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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,865 | 4,875 | 4,830 | 4,870 | 62,600 |
| 2016/12/29 | 4,940 | 4,950 | 4,880 | 4,910 | 82,500 |
| 2016/12/28 | 4,940 | 4,990 | 4,940 | 4,945 | 48,700 |
| 2016/12/27 | 5,030 | 5,030 | 4,980 | 4,985 | 54,300 |
| 2016/12/26 | 4,950 | 5,020 | 4,940 | 4,995 | 129,100 |
| 2016/12/22 | 4,950 | 4,985 | 4,920 | 4,940 | 100,900 |
| 2016/12/21 | 5,000 | 5,020 | 4,950 | 4,955 | 81,900 |
| 2016/12/20 | 4,970 | 5,010 | 4,965 | 5,010 | 53,300 |
| 2016/12/19 | 5,020 | 5,020 | 4,960 | 5,000 | 55,800 |
| 2016/12/16 | 5,000 | 5,010 | 4,975 | 4,990 | 58,000 |
| 2016/12/15 | 5,040 | 5,050 | 4,960 | 4,980 | 64,600 |
| 2016/12/14 | 5,110 | 5,110 | 5,010 | 5,030 | 51,900 |
| 2016/12/13 | 5,060 | 5,100 | 5,020 | 5,100 | 66,900 |
| 2016/12/12 | 5,100 | 5,100 | 5,010 | 5,040 | 55,600 |
| 2016/12/09 | 5,100 | 5,120 | 5,030 | 5,050 | 123,600 |
| 2016/12/08 | 4,960 | 5,010 | 4,930 | 5,010 | 95,800 |
| 2016/12/07 | 4,915 | 4,940 | 4,880 | 4,890 | 72,300 |
| 2016/12/06 | 4,990 | 5,010 | 4,915 | 4,935 | 71,800 |
| 2016/12/05 | 5,000 | 5,030 | 4,940 | 4,945 | 61,700 |
| 2016/12/02 | 5,070 | 5,100 | 5,020 | 5,040 | 69,300 |
| 2016/12/01 | 5,150 | 5,150 | 5,060 | 5,080 | 85,800 |
| 2016/11/30 | 4,995 | 5,130 | 4,990 | 5,130 | 117,900 |
| 2016/11/29 | 4,985 | 5,000 | 4,955 | 4,995 | 55,600 |
| 2016/11/28 | 4,910 | 4,990 | 4,900 | 4,975 | 82,300 |
| 2016/11/25 | 5,000 | 5,030 | 4,955 | 5,000 | 143,900 |
| 2016/11/24 | 4,950 | 4,990 | 4,895 | 4,950 | 124,300 |
| 2016/11/22 | 4,910 | 4,915 | 4,850 | 4,905 | 94,600 |
| 2016/11/21 | 4,840 | 4,900 | 4,835 | 4,850 | 133,400 |
| 2016/11/18 | 4,910 | 4,920 | 4,855 | 4,870 | 94,600 |
| 2016/11/17 | 4,905 | 4,925 | 4,865 | 4,905 | 90,000 |
| 2016/11/16 | 4,990 | 4,990 | 4,925 | 4,940 | 86,900 |
| 2016/11/15 | 5,030 | 5,030 | 4,950 | 4,980 | 109,300 |
| 2016/11/14 | 5,070 | 5,080 | 5,010 | 5,030 | 109,400 |
| 2016/11/11 | 5,000 | 5,100 | 4,970 | 5,010 | 181,500 |
| 2016/11/10 | 4,920 | 4,960 | 4,835 | 4,950 | 136,000 |
| 2016/11/09 | 4,885 | 4,920 | 4,605 | 4,640 | 177,500 |
| 2016/11/08 | 4,935 | 4,950 | 4,895 | 4,895 | 40,000 |
| 2016/11/07 | 4,950 | 4,960 | 4,915 | 4,935 | 66,900 |
| 2016/11/04 | 4,950 | 4,990 | 4,875 | 4,910 | 99,500 |
| 2016/11/02 | 4,970 | 4,980 | 4,925 | 4,950 | 75,100 |
