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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,455 | 4,455 | 4,400 | 4,420 | 55,200 |
| 2015/12/29 | 4,325 | 4,450 | 4,315 | 4,430 | 96,600 |
| 2015/12/28 | 4,295 | 4,330 | 4,245 | 4,325 | 97,500 |
| 2015/12/25 | 4,325 | 4,330 | 4,285 | 4,295 | 103,500 |
| 2015/12/24 | 4,355 | 4,375 | 4,325 | 4,330 | 93,000 |
| 2015/12/22 | 4,360 | 4,365 | 4,315 | 4,340 | 88,600 |
| 2015/12/21 | 4,390 | 4,390 | 4,310 | 4,345 | 160,700 |
| 2015/12/18 | 4,605 | 4,615 | 4,430 | 4,430 | 257,100 |
| 2015/12/17 | 4,675 | 4,680 | 4,635 | 4,655 | 65,100 |
| 2015/12/16 | 4,580 | 4,650 | 4,565 | 4,605 | 56,600 |
| 2015/12/15 | 4,645 | 4,680 | 4,555 | 4,565 | 35,900 |
| 2015/12/14 | 4,575 | 4,660 | 4,530 | 4,660 | 77,400 |
| 2015/12/11 | 4,590 | 4,680 | 4,575 | 4,670 | 112,600 |
| 2015/12/10 | 4,705 | 4,720 | 4,655 | 4,660 | 58,100 |
| 2015/12/09 | 4,755 | 4,780 | 4,700 | 4,715 | 67,400 |
| 2015/12/08 | 4,845 | 4,850 | 4,780 | 4,795 | 29,200 |
| 2015/12/07 | 4,900 | 4,920 | 4,835 | 4,850 | 43,000 |
| 2015/12/04 | 4,895 | 4,900 | 4,840 | 4,850 | 39,900 |
| 2015/12/03 | 4,985 | 4,985 | 4,885 | 4,925 | 81,900 |
| 2015/12/02 | 4,935 | 5,030 | 4,920 | 4,990 | 101,900 |
| 2015/12/01 | 4,870 | 4,940 | 4,855 | 4,930 | 67,900 |
| 2015/11/30 | 4,890 | 4,890 | 4,845 | 4,865 | 38,700 |
| 2015/11/27 | 4,885 | 4,905 | 4,850 | 4,875 | 31,800 |
| 2015/11/26 | 4,860 | 4,905 | 4,840 | 4,875 | 44,100 |
| 2015/11/25 | 4,945 | 4,955 | 4,845 | 4,860 | 68,000 |
| 2015/11/24 | 4,910 | 4,950 | 4,885 | 4,935 | 73,300 |
| 2015/11/20 | 4,890 | 4,920 | 4,870 | 4,910 | 42,200 |
| 2015/11/19 | 4,860 | 4,890 | 4,835 | 4,885 | 44,300 |
| 2015/11/18 | 4,885 | 4,895 | 4,810 | 4,830 | 61,900 |
| 2015/11/17 | 4,935 | 4,940 | 4,840 | 4,860 | 107,100 |
| 2015/11/16 | 4,830 | 4,935 | 4,830 | 4,890 | 154,000 |
| 2015/11/13 | 4,730 | 4,825 | 4,715 | 4,785 | 107,800 |
| 2015/11/12 | 4,745 | 4,780 | 4,700 | 4,740 | 78,400 |
| 2015/11/11 | 4,810 | 4,820 | 4,720 | 4,745 | 213,000 |
| 2015/11/10 | 4,860 | 4,895 | 4,805 | 4,860 | 82,700 |
| 2015/11/09 | 4,830 | 4,880 | 4,820 | 4,875 | 111,200 |
| 2015/11/06 | 4,720 | 4,795 | 4,720 | 4,785 | 47,300 |
| 2015/11/05 | 4,655 | 4,745 | 4,655 | 4,720 | 65,000 |
| 2015/11/04 | 4,750 | 4,755 | 4,635 | 4,650 | 74,600 |
