2014/06/17 | 4,530 | 4,535 | 4,500 | 4,520 | 79,800 |
| 2014/06/16 | 4,485 | 4,515 | 4,475 | 4,495 | 95,900 |
| 2014/06/13 | 4,430 | 4,480 | 4,425 | 4,465 | 170,000 |
| 2014/06/12 | 4,490 | 4,495 | 4,450 | 4,465 | 174,900 |
| 2014/06/11 | 4,505 | 4,535 | 4,480 | 4,535 | 136,700 |
| 2014/06/10 | 4,610 | 4,615 | 4,510 | 4,530 | 153,100 |
| 2014/06/09 | 4,680 | 4,690 | 4,605 | 4,620 | 159,700 |
| 2014/06/06 | 4,655 | 4,655 | 4,610 | 4,650 | 155,100 |
| 2014/06/05 | 4,675 | 4,690 | 4,610 | 4,640 | 168,000 |
| 2014/06/04 | 4,650 | 4,670 | 4,640 | 4,660 | 80,600 |
| 2014/06/03 | 4,645 | 4,675 | 4,585 | 4,645 | 159,900 |
| 2014/06/02 | 4,585 | 4,635 | 4,565 | 4,610 | 128,200 |
| 2014/05/30 | 4,460 | 4,565 | 4,460 | 4,565 | 155,000 |
| 2014/05/29 | 4,475 | 4,500 | 4,450 | 4,485 | 73,500 |
| 2014/05/28 | 4,480 | 4,520 | 4,450 | 4,485 | 122,600 |
| 2014/05/27 | 4,570 | 4,570 | 4,465 | 4,470 | 167,500 |
| 2014/05/26 | 4,440 | 4,575 | 4,390 | 4,575 | 244,100 |
| 2014/05/23 | 4,425 | 4,440 | 4,385 | 4,410 | 136,600 |
| 2014/05/22 | 4,365 | 4,395 | 4,350 | 4,375 | 121,000 |
| 2014/05/21 | 4,330 | 4,385 | 4,320 | 4,375 | 103,800 |
| 2014/05/20 | 4,395 | 4,410 | 4,355 | 4,385 | 115,000 |
| 2014/05/19 | 4,490 | 4,515 | 4,400 | 4,400 | 109,300 |
| 2014/05/16 | 4,430 | 4,465 | 4,410 | 4,465 | 185,700 |
| 2014/05/15 | 4,475 | 4,500 | 4,430 | 4,485 | 103,200 |
| 2014/05/14 | 4,515 | 4,530 | 4,465 | 4,485 | 126,600 |
| 2014/05/13 | 4,470 | 4,625 | 4,470 | 4,540 | 138,000 |
| 2014/05/12 | 4,510 | 4,525 | 4,430 | 4,460 | 95,100 |
| 2014/05/09 | 4,550 | 4,620 | 4,540 | 4,555 | 85,900 |
| 2014/05/08 | 4,545 | 4,625 | 4,520 | 4,590 | 96,000 |
| 2014/05/07 | 4,595 | 4,620 | 4,545 | 4,545 | 104,900 |
| 2014/05/02 | 4,655 | 4,670 | 4,615 | 4,655 | 53,500 |
| 2014/05/01 | 4,590 | 4,660 | 4,585 | 4,655 | 76,800 |
| 2014/04/30 | 4,600 | 4,665 | 4,595 | 4,605 | 115,900 |
| 2014/04/28 | 4,550 | 4,560 | 4,520 | 4,545 | 53,500 |
| 2014/04/25 | 4,575 | 4,600 | 4,535 | 4,580 | 54,100 |
| 2014/04/24 | 4,505 | 4,575 | 4,500 | 4,570 | 64,900 |
| 2014/04/23 | 4,520 | 4,520 | 4,445 | 4,505 | 79,200 |
| 2014/04/22 | 4,525 | 4,590 | 4,510 | 4,535 | 64,500 |
| 2014/04/21 | 4,525 | 4,550 | 4,520 | 4,530 | 60,000 |
| 2014/04/18 | 4,540 | 4,555 | 4,490 | 4,520 | 78,000 |
| 2014/04/17 | 4,470 | 4,555 | 4,460 | 4,490 | 111,800 |
| 2014/04/16 | 4,365 | 4,470 | 4,340 | 4,470 | 85,300 |
| 2014/04/15 | 4,320 | 4,360 | 4,275 | 4,315 | 81,000 |
| 2014/04/14 | 4,300 | 4,330 | 4,285 | 4,300 | 53,700 |
| 2014/04/11 | 4,300 | 4,360 | 4,280 | 4,320 | 77,600 |
| 2014/04/10 | 4,470 | 4,475 | 4,370 | 4,380 | 59,100 |
| 2014/04/09 | 4,450 | 4,460 | 4,370 | 4,390 | 123,700 |
| 2014/04/08 | 4,555 | 4,555 | 4,490 | 4,490 | 83,200 |
| 2014/04/07 | 4,595 | 4,640 | 4,575 | 4,610 | 100,200 |
| 2014/04/04 | 4,555 | 4,640 | 4,555 | 4,630 | 65,600 |
| 2014/04/03 | 4,645 | 4,660 | 4,570 | 4,580 | 130,000 |
| 2014/04/02 | 4,700 | 4,715 | 4,640 | 4,645 | 137,200 |
| 2014/04/01 | 4,580 | 4,675 | 4,560 | 4,665 | 119,800 |
| 2014/03/31 | 4,550 | 4,600 | 4,510 | 4,560 | 116,600 |
| 2014/03/28 | 4,475 | 4,515 | 4,445 | 4,505 | 85,100 |
| 2014/03/27 | 4,455 | 4,515 | 4,430 | 4,495 | 138,100 |