| 2016/11/01 | 5,040 | 5,040 | 4,970 | 5,010 | 54,100 |
| 2016/10/31 | 5,060 | 5,080 | 5,030 | 5,070 | 50,100 |
| 2016/10/28 | 5,070 | 5,070 | 5,010 | 5,060 | 66,700 |
| 2016/10/27 | 5,000 | 5,060 | 5,000 | 5,040 | 62,400 |
| 2016/10/26 | 4,970 | 5,040 | 4,970 | 5,030 | 72,200 |
| 2016/10/25 | 5,030 | 5,040 | 4,970 | 4,980 | 43,700 |
| 2016/10/24 | 4,980 | 5,030 | 4,935 | 5,010 | 47,600 |
| 2016/10/21 | 5,030 | 5,040 | 4,965 | 4,990 | 53,100 |
| 2016/10/20 | 5,010 | 5,090 | 4,985 | 5,050 | 89,500 |
| 2016/10/19 | 4,980 | 5,050 | 4,970 | 5,030 | 82,000 |
| 2016/10/18 | 4,895 | 4,970 | 4,880 | 4,965 | 108,700 |
| 2016/10/17 | 4,940 | 4,940 | 4,870 | 4,895 | 55,400 |
| 2016/10/14 | 4,895 | 4,940 | 4,885 | 4,930 | 53,400 |
| 2016/10/13 | 4,895 | 4,910 | 4,845 | 4,900 | 60,400 |
| 2016/10/12 | 4,820 | 4,900 | 4,810 | 4,855 | 76,300 |
| 2016/10/11 | 4,870 | 4,920 | 4,850 | 4,875 | 57,700 |
| 2016/10/07 | 4,850 | 4,875 | 4,825 | 4,875 | 89,500 |
| 2016/10/06 | 4,830 | 4,850 | 4,790 | 4,835 | 73,100 |
| 2016/10/05 | 4,780 | 4,805 | 4,755 | 4,795 | 68,900 |
| 2016/10/04 | 4,790 | 4,790 | 4,730 | 4,770 | 48,800 |
| 2016/10/03 | 4,765 | 4,785 | 4,725 | 4,780 | 59,000 |
| 2016/09/30 | 4,720 | 4,745 | 4,670 | 4,695 | 53,600 |
| 2016/09/29 | 4,840 | 4,850 | 4,745 | 4,770 | 84,500 |
| 2016/09/28 | 4,720 | 4,840 | 4,715 | 4,825 | 129,500 |
| 2016/09/27 | 4,610 | 4,705 | 4,565 | 4,705 | 101,100 |
| 2016/09/26 | 4,720 | 4,740 | 4,695 | 4,705 | 53,000 |
| 2016/09/23 | 4,650 | 4,720 | 4,625 | 4,715 | 78,800 |
| 2016/09/21 | 4,530 | 4,650 | 4,520 | 4,650 | 66,800 |
| 2016/09/20 | 4,520 | 4,595 | 4,505 | 4,565 | 43,600 |
| 2016/09/16 | 4,570 | 4,595 | 4,540 | 4,555 | 52,500 |
| 2016/09/15 | 4,510 | 4,550 | 4,510 | 4,545 | 72,400 |
| 2016/09/14 | 4,540 | 4,560 | 4,525 | 4,540 | 54,400 |
| 2016/09/13 | 4,595 | 4,620 | 4,580 | 4,590 | 37,900 |
| 2016/09/12 | 4,550 | 4,595 | 4,535 | 4,580 | 53,500 |
| 2016/09/09 | 4,665 | 4,680 | 4,620 | 4,645 | 50,900 |
| 2016/09/08 | 4,730 | 4,735 | 4,670 | 4,680 | 56,400 |
| 2016/09/07 | 4,605 | 4,725 | 4,555 | 4,720 | 126,000 |
| 2016/09/06 | 4,555 | 4,610 | 4,535 | 4,600 | 65,000 |
| 2016/09/05 | 4,605 | 4,635 | 4,550 | 4,565 | 56,100 |
| 2016/09/02 | 4,575 | 4,575 | 4,515 | 4,550 | 53,300 |
| 2016/09/01 | 4,570 | 4,575 | 4,510 | 4,560 | 63,500 |