| 2015/11/02 | 4,760 | 4,780 | 4,665 | 4,690 | 74,900 |
| 2015/10/30 | 4,720 | 4,840 | 4,710 | 4,815 | 77,600 |
| 2015/10/29 | 4,780 | 4,780 | 4,715 | 4,735 | 41,800 |
| 2015/10/28 | 4,755 | 4,765 | 4,690 | 4,740 | 37,600 |
| 2015/10/27 | 4,765 | 4,795 | 4,700 | 4,700 | 39,800 |
| 2015/10/26 | 4,805 | 4,805 | 4,745 | 4,765 | 31,600 |
| 2015/10/23 | 4,805 | 4,820 | 4,745 | 4,770 | 70,500 |
| 2015/10/22 | 4,765 | 4,800 | 4,720 | 4,720 | 55,500 |
| 2015/10/21 | 4,705 | 4,820 | 4,705 | 4,800 | 48,400 |
| 2015/10/20 | 4,780 | 4,780 | 4,710 | 4,725 | 44,700 |
| 2015/10/19 | 4,740 | 4,785 | 4,680 | 4,765 | 38,900 |
| 2015/10/16 | 4,830 | 4,835 | 4,725 | 4,740 | 89,600 |
| 2015/10/15 | 4,710 | 4,820 | 4,705 | 4,780 | 106,500 |
| 2015/10/14 | 4,690 | 4,740 | 4,665 | 4,710 | 134,000 |
| 2015/10/13 | 4,600 | 4,710 | 4,590 | 4,700 | 145,600 |
| 2015/10/09 | 4,620 | 4,640 | 4,550 | 4,635 | 120,000 |
| 2015/10/08 | 4,635 | 4,650 | 4,600 | 4,620 | 47,800 |
| 2015/10/07 | 4,685 | 4,710 | 4,585 | 4,710 | 96,700 |
| 2015/10/06 | 4,650 | 4,690 | 4,625 | 4,665 | 96,500 |
| 2015/10/05 | 4,690 | 4,705 | 4,615 | 4,665 | 62,000 |
| 2015/10/02 | 4,715 | 4,730 | 4,620 | 4,665 | 82,600 |
| 2015/10/01 | 4,595 | 4,660 | 4,545 | 4,645 | 87,300 |
| 2015/09/30 | 4,430 | 4,585 | 4,430 | 4,565 | 72,200 |
| 2015/09/29 | 4,500 | 4,500 | 4,375 | 4,380 | 81,000 |
| 2015/09/28 | 4,485 | 4,550 | 4,450 | 4,535 | 58,900 |
| 2015/09/25 | 4,390 | 4,465 | 4,380 | 4,465 | 66,000 |
| 2015/09/24 | 4,470 | 4,485 | 4,375 | 4,375 | 99,200 |
| 2015/09/18 | 4,525 | 4,570 | 4,495 | 4,535 | 45,500 |
| 2015/09/17 | 4,560 | 4,605 | 4,520 | 4,595 | 56,000 |
| 2015/09/16 | 4,450 | 4,555 | 4,450 | 4,545 | 107,300 |
| 2015/09/15 | 4,575 | 4,590 | 4,445 | 4,455 | 147,400 |
| 2015/09/14 | 4,665 | 4,680 | 4,550 | 4,555 | 123,700 |
| 2015/09/11 | 4,650 | 4,705 | 4,630 | 4,655 | 120,500 |
| 2015/09/10 | 4,640 | 4,780 | 4,590 | 4,760 | 97,000 |
| 2015/09/09 | 4,725 | 4,750 | 4,635 | 4,710 | 43,300 |
| 2015/09/08 | 4,750 | 4,760 | 4,570 | 4,580 | 53,900 |
| 2015/09/07 | 4,740 | 4,800 | 4,695 | 4,740 | 47,200 |
| 2015/09/04 | 4,845 | 4,875 | 4,730 | 4,785 | 74,400 |
| 2015/09/03 | 4,960 | 5,020 | 4,820 | 4,830 | 71,900 |
| 2015/09/02 | 4,890 | 5,050 | 4,850 | 4,940 | 87,600 |
| 2015/09/01 | 4,980 | 5,100 | 4,980 | 4,985 | 114,100 |