| 2014/03/26 | 4,400 | 4,450 | 4,390 | 4,445 | 159,100 |
| 2014/03/25 | 4,400 | 4,415 | 4,325 | 4,340 | 218,600 |
| 2014/03/24 | 4,295 | 4,485 | 4,295 | 4,410 | 179,300 |
| 2014/03/20 | 4,380 | 4,405 | 4,275 | 4,290 | 136,900 |
| 2014/03/19 | 4,420 | 4,425 | 4,335 | 4,355 | 106,800 |
| 2014/03/18 | 4,385 | 4,425 | 4,375 | 4,390 | 140,900 |
| 2014/03/17 | 4,450 | 4,460 | 4,275 | 4,315 | 207,200 |
| 2014/03/14 | 4,560 | 4,590 | 4,480 | 4,485 | 224,700 |
| 2014/03/13 | 4,565 | 4,610 | 4,555 | 4,580 | 97,500 |
| 2014/03/12 | 4,600 | 4,655 | 4,575 | 4,595 | 111,200 |
| 2014/03/11 | 4,640 | 4,680 | 4,615 | 4,645 | 88,800 |
| 2014/03/10 | 4,580 | 4,685 | 4,580 | 4,665 | 173,800 |
| 2014/03/07 | 4,565 | 4,635 | 4,560 | 4,585 | 131,300 |
| 2014/03/06 | 4,485 | 4,535 | 4,470 | 4,520 | 109,100 |
| 2014/03/05 | 4,580 | 4,585 | 4,470 | 4,485 | 157,800 |
| 2014/03/04 | 4,495 | 4,560 | 4,475 | 4,525 | 156,600 |
| 2014/03/03 | 4,585 | 4,600 | 4,490 | 4,520 | 121,000 |
| 2014/02/28 | 4,630 | 4,640 | 4,570 | 4,610 | 92,400 |
| 2014/02/27 | 4,690 | 4,705 | 4,645 | 4,660 | 68,600 |
| 2014/02/26 | 4,720 | 4,725 | 4,665 | 4,670 | 90,800 |
| 2014/02/25 | 4,735 | 4,755 | 4,720 | 4,750 | 131,900 |
| 2014/02/24 | 4,605 | 4,710 | 4,600 | 4,705 | 158,500 |
| 2014/02/21 | 4,620 | 4,660 | 4,615 | 4,645 | 93,300 |
| 2014/02/20 | 4,610 | 4,635 | 4,535 | 4,570 | 169,100 |
| 2014/02/19 | 4,710 | 4,710 | 4,625 | 4,640 | 113,000 |
| 2014/02/18 | 4,685 | 4,720 | 4,650 | 4,710 | 120,600 |
| 2014/02/17 | 4,665 | 4,665 | 4,560 | 4,640 | 147,900 |
| 2014/02/14 | 4,745 | 4,760 | 4,630 | 4,665 | 207,100 |
| 2014/02/13 | 4,775 | 4,775 | 4,685 | 4,695 | 160,100 |
| 2014/02/12 | 4,860 | 4,885 | 4,740 | 4,790 | 248,800 |
| 2014/02/10 | 4,895 | 4,895 | 4,815 | 4,835 | 80,300 |
| 2014/02/07 | 4,880 | 4,885 | 4,795 | 4,840 | 139,700 |
| 2014/02/06 | 4,725 | 4,835 | 4,690 | 4,795 | 105,100 |
| 2014/02/05 | 4,690 | 4,730 | 4,610 | 4,715 | 159,700 |
| 2014/02/04 | 4,680 | 4,700 | 4,545 | 4,580 | 291,700 |
| 2014/02/03 | 4,860 | 4,915 | 4,805 | 4,805 | 164,600 |
| 2014/01/31 | 4,900 | 4,925 | 4,850 | 4,895 | 170,200 |
| 2014/01/30 | 4,865 | 4,930 | 4,860 | 4,890 | 131,500 |
| 2014/01/29 | 4,915 | 4,975 | 4,875 | 4,970 | 105,200 |
| 2014/01/28 | 4,950 | 4,950 | 4,800 | 4,825 | 180,700 |
| 2014/01/27 | 4,895 | 4,975 | 4,885 | 4,920 | 176,800 |
| 2014/01/24 | 4,950 | 5,040 | 4,900 | 5,020 | 239,200 |
| 2014/01/23 | 4,995 | 5,020 | 4,960 | 4,960 | 276,000 |
| 2014/01/22 | 4,960 | 4,965 | 4,860 | 4,925 | 219,800 |
| 2014/01/21 | 4,885 | 4,960 | 4,875 | 4,955 | 145,900 |
| 2014/01/20 | 4,890 | 4,905 | 4,845 | 4,865 | 142,400 |
| 2014/01/17 | 4,970 | 4,970 | 4,895 | 4,905 | 133,000 |
| 2014/01/16 | 4,890 | 4,935 | 4,880 | 4,900 | 137,300 |
| 2014/01/15 | 4,865 | 4,895 | 4,840 | 4,890 | 79,700 |
| 2014/01/14 | 4,800 | 4,885 | 4,760 | 4,830 | 105,000 |
| 2014/01/10 | 4,895 | 4,910 | 4,830 | 4,865 | 147,200 |
| 2014/01/09 | 4,925 | 4,930 | 4,800 | 4,895 | 113,000 |
| 2014/01/08 | 4,895 | 4,960 | 4,880 | 4,935 | 160,500 |
| 2014/01/07 | 4,980 | 4,985 | 4,835 | 4,845 | 315,000 |
| 2014/01/06 | 4,900 | 5,070 | 4,875 | 5,010 | 518,300 |