| 2016/08/31 | 4,505 | 4,575 | 4,450 | 4,565 | 107,700 |
| 2016/08/30 | 4,490 | 4,505 | 4,435 | 4,480 | 55,300 |
| 2016/08/29 | 4,565 | 4,565 | 4,445 | 4,485 | 104,900 |
| 2016/08/26 | 4,585 | 4,605 | 4,525 | 4,530 | 88,800 |
| 2016/08/25 | 4,640 | 4,695 | 4,580 | 4,620 | 91,200 |
| 2016/08/24 | 4,595 | 4,700 | 4,525 | 4,675 | 137,900 |
| 2016/08/23 | 4,600 | 4,635 | 4,555 | 4,585 | 113,800 |
| 2016/08/22 | 4,555 | 4,640 | 4,550 | 4,610 | 89,200 |
| 2016/08/19 | 4,535 | 4,575 | 4,470 | 4,570 | 102,200 |
| 2016/08/18 | 4,510 | 4,585 | 4,495 | 4,545 | 89,700 |
| 2016/08/17 | 4,575 | 4,600 | 4,515 | 4,535 | 115,700 |
| 2016/08/16 | 4,660 | 4,675 | 4,600 | 4,610 | 121,900 |
| 2016/08/15 | 4,585 | 4,655 | 4,545 | 4,645 | 134,800 |
| 2016/08/12 | 4,660 | 4,660 | 4,540 | 4,560 | 130,400 |
| 2016/08/10 | 4,575 | 4,780 | 4,555 | 4,620 | 282,000 |
| 2016/08/09 | 4,550 | 4,575 | 4,480 | 4,545 | 206,300 |
| 2016/08/08 | 4,610 | 4,630 | 4,525 | 4,565 | 141,500 |
| 2016/08/05 | 4,670 | 4,670 | 4,505 | 4,550 | 240,800 |
| 2016/08/04 | 4,940 | 4,940 | 4,725 | 4,740 | 154,500 |
| 2016/08/03 | 5,000 | 5,010 | 4,950 | 4,960 | 73,200 |
| 2016/08/02 | 5,080 | 5,130 | 5,030 | 5,060 | 43,200 |
| 2016/08/01 | 5,210 | 5,210 | 5,100 | 5,150 | 66,900 |
| 2016/07/29 | 5,190 | 5,210 | 5,110 | 5,200 | 53,800 |
| 2016/07/28 | 5,180 | 5,220 | 5,150 | 5,190 | 79,200 |
| 2016/07/27 | 5,160 | 5,260 | 5,110 | 5,180 | 124,900 |
| 2016/07/26 | 5,120 | 5,140 | 5,050 | 5,100 | 53,000 |
| 2016/07/25 | 5,170 | 5,170 | 5,100 | 5,120 | 61,700 |
| 2016/07/22 | 5,150 | 5,180 | 5,100 | 5,120 | 70,400 |
| 2016/07/21 | 5,130 | 5,200 | 5,070 | 5,200 | 89,400 |
| 2016/07/20 | 5,020 | 5,090 | 5,010 | 5,070 | 90,700 |
| 2016/07/19 | 5,120 | 5,120 | 4,985 | 5,010 | 98,900 |
| 2016/07/15 | 5,170 | 5,170 | 5,030 | 5,120 | 116,100 |
| 2016/07/14 | 5,140 | 5,180 | 5,090 | 5,130 | 103,600 |
| 2016/07/13 | 5,150 | 5,200 | 5,050 | 5,080 | 193,600 |
| 2016/07/12 | 4,960 | 5,060 | 4,890 | 5,050 | 361,100 |
| 2016/07/11 | 4,590 | 4,765 | 4,575 | 4,750 | 125,000 |
| 2016/07/08 | 4,555 | 4,570 | 4,475 | 4,480 | 48,900 |
| 2016/07/07 | 4,640 | 4,650 | 4,530 | 4,555 | 71,900 |
| 2016/07/06 | 4,595 | 4,650 | 4,550 | 4,635 | 61,300 |
| 2016/07/05 | 4,670 | 4,675 | 4,610 | 4,665 | 46,500 |
| 2016/07/04 | 4,640 | 4,700 | 4,605 | 4,670 | 71,400 |
