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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,080 | 8,080 | 7,940 | 8,030 | 47,300 |
| 2017/12/28 | 8,010 | 8,080 | 7,950 | 7,980 | 53,100 |
| 2017/12/27 | 7,790 | 8,000 | 7,780 | 7,990 | 85,100 |
| 2017/12/26 | 7,840 | 7,890 | 7,800 | 7,810 | 56,000 |
| 2017/12/25 | 7,850 | 7,880 | 7,810 | 7,830 | 81,300 |
| 2017/12/22 | 7,820 | 7,900 | 7,780 | 7,780 | 74,800 |
| 2017/12/21 | 7,750 | 7,850 | 7,680 | 7,820 | 133,800 |
| 2017/12/20 | 7,910 | 7,930 | 7,850 | 7,860 | 84,400 |
| 2017/12/19 | 8,060 | 8,110 | 7,920 | 7,920 | 80,500 |
| 2017/12/18 | 8,080 | 8,150 | 8,080 | 8,120 | 99,100 |
| 2017/12/15 | 7,980 | 8,080 | 7,860 | 8,050 | 125,400 |
| 2017/12/14 | 7,910 | 8,040 | 7,890 | 7,990 | 57,000 |
| 2017/12/13 | 7,960 | 8,070 | 7,890 | 7,930 | 77,100 |
| 2017/12/12 | 7,920 | 7,990 | 7,830 | 7,960 | 113,800 |
| 2017/12/11 | 7,840 | 7,840 | 7,690 | 7,820 | 104,600 |
| 2017/12/08 | 7,740 | 7,900 | 7,740 | 7,850 | 154,100 |
| 2017/12/07 | 7,470 | 7,720 | 7,440 | 7,700 | 142,300 |
| 2017/12/06 | 7,300 | 7,530 | 7,290 | 7,430 | 149,000 |
| 2017/12/05 | 7,120 | 7,290 | 7,110 | 7,290 | 55,300 |
| 2017/12/04 | 7,330 | 7,360 | 7,180 | 7,200 | 45,700 |
| 2017/12/01 | 7,240 | 7,330 | 7,190 | 7,250 | 84,100 |
| 2017/11/30 | 7,240 | 7,240 | 7,080 | 7,120 | 83,700 |
| 2017/11/29 | 7,030 | 7,270 | 7,010 | 7,250 | 147,400 |
| 2017/11/28 | 6,980 | 6,990 | 6,940 | 6,940 | 27,800 |
| 2017/11/27 | 7,080 | 7,080 | 6,960 | 6,970 | 38,600 |
| 2017/11/24 | 6,940 | 7,030 | 6,920 | 7,010 | 45,800 |
| 2017/11/22 | 7,200 | 7,200 | 7,040 | 7,040 | 64,100 |
| 2017/11/21 | 7,200 | 7,210 | 7,090 | 7,130 | 88,100 |
| 2017/11/20 | 7,130 | 7,170 | 7,030 | 7,150 | 166,900 |
| 2017/11/17 | 6,840 | 6,910 | 6,780 | 6,860 | 169,400 |
| 2017/11/16 | 6,820 | 6,870 | 6,640 | 6,640 | 260,300 |
| 2017/11/15 | 6,990 | 7,020 | 6,830 | 6,850 | 124,100 |
| 2017/11/14 | 7,150 | 7,200 | 7,090 | 7,120 | 91,300 |
| 2017/11/13 | 7,280 | 7,390 | 7,240 | 7,300 | 174,200 |
| 2017/11/10 | 7,150 | 7,180 | 7,060 | 7,070 | 132,300 |
| 2017/11/09 | 7,190 | 7,300 | 7,170 | 7,220 | 97,200 |
| 2017/11/08 | 7,050 | 7,190 | 7,050 | 7,160 | 76,200 |
| 2017/11/07 | 7,070 | 7,100 | 7,030 | 7,080 | 86,500 |
| 2017/11/06 | 7,030 | 7,120 | 7,020 | 7,100 | 44,300 |