| 2015/08/31 | 5,050 | 5,050 | 4,950 | 5,030 | 73,500 |
| 2015/08/28 | 4,985 | 5,070 | 4,915 | 5,000 | 135,700 |
| 2015/08/27 | 4,855 | 4,895 | 4,785 | 4,830 | 124,800 |
| 2015/08/26 | 4,725 | 4,785 | 4,685 | 4,760 | 88,500 |
| 2015/08/25 | 4,470 | 4,840 | 4,470 | 4,655 | 173,400 |
| 2015/08/24 | 5,000 | 5,060 | 4,815 | 4,820 | 103,100 |
| 2015/08/21 | 5,150 | 5,220 | 5,090 | 5,100 | 110,200 |
| 2015/08/20 | 5,320 | 5,370 | 5,230 | 5,250 | 52,900 |
| 2015/08/19 | 5,330 | 5,400 | 5,290 | 5,330 | 110,900 |
| 2015/08/18 | 5,300 | 5,390 | 5,270 | 5,390 | 104,600 |
| 2015/08/17 | 5,270 | 5,290 | 5,230 | 5,290 | 55,700 |
| 2015/08/14 | 5,180 | 5,260 | 5,170 | 5,230 | 93,300 |
| 2015/08/13 | 5,240 | 5,240 | 5,140 | 5,150 | 117,900 |
| 2015/08/12 | 5,130 | 5,220 | 5,130 | 5,170 | 84,400 |
| 2015/08/11 | 5,090 | 5,270 | 5,090 | 5,170 | 137,600 |
| 2015/08/10 | 5,280 | 5,370 | 5,240 | 5,370 | 126,400 |
| 2015/08/07 | 5,240 | 5,270 | 5,190 | 5,260 | 83,700 |
| 2015/08/06 | 5,120 | 5,270 | 5,120 | 5,230 | 120,400 |
| 2015/08/05 | 5,030 | 5,180 | 5,020 | 5,160 | 150,500 |
| 2015/08/04 | 4,915 | 4,985 | 4,890 | 4,980 | 108,000 |
| 2015/08/03 | 4,945 | 4,955 | 4,885 | 4,910 | 53,500 |
| 2015/07/31 | 4,930 | 4,965 | 4,905 | 4,965 | 90,200 |
| 2015/07/30 | 4,930 | 5,010 | 4,890 | 4,915 | 98,900 |
| 2015/07/29 | 4,960 | 4,960 | 4,860 | 4,890 | 66,900 |
| 2015/07/28 | 4,890 | 4,930 | 4,830 | 4,890 | 95,000 |
| 2015/07/27 | 4,970 | 4,970 | 4,870 | 4,900 | 86,500 |
| 2015/07/24 | 5,080 | 5,090 | 4,960 | 4,970 | 123,100 |
| 2015/07/23 | 5,100 | 5,150 | 5,080 | 5,090 | 65,900 |
| 2015/07/22 | 5,100 | 5,140 | 5,060 | 5,090 | 74,400 |
| 2015/07/21 | 5,200 | 5,200 | 5,120 | 5,120 | 77,300 |
| 2015/07/17 | 5,220 | 5,250 | 5,150 | 5,180 | 40,300 |
| 2015/07/16 | 5,300 | 5,300 | 5,210 | 5,230 | 100,200 |
| 2015/07/15 | 5,230 | 5,310 | 5,210 | 5,290 | 106,200 |
| 2015/07/14 | 5,180 | 5,230 | 5,160 | 5,210 | 87,700 |
| 2015/07/13 | 4,990 | 5,140 | 4,975 | 5,120 | 89,500 |
| 2015/07/10 | 4,940 | 5,070 | 4,940 | 4,980 | 69,400 |
| 2015/07/09 | 4,975 | 4,980 | 4,810 | 4,915 | 118,900 |
| 2015/07/08 | 5,070 | 5,130 | 5,010 | 5,010 | 84,200 |
| 2015/07/07 | 5,160 | 5,220 | 5,110 | 5,140 | 45,500 |
| 2015/07/06 | 5,090 | 5,130 | 5,060 | 5,100 | 53,300 |
| 2015/07/03 | 5,200 | 5,200 | 5,110 | 5,110 | 53,400 |