| 2016/07/01 | 4,680 | 4,680 | 4,580 | 4,640 | 103,800 |
| 2016/06/30 | 4,800 | 4,805 | 4,635 | 4,640 | 98,400 |
| 2016/06/29 | 4,795 | 4,830 | 4,730 | 4,745 | 128,000 |
| 2016/06/28 | 4,435 | 4,820 | 4,425 | 4,765 | 330,300 |
| 2016/06/27 | 4,280 | 4,485 | 4,270 | 4,480 | 142,700 |
| 2016/06/24 | 4,535 | 4,535 | 4,175 | 4,265 | 123,800 |
| 2016/06/23 | 4,470 | 4,480 | 4,430 | 4,455 | 56,400 |
| 2016/06/22 | 4,540 | 4,540 | 4,440 | 4,490 | 61,800 |
| 2016/06/21 | 4,515 | 4,565 | 4,485 | 4,565 | 63,600 |
| 2016/06/20 | 4,550 | 4,585 | 4,525 | 4,555 | 79,500 |
| 2016/06/17 | 4,540 | 4,570 | 4,490 | 4,490 | 66,400 |
| 2016/06/16 | 4,610 | 4,620 | 4,460 | 4,470 | 130,900 |
| 2016/06/15 | 4,690 | 4,735 | 4,605 | 4,630 | 88,600 |
| 2016/06/14 | 4,700 | 4,730 | 4,645 | 4,700 | 87,700 |
| 2016/06/13 | 4,770 | 4,795 | 4,710 | 4,730 | 116,300 |
| 2016/06/10 | 4,840 | 4,855 | 4,785 | 4,835 | 106,000 |
| 2016/06/09 | 4,870 | 4,895 | 4,855 | 4,880 | 45,400 |
| 2016/06/08 | 4,880 | 4,895 | 4,855 | 4,890 | 71,900 |
| 2016/06/07 | 4,920 | 4,930 | 4,855 | 4,865 | 93,400 |
| 2016/06/06 | 4,910 | 4,945 | 4,870 | 4,945 | 131,000 |
| 2016/06/03 | 4,960 | 5,010 | 4,925 | 4,935 | 149,800 |
| 2016/06/02 | 5,050 | 5,100 | 4,960 | 5,040 | 137,300 |
| 2016/06/01 | 5,120 | 5,160 | 5,090 | 5,110 | 89,800 |
| 2016/05/31 | 5,100 | 5,190 | 5,060 | 5,190 | 198,500 |
| 2016/05/30 | 5,100 | 5,190 | 5,100 | 5,140 | 135,900 |
| 2016/05/27 | 4,995 | 5,070 | 4,995 | 5,040 | 167,000 |
| 2016/05/26 | 4,920 | 4,970 | 4,900 | 4,965 | 128,700 |
| 2016/05/25 | 4,895 | 4,910 | 4,855 | 4,880 | 79,400 |
| 2016/05/24 | 4,835 | 4,880 | 4,830 | 4,860 | 56,200 |
| 2016/05/23 | 4,835 | 4,870 | 4,795 | 4,850 | 63,400 |
| 2016/05/20 | 4,800 | 4,875 | 4,800 | 4,840 | 113,200 |
| 2016/05/19 | 4,865 | 4,865 | 4,825 | 4,840 | 90,400 |
| 2016/05/18 | 4,855 | 4,880 | 4,820 | 4,845 | 105,900 |
| 2016/05/17 | 4,865 | 4,890 | 4,820 | 4,845 | 80,300 |
| 2016/05/16 | 4,890 | 4,925 | 4,805 | 4,830 | 121,500 |
| 2016/05/13 | 4,890 | 4,890 | 4,800 | 4,820 | 144,200 |
| 2016/05/12 | 4,845 | 4,890 | 4,805 | 4,865 | 124,900 |
| 2016/05/11 | 4,850 | 4,850 | 4,765 | 4,820 | 180,600 |
| 2016/05/10 | 4,685 | 4,810 | 4,670 | 4,805 | 81,000 |
| 2016/05/09 | 4,725 | 4,750 | 4,685 | 4,730 | 44,100 |
| 2016/05/06 | 4,815 | 4,815 | 4,670 | 4,710 | 98,000 |