| 2017/11/02 | 7,040 | 7,080 | 6,970 | 7,060 | 60,400 |
| 2017/11/01 | 7,020 | 7,050 | 6,930 | 7,040 | 57,200 |
| 2017/10/31 | 7,000 | 7,060 | 6,920 | 6,960 | 66,400 |
| 2017/10/30 | 6,850 | 6,950 | 6,850 | 6,950 | 106,900 |
| 2017/10/27 | 6,850 | 6,870 | 6,830 | 6,860 | 55,600 |
| 2017/10/26 | 6,800 | 6,810 | 6,760 | 6,800 | 48,500 |
| 2017/10/25 | 6,730 | 6,750 | 6,670 | 6,720 | 73,900 |
| 2017/10/24 | 6,600 | 6,690 | 6,580 | 6,670 | 45,400 |
| 2017/10/23 | 6,660 | 6,660 | 6,550 | 6,570 | 34,400 |
| 2017/10/20 | 6,470 | 6,610 | 6,470 | 6,590 | 84,800 |
| 2017/10/19 | 6,380 | 6,530 | 6,370 | 6,520 | 94,700 |
| 2017/10/18 | 6,440 | 6,480 | 6,350 | 6,390 | 58,100 |
| 2017/10/17 | 6,490 | 6,540 | 6,470 | 6,480 | 63,000 |
| 2017/10/16 | 6,420 | 6,530 | 6,390 | 6,510 | 77,400 |
| 2017/10/13 | 6,350 | 6,410 | 6,330 | 6,380 | 46,200 |
| 2017/10/12 | 6,320 | 6,380 | 6,320 | 6,340 | 30,300 |
| 2017/10/11 | 6,370 | 6,380 | 6,320 | 6,350 | 35,400 |
| 2017/10/10 | 6,320 | 6,390 | 6,310 | 6,390 | 56,800 |
| 2017/10/06 | 6,270 | 6,280 | 6,200 | 6,270 | 38,900 |
| 2017/10/05 | 6,280 | 6,290 | 6,250 | 6,270 | 26,800 |
| 2017/10/04 | 6,350 | 6,350 | 6,260 | 6,280 | 35,200 |
| 2017/10/03 | 6,390 | 6,390 | 6,280 | 6,290 | 40,700 |
| 2017/10/02 | 6,440 | 6,450 | 6,370 | 6,380 | 30,600 |
| 2017/09/29 | 6,380 | 6,440 | 6,370 | 6,410 | 63,000 |
| 2017/09/28 | 6,380 | 6,390 | 6,270 | 6,390 | 74,200 |
| 2017/09/27 | 6,240 | 6,370 | 6,210 | 6,350 | 61,700 |
| 2017/09/26 | 6,190 | 6,260 | 6,160 | 6,260 | 67,300 |
| 2017/09/25 | 6,180 | 6,190 | 6,130 | 6,160 | 53,000 |
| 2017/09/22 | 6,170 | 6,200 | 6,150 | 6,160 | 50,100 |
| 2017/09/21 | 6,230 | 6,260 | 6,210 | 6,230 | 46,000 |
| 2017/09/20 | 6,330 | 6,330 | 6,220 | 6,250 | 91,300 |
| 2017/09/19 | 6,280 | 6,350 | 6,260 | 6,350 | 74,400 |
| 2017/09/15 | 6,300 | 6,300 | 6,250 | 6,270 | 71,900 |
| 2017/09/14 | 6,330 | 6,340 | 6,250 | 6,300 | 57,100 |
| 2017/09/13 | 6,300 | 6,380 | 6,280 | 6,340 | 58,200 |
| 2017/09/12 | 6,350 | 6,350 | 6,260 | 6,300 | 63,200 |
| 2017/09/11 | 6,360 | 6,360 | 6,260 | 6,300 | 65,900 |
| 2017/09/08 | 6,200 | 6,300 | 6,170 | 6,280 | 109,700 |
| 2017/09/07 | 6,080 | 6,180 | 6,080 | 6,160 | 85,100 |
| 2017/09/06 | 6,040 | 6,090 | 6,010 | 6,070 | 53,000 |