| 2015/07/02 | 5,210 | 5,290 | 5,210 | 5,230 | 57,800 |
| 2015/07/01 | 5,150 | 5,180 | 5,110 | 5,180 | 45,000 |
| 2015/06/30 | 5,090 | 5,170 | 5,070 | 5,110 | 57,000 |
| 2015/06/29 | 5,050 | 5,140 | 5,030 | 5,090 | 79,100 |
| 2015/06/26 | 5,220 | 5,220 | 5,140 | 5,170 | 72,800 |
| 2015/06/25 | 5,290 | 5,290 | 5,240 | 5,240 | 73,800 |
| 2015/06/24 | 5,310 | 5,320 | 5,270 | 5,320 | 78,700 |
| 2015/06/23 | 5,300 | 5,300 | 5,250 | 5,300 | 95,900 |
| 2015/06/22 | 5,290 | 5,290 | 5,240 | 5,280 | 43,600 |
| 2015/06/19 | 5,300 | 5,300 | 5,210 | 5,230 | 46,900 |
| 2015/06/18 | 5,300 | 5,300 | 5,230 | 5,230 | 47,000 |
| 2015/06/17 | 5,270 | 5,340 | 5,260 | 5,310 | 62,400 |
| 2015/06/16 | 5,290 | 5,290 | 5,220 | 5,240 | 47,400 |
| 2015/06/15 | 5,290 | 5,290 | 5,230 | 5,290 | 54,800 |
| 2015/06/12 | 5,380 | 5,380 | 5,260 | 5,280 | 102,500 |
| 2015/06/11 | 5,220 | 5,310 | 5,220 | 5,310 | 58,100 |
| 2015/06/10 | 5,300 | 5,300 | 5,200 | 5,200 | 62,700 |
| 2015/06/09 | 5,240 | 5,290 | 5,220 | 5,230 | 56,500 |
| 2015/06/08 | 5,320 | 5,320 | 5,230 | 5,240 | 94,200 |
| 2015/06/05 | 5,290 | 5,360 | 5,290 | 5,340 | 50,600 |
| 2015/06/04 | 5,370 | 5,380 | 5,280 | 5,300 | 129,000 |
| 2015/06/03 | 5,430 | 5,470 | 5,370 | 5,370 | 56,200 |
| 2015/06/02 | 5,400 | 5,470 | 5,380 | 5,460 | 69,800 |
| 2015/06/01 | 5,410 | 5,440 | 5,370 | 5,390 | 73,100 |
| 2015/05/29 | 5,360 | 5,460 | 5,360 | 5,440 | 84,700 |
| 2015/05/28 | 5,410 | 5,410 | 5,360 | 5,370 | 51,900 |
| 2015/05/27 | 5,410 | 5,450 | 5,350 | 5,430 | 47,600 |
| 2015/05/26 | 5,470 | 5,470 | 5,390 | 5,400 | 50,400 |
| 2015/05/25 | 5,500 | 5,500 | 5,440 | 5,450 | 43,000 |
| 2015/05/22 | 5,450 | 5,500 | 5,420 | 5,460 | 55,600 |
| 2015/05/21 | 5,470 | 5,470 | 5,400 | 5,410 | 44,200 |
| 2015/05/20 | 5,500 | 5,530 | 5,440 | 5,470 | 73,800 |
| 2015/05/19 | 5,430 | 5,500 | 5,410 | 5,460 | 76,800 |
| 2015/05/18 | 5,350 | 5,420 | 5,340 | 5,420 | 63,600 |
| 2015/05/15 | 5,360 | 5,420 | 5,330 | 5,340 | 52,400 |
| 2015/05/14 | 5,360 | 5,420 | 5,340 | 5,350 | 70,600 |
| 2015/05/13 | 5,370 | 5,450 | 5,340 | 5,380 | 108,400 |
| 2015/05/12 | 5,350 | 5,490 | 5,350 | 5,390 | 149,300 |
| 2015/05/11 | 5,320 | 5,350 | 5,270 | 5,280 | 78,200 |
| 2015/05/08 | 5,370 | 5,420 | 5,260 | 5,300 | 136,900 |
| 2015/05/07 | 5,200 | 5,310 | 5,200 | 5,210 | 51,000 |