| 2016/05/02 | 4,650 | 4,695 | 4,645 | 4,675 | 96,900 |
| 2016/04/28 | 4,885 | 4,885 | 4,710 | 4,720 | 98,700 |
| 2016/04/27 | 4,840 | 4,890 | 4,825 | 4,855 | 118,600 |
| 2016/04/26 | 4,810 | 4,880 | 4,750 | 4,795 | 100,000 |
| 2016/04/25 | 4,810 | 4,840 | 4,755 | 4,825 | 164,600 |
| 2016/04/22 | 4,870 | 4,895 | 4,800 | 4,850 | 138,800 |
| 2016/04/21 | 4,980 | 4,980 | 4,880 | 4,900 | 153,000 |
| 2016/04/20 | 4,875 | 4,995 | 4,865 | 4,945 | 210,300 |
| 2016/04/19 | 4,970 | 4,970 | 4,835 | 4,865 | 183,400 |
| 2016/04/18 | 4,800 | 5,020 | 4,800 | 4,960 | 360,800 |
| 2016/04/15 | 4,780 | 4,825 | 4,670 | 4,680 | 140,900 |
| 2016/04/14 | 4,675 | 4,730 | 4,660 | 4,730 | 145,800 |
| 2016/04/13 | 4,630 | 4,650 | 4,505 | 4,605 | 181,800 |
| 2016/04/12 | 4,615 | 4,695 | 4,580 | 4,620 | 185,900 |
| 2016/04/11 | 4,545 | 4,640 | 4,540 | 4,635 | 250,700 |
| 2016/04/08 | 4,340 | 4,580 | 4,335 | 4,545 | 342,800 |
| 2016/04/07 | 4,195 | 4,345 | 4,175 | 4,340 | 184,600 |
| 2016/04/06 | 4,090 | 4,190 | 4,090 | 4,155 | 101,000 |
| 2016/04/05 | 4,135 | 4,205 | 4,060 | 4,090 | 92,800 |
| 2016/04/04 | 4,170 | 4,205 | 4,145 | 4,180 | 83,600 |
| 2016/04/01 | 4,310 | 4,320 | 4,135 | 4,135 | 97,100 |
| 2016/03/31 | 4,205 | 4,330 | 4,205 | 4,280 | 132,300 |
| 2016/03/30 | 4,250 | 4,250 | 4,140 | 4,160 | 67,700 |
| 2016/03/29 | 4,190 | 4,275 | 4,180 | 4,275 | 59,200 |
| 2016/03/28 | 4,140 | 4,170 | 4,115 | 4,170 | 52,400 |
| 2016/03/25 | 4,185 | 4,195 | 4,095 | 4,105 | 58,600 |
| 2016/03/24 | 4,215 | 4,240 | 4,190 | 4,190 | 37,600 |
| 2016/03/23 | 4,255 | 4,270 | 4,190 | 4,215 | 38,300 |
| 2016/03/22 | 4,175 | 4,265 | 4,165 | 4,230 | 47,700 |
| 2016/03/18 | 4,235 | 4,250 | 4,140 | 4,180 | 75,200 |
| 2016/03/17 | 4,235 | 4,305 | 4,170 | 4,205 | 94,000 |
| 2016/03/16 | 4,125 | 4,215 | 4,125 | 4,165 | 77,400 |
| 2016/03/15 | 4,155 | 4,195 | 4,120 | 4,145 | 66,000 |
| 2016/03/14 | 4,105 | 4,220 | 4,060 | 4,200 | 171,900 |
| 2016/03/11 | 4,080 | 4,100 | 4,005 | 4,080 | 130,300 |
| 2016/03/10 | 3,975 | 4,050 | 3,945 | 4,025 | 174,300 |
| 2016/03/09 | 3,970 | 3,990 | 3,925 | 3,940 | 102,300 |
| 2016/03/08 | 4,010 | 4,040 | 3,925 | 3,990 | 105,200 |
| 2016/03/07 | 4,090 | 4,115 | 4,025 | 4,035 | 104,800 |
| 2016/03/04 | 3,880 | 4,085 | 3,865 | 4,075 | 164,100 |
| 2016/03/03 | 3,840 | 3,865 | 3,835 | 3,860 | 100,800 |