| 2017/09/05 | 6,120 | 6,140 | 6,030 | 6,040 | 44,300 |
| 2017/09/04 | 6,180 | 6,190 | 6,070 | 6,100 | 56,700 |
| 2017/09/01 | 6,180 | 6,230 | 6,140 | 6,220 | 77,500 |
| 2017/08/31 | 6,080 | 6,120 | 6,070 | 6,090 | 40,600 |
| 2017/08/30 | 6,010 | 6,060 | 5,980 | 6,040 | 44,900 |
| 2017/08/29 | 5,930 | 5,990 | 5,920 | 5,970 | 37,300 |
| 2017/08/28 | 5,900 | 5,970 | 5,900 | 5,930 | 53,300 |
| 2017/08/25 | 5,980 | 5,980 | 5,880 | 5,900 | 49,000 |
| 2017/08/24 | 5,890 | 5,930 | 5,880 | 5,880 | 60,100 |
| 2017/08/23 | 5,910 | 5,920 | 5,820 | 5,840 | 42,300 |
| 2017/08/22 | 5,900 | 5,900 | 5,850 | 5,860 | 61,600 |
| 2017/08/21 | 5,890 | 5,940 | 5,870 | 5,910 | 57,500 |
| 2017/08/18 | 5,860 | 5,900 | 5,830 | 5,880 | 78,600 |
| 2017/08/17 | 5,950 | 6,010 | 5,930 | 5,930 | 37,700 |
| 2017/08/16 | 6,000 | 6,040 | 5,910 | 5,950 | 84,900 |
| 2017/08/15 | 5,940 | 6,110 | 5,940 | 5,960 | 128,400 |
| 2017/08/14 | 6,040 | 6,130 | 5,900 | 5,950 | 128,900 |
| 2017/08/10 | 5,720 | 5,950 | 5,720 | 5,940 | 194,400 |
| 2017/08/09 | 6,160 | 6,160 | 6,020 | 6,120 | 91,500 |
| 2017/08/08 | 6,190 | 6,270 | 6,010 | 6,120 | 124,200 |
| 2017/08/07 | 6,000 | 6,150 | 6,000 | 6,140 | 108,300 |
| 2017/08/04 | 5,880 | 5,990 | 5,870 | 5,990 | 62,400 |
| 2017/08/03 | 5,840 | 5,930 | 5,840 | 5,930 | 35,300 |
| 2017/08/02 | 5,900 | 5,910 | 5,780 | 5,840 | 58,400 |
| 2017/08/01 | 5,850 | 5,890 | 5,830 | 5,890 | 56,300 |
| 2017/07/31 | 5,700 | 5,850 | 5,660 | 5,830 | 77,100 |
| 2017/07/28 | 5,710 | 5,760 | 5,690 | 5,750 | 39,300 |
| 2017/07/27 | 5,680 | 5,770 | 5,680 | 5,730 | 32,300 |
| 2017/07/26 | 5,750 | 5,750 | 5,680 | 5,690 | 27,200 |
| 2017/07/25 | 5,780 | 5,810 | 5,750 | 5,760 | 24,500 |
| 2017/07/24 | 5,780 | 5,830 | 5,740 | 5,830 | 41,800 |
| 2017/07/21 | 5,780 | 5,820 | 5,760 | 5,810 | 47,100 |
| 2017/07/20 | 5,720 | 5,800 | 5,720 | 5,790 | 51,100 |
| 2017/07/19 | 5,640 | 5,720 | 5,640 | 5,720 | 52,300 |
| 2017/07/18 | 5,650 | 5,730 | 5,610 | 5,710 | 42,100 |
| 2017/07/14 | 5,700 | 5,700 | 5,650 | 5,660 | 39,200 |
| 2017/07/13 | 5,720 | 5,740 | 5,710 | 5,710 | 31,800 |
| 2017/07/12 | 5,710 | 5,740 | 5,690 | 5,710 | 45,600 |
| 2017/07/11 | 5,700 | 5,730 | 5,670 | 5,710 | 45,700 |
| 2017/07/10 | 5,640 | 5,690 | 5,640 | 5,660 | 48,400 |