| 2015/05/01 | 5,210 | 5,270 | 5,210 | 5,260 | 38,200 |
| 2015/04/30 | 5,270 | 5,320 | 5,200 | 5,280 | 74,300 |
| 2015/04/28 | 5,330 | 5,350 | 5,260 | 5,300 | 77,100 |
| 2015/04/27 | 5,350 | 5,360 | 5,300 | 5,330 | 38,800 |
| 2015/04/24 | 5,330 | 5,360 | 5,310 | 5,330 | 58,400 |
| 2015/04/23 | 5,380 | 5,380 | 5,310 | 5,330 | 71,200 |
| 2015/04/22 | 5,400 | 5,440 | 5,350 | 5,380 | 69,300 |
| 2015/04/21 | 5,370 | 5,400 | 5,300 | 5,360 | 59,400 |
| 2015/04/20 | 5,370 | 5,390 | 5,310 | 5,330 | 61,900 |
| 2015/04/17 | 5,400 | 5,420 | 5,350 | 5,350 | 64,800 |
| 2015/04/16 | 5,490 | 5,490 | 5,370 | 5,390 | 74,100 |
| 2015/04/15 | 5,540 | 5,590 | 5,430 | 5,460 | 88,100 |
| 2015/04/14 | 5,390 | 5,550 | 5,380 | 5,510 | 110,700 |
| 2015/04/13 | 5,400 | 5,470 | 5,340 | 5,390 | 80,700 |
| 2015/04/10 | 5,280 | 5,370 | 5,260 | 5,340 | 82,900 |
| 2015/04/09 | 5,210 | 5,280 | 5,210 | 5,260 | 61,300 |
| 2015/04/08 | 5,240 | 5,270 | 5,170 | 5,200 | 65,700 |
| 2015/04/07 | 5,240 | 5,290 | 5,180 | 5,210 | 81,500 |
| 2015/04/06 | 5,170 | 5,230 | 5,160 | 5,210 | 50,300 |
| 2015/04/03 | 5,210 | 5,260 | 5,210 | 5,250 | 42,400 |
| 2015/04/02 | 5,210 | 5,280 | 5,180 | 5,230 | 74,300 |
| 2015/04/01 | 5,240 | 5,280 | 5,180 | 5,250 | 113,200 |
| 2015/03/31 | 5,400 | 5,400 | 5,270 | 5,280 | 145,900 |
| 2015/03/30 | 5,320 | 5,380 | 5,290 | 5,360 | 97,600 |
| 2015/03/27 | 5,260 | 5,400 | 5,220 | 5,300 | 171,000 |
| 2015/03/26 | 5,220 | 5,260 | 5,160 | 5,240 | 64,800 |
| 2015/03/25 | 5,270 | 5,270 | 5,190 | 5,230 | 73,600 |
| 2015/03/24 | 5,210 | 5,300 | 5,180 | 5,280 | 121,000 |
| 2015/03/23 | 5,100 | 5,210 | 5,080 | 5,170 | 144,900 |
| 2015/03/20 | 4,995 | 5,080 | 4,985 | 5,070 | 66,700 |
| 2015/03/19 | 5,000 | 5,010 | 4,960 | 4,975 | 58,900 |
| 2015/03/18 | 5,000 | 5,030 | 4,985 | 5,010 | 41,100 |
| 2015/03/17 | 5,000 | 5,030 | 4,975 | 5,010 | 54,300 |
| 2015/03/16 | 5,000 | 5,020 | 4,970 | 5,020 | 44,200 |
| 2015/03/13 | 5,020 | 5,020 | 4,970 | 4,980 | 95,600 |
| 2015/03/12 | 5,010 | 5,040 | 4,970 | 5,010 | 71,700 |
| 2015/03/11 | 4,935 | 5,030 | 4,935 | 5,010 | 52,600 |
| 2015/03/10 | 4,985 | 5,020 | 4,950 | 4,980 | 133,300 |
| 2015/03/09 | 4,950 | 4,965 | 4,905 | 4,935 | 111,800 |
| 2015/03/06 | 5,000 | 5,030 | 4,975 | 4,995 | 94,800 |
| 2015/03/05 | 4,990 | 5,030 | 4,990 | 4,990 | 68,600 |