| 2016/03/02 | 3,940 | 3,940 | 3,875 | 3,910 | 85,500 |
| 2016/03/01 | 3,725 | 3,830 | 3,725 | 3,800 | 134,900 |
| 2016/02/29 | 3,820 | 3,825 | 3,750 | 3,760 | 112,100 |
| 2016/02/26 | 3,870 | 3,875 | 3,790 | 3,805 | 152,800 |
| 2016/02/25 | 3,845 | 3,880 | 3,830 | 3,855 | 106,200 |
| 2016/02/24 | 3,770 | 3,870 | 3,755 | 3,835 | 91,700 |
| 2016/02/23 | 3,850 | 3,875 | 3,790 | 3,805 | 79,000 |
| 2016/02/22 | 3,860 | 3,880 | 3,810 | 3,840 | 109,000 |
| 2016/02/19 | 3,820 | 3,900 | 3,805 | 3,885 | 94,500 |
| 2016/02/18 | 3,880 | 3,905 | 3,840 | 3,870 | 152,400 |
| 2016/02/17 | 3,750 | 3,810 | 3,715 | 3,800 | 160,100 |
| 2016/02/16 | 3,770 | 3,820 | 3,705 | 3,750 | 183,200 |
| 2016/02/15 | 3,830 | 3,875 | 3,770 | 3,855 | 122,500 |
| 2016/02/12 | 3,545 | 3,715 | 3,515 | 3,575 | 264,400 |
| 2016/02/10 | 4,115 | 4,130 | 3,880 | 3,935 | 98,000 |
| 2016/02/09 | 4,000 | 4,070 | 3,995 | 4,045 | 86,800 |
| 2016/02/08 | 3,980 | 4,190 | 3,980 | 4,175 | 112,000 |
| 2016/02/05 | 4,010 | 4,065 | 3,970 | 4,050 | 77,100 |
| 2016/02/04 | 4,020 | 4,085 | 4,020 | 4,055 | 51,800 |
| 2016/02/03 | 4,065 | 4,100 | 4,020 | 4,060 | 56,000 |
| 2016/02/02 | 4,155 | 4,230 | 4,150 | 4,175 | 48,200 |
| 2016/02/01 | 4,165 | 4,225 | 4,145 | 4,210 | 63,900 |
| 2016/01/29 | 3,980 | 4,100 | 3,950 | 4,100 | 114,700 |
| 2016/01/28 | 4,070 | 4,070 | 3,945 | 3,950 | 237,200 |
| 2016/01/27 | 3,990 | 4,105 | 3,980 | 4,095 | 104,000 |
| 2016/01/26 | 3,915 | 3,960 | 3,870 | 3,880 | 123,700 |
| 2016/01/25 | 4,055 | 4,070 | 3,980 | 4,015 | 90,600 |
| 2016/01/22 | 3,855 | 4,020 | 3,855 | 4,010 | 131,700 |
| 2016/01/21 | 3,920 | 3,945 | 3,765 | 3,770 | 165,000 |
| 2016/01/20 | 4,075 | 4,125 | 3,945 | 3,950 | 116,200 |
| 2016/01/19 | 4,150 | 4,165 | 4,000 | 4,105 | 234,800 |
| 2016/01/18 | 4,200 | 4,230 | 4,160 | 4,215 | 89,300 |
| 2016/01/15 | 4,335 | 4,350 | 4,265 | 4,285 | 112,600 |
| 2016/01/14 | 4,220 | 4,305 | 4,205 | 4,300 | 125,600 |
| 2016/01/13 | 4,220 | 4,345 | 4,220 | 4,335 | 130,400 |
| 2016/01/12 | 4,195 | 4,225 | 4,110 | 4,125 | 145,400 |
| 2016/01/08 | 4,215 | 4,320 | 4,205 | 4,245 | 110,100 |
| 2016/01/07 | 4,250 | 4,335 | 4,250 | 4,280 | 80,900 |
| 2016/01/06 | 4,320 | 4,355 | 4,250 | 4,270 | 75,400 |
| 2016/01/05 | 4,350 | 4,355 | 4,295 | 4,295 | 72,000 |
| 2016/01/04 | 4,395 | 4,420 | 4,315 | 4,330 | 71,700 |