| 2017/07/07 | 5,700 | 5,710 | 5,640 | 5,670 | 56,400 |
| 2017/07/06 | 5,680 | 5,740 | 5,680 | 5,730 | 53,300 |
| 2017/07/05 | 5,660 | 5,680 | 5,620 | 5,680 | 42,300 |
| 2017/07/04 | 5,750 | 5,750 | 5,660 | 5,670 | 41,200 |
| 2017/07/03 | 5,650 | 5,720 | 5,640 | 5,690 | 60,800 |
| 2017/06/30 | 5,670 | 5,700 | 5,660 | 5,670 | 60,100 |
| 2017/06/29 | 5,680 | 5,760 | 5,630 | 5,750 | 96,800 |
| 2017/06/28 | 5,740 | 5,740 | 5,680 | 5,680 | 51,100 |
| 2017/06/27 | 5,800 | 5,830 | 5,790 | 5,800 | 56,200 |
| 2017/06/26 | 5,760 | 5,830 | 5,720 | 5,820 | 95,100 |
| 2017/06/23 | 5,860 | 5,860 | 5,780 | 5,780 | 43,000 |
| 2017/06/22 | 5,830 | 5,840 | 5,800 | 5,810 | 32,800 |
| 2017/06/21 | 5,840 | 5,860 | 5,810 | 5,820 | 44,500 |
| 2017/06/20 | 5,790 | 5,850 | 5,760 | 5,850 | 63,100 |
| 2017/06/19 | 5,730 | 5,790 | 5,730 | 5,780 | 37,100 |
| 2017/06/16 | 5,710 | 5,760 | 5,690 | 5,710 | 45,200 |
| 2017/06/15 | 5,640 | 5,770 | 5,600 | 5,740 | 75,900 |
| 2017/06/14 | 5,750 | 5,760 | 5,680 | 5,690 | 61,800 |
| 2017/06/13 | 5,800 | 5,830 | 5,740 | 5,770 | 83,400 |
| 2017/06/12 | 5,700 | 5,840 | 5,650 | 5,810 | 132,200 |
| 2017/06/09 | 5,650 | 5,670 | 5,610 | 5,660 | 108,700 |
| 2017/06/08 | 5,640 | 5,670 | 5,590 | 5,630 | 82,400 |
| 2017/06/07 | 5,590 | 5,660 | 5,490 | 5,640 | 142,000 |
| 2017/06/06 | 5,500 | 5,560 | 5,460 | 5,530 | 106,600 |
| 2017/06/05 | 5,430 | 5,520 | 5,410 | 5,510 | 93,800 |
| 2017/06/02 | 5,470 | 5,470 | 5,430 | 5,450 | 64,800 |
| 2017/06/01 | 5,410 | 5,450 | 5,390 | 5,430 | 75,900 |
| 2017/05/31 | 5,390 | 5,390 | 5,330 | 5,330 | 64,800 |
| 2017/05/30 | 5,310 | 5,370 | 5,300 | 5,360 | 77,800 |
| 2017/05/29 | 5,290 | 5,310 | 5,240 | 5,290 | 56,500 |
| 2017/05/26 | 5,300 | 5,330 | 5,260 | 5,280 | 52,400 |
| 2017/05/25 | 5,240 | 5,300 | 5,230 | 5,300 | 71,100 |
| 2017/05/24 | 5,250 | 5,250 | 5,200 | 5,220 | 75,000 |
| 2017/05/23 | 5,160 | 5,240 | 5,150 | 5,200 | 73,700 |
| 2017/05/22 | 5,180 | 5,210 | 5,170 | 5,180 | 63,800 |
| 2017/05/19 | 5,240 | 5,240 | 5,160 | 5,180 | 75,700 |
| 2017/05/18 | 5,120 | 5,220 | 5,110 | 5,220 | 83,600 |
| 2017/05/17 | 5,110 | 5,210 | 5,110 | 5,210 | 67,000 |
| 2017/05/16 | 5,200 | 5,200 | 5,130 | 5,170 | 58,800 |
| 2017/05/15 | 5,160 | 5,190 | 5,140 | 5,180 | 55,200 |
| 2017/05/12 | 5,110 | 5,140 | 5,070 | 5,120 | 87,400 |