| 2015/03/04 | 5,000 | 5,040 | 4,975 | 5,000 | 82,800 |
| 2015/03/03 | 5,020 | 5,040 | 5,010 | 5,010 | 86,100 |
| 2015/03/02 | 5,110 | 5,140 | 5,030 | 5,050 | 116,400 |
| 2015/02/27 | 5,100 | 5,150 | 5,080 | 5,100 | 96,500 |
| 2015/02/26 | 5,070 | 5,130 | 5,060 | 5,100 | 48,200 |
| 2015/02/25 | 5,050 | 5,140 | 5,050 | 5,100 | 53,500 |
| 2015/02/24 | 5,110 | 5,110 | 5,050 | 5,050 | 62,600 |
| 2015/02/23 | 5,070 | 5,110 | 5,050 | 5,110 | 62,800 |
| 2015/02/20 | 5,050 | 5,050 | 4,995 | 5,050 | 88,800 |
| 2015/02/19 | 5,090 | 5,100 | 5,040 | 5,060 | 111,500 |
| 2015/02/18 | 5,150 | 5,200 | 5,070 | 5,080 | 116,600 |
| 2015/02/17 | 5,090 | 5,140 | 5,040 | 5,120 | 74,700 |
| 2015/02/16 | 5,160 | 5,200 | 5,110 | 5,130 | 88,700 |
| 2015/02/13 | 5,130 | 5,240 | 5,100 | 5,220 | 148,700 |
| 2015/02/12 | 5,030 | 5,100 | 4,950 | 5,090 | 123,600 |
| 2015/02/10 | 5,010 | 5,030 | 4,970 | 5,000 | 55,000 |
| 2015/02/09 | 5,000 | 5,040 | 4,970 | 5,000 | 79,500 |
| 2015/02/06 | 4,955 | 4,965 | 4,910 | 4,930 | 61,900 |
| 2015/02/05 | 4,930 | 4,960 | 4,885 | 4,905 | 115,200 |
| 2015/02/04 | 5,000 | 5,030 | 4,935 | 4,970 | 72,800 |
| 2015/02/03 | 5,010 | 5,040 | 4,965 | 4,985 | 121,900 |
| 2015/02/02 | 5,000 | 5,020 | 4,955 | 5,010 | 71,200 |
| 2015/01/30 | 5,000 | 5,070 | 4,990 | 5,000 | 92,700 |
| 2015/01/29 | 5,050 | 5,140 | 5,000 | 5,000 | 303,100 |
| 2015/01/28 | 4,935 | 5,060 | 4,930 | 5,040 | 218,300 |
| 2015/01/27 | 4,900 | 4,950 | 4,880 | 4,950 | 119,200 |
| 2015/01/26 | 4,775 | 4,900 | 4,775 | 4,890 | 111,200 |
| 2015/01/23 | 4,865 | 4,865 | 4,805 | 4,845 | 82,900 |
| 2015/01/22 | 4,845 | 4,870 | 4,805 | 4,865 | 101,000 |
| 2015/01/21 | 4,735 | 4,825 | 4,720 | 4,810 | 117,400 |
| 2015/01/20 | 4,720 | 4,765 | 4,710 | 4,745 | 72,800 |
| 2015/01/19 | 4,660 | 4,715 | 4,635 | 4,710 | 120,000 |
| 2015/01/16 | 4,605 | 4,670 | 4,595 | 4,620 | 197,800 |
| 2015/01/15 | 4,630 | 4,685 | 4,615 | 4,660 | 167,300 |
| 2015/01/14 | 4,615 | 4,670 | 4,610 | 4,640 | 79,800 |
| 2015/01/13 | 4,655 | 4,685 | 4,605 | 4,645 | 101,500 |
| 2015/01/09 | 4,765 | 4,785 | 4,695 | 4,720 | 76,700 |
| 2015/01/08 | 4,745 | 4,775 | 4,725 | 4,755 | 106,900 |
| 2015/01/07 | 4,625 | 4,745 | 4,625 | 4,710 | 150,900 |
| 2015/01/06 | 4,625 | 4,680 | 4,625 | 4,660 | 91,600 |
| 2015/01/05 | 4,715 | 4,740 | 4,660 | 4,715 | 77,200 |