| 2017/05/11 | 5,050 | 5,130 | 5,050 | 5,100 | 95,500 |
| 2017/05/10 | 5,210 | 5,240 | 5,170 | 5,180 | 42,300 |
| 2017/05/09 | 5,200 | 5,220 | 5,180 | 5,190 | 43,600 |
| 2017/05/08 | 5,140 | 5,220 | 5,130 | 5,210 | 136,500 |
| 2017/05/02 | 5,140 | 5,150 | 5,090 | 5,090 | 62,300 |
| 2017/05/01 | 5,090 | 5,120 | 5,080 | 5,110 | 59,000 |
| 2017/04/28 | 5,080 | 5,150 | 5,070 | 5,100 | 90,100 |
| 2017/04/27 | 5,080 | 5,090 | 5,050 | 5,060 | 48,800 |
| 2017/04/26 | 5,100 | 5,110 | 5,050 | 5,090 | 102,100 |
| 2017/04/25 | 5,020 | 5,090 | 5,000 | 5,080 | 125,000 |
| 2017/04/24 | 5,000 | 5,030 | 4,995 | 5,020 | 75,200 |
| 2017/04/21 | 4,950 | 4,980 | 4,935 | 4,975 | 58,100 |
| 2017/04/20 | 4,920 | 4,980 | 4,920 | 4,965 | 31,800 |
| 2017/04/19 | 4,900 | 4,965 | 4,880 | 4,960 | 77,900 |
| 2017/04/18 | 4,945 | 4,975 | 4,930 | 4,965 | 81,300 |
| 2017/04/17 | 4,820 | 4,900 | 4,815 | 4,895 | 58,800 |
| 2017/04/14 | 4,870 | 4,895 | 4,790 | 4,805 | 116,500 |
| 2017/04/13 | 4,885 | 4,915 | 4,865 | 4,900 | 70,900 |
| 2017/04/12 | 4,935 | 4,950 | 4,900 | 4,915 | 44,300 |
| 2017/04/11 | 4,970 | 4,990 | 4,935 | 4,940 | 44,400 |
| 2017/04/10 | 4,935 | 4,980 | 4,925 | 4,975 | 87,500 |
| 2017/04/07 | 4,910 | 4,955 | 4,900 | 4,930 | 80,000 |
| 2017/04/06 | 4,960 | 4,975 | 4,885 | 4,905 | 76,900 |
| 2017/04/05 | 4,960 | 4,985 | 4,935 | 4,975 | 63,200 |
| 2017/04/04 | 4,940 | 4,975 | 4,915 | 4,945 | 84,300 |
| 2017/04/03 | 4,925 | 4,930 | 4,870 | 4,910 | 62,300 |
| 2017/03/31 | 4,920 | 4,955 | 4,890 | 4,895 | 98,600 |
| 2017/03/30 | 4,995 | 4,995 | 4,865 | 4,880 | 78,900 |
| 2017/03/29 | 5,030 | 5,030 | 4,960 | 4,995 | 47,500 |
| 2017/03/28 | 5,020 | 5,040 | 4,995 | 5,030 | 78,900 |
| 2017/03/27 | 4,960 | 4,980 | 4,940 | 4,950 | 46,700 |
| 2017/03/24 | 4,895 | 4,980 | 4,895 | 4,965 | 66,200 |
| 2017/03/23 | 4,915 | 4,940 | 4,865 | 4,870 | 71,100 |
| 2017/03/22 | 4,920 | 4,960 | 4,915 | 4,945 | 58,800 |
| 2017/03/21 | 5,000 | 5,020 | 4,975 | 4,990 | 33,100 |
| 2017/03/17 | 4,985 | 5,040 | 4,970 | 5,000 | 89,700 |
| 2017/03/16 | 4,990 | 5,020 | 4,970 | 4,990 | 52,900 |
| 2017/03/15 | 4,995 | 5,020 | 4,975 | 5,010 | 23,100 |
| 2017/03/14 | 5,030 | 5,030 | 4,995 | 5,010 | 33,200 |
| 2017/03/13 | 5,010 | 5,040 | 4,995 | 5,030 | 46,900 |
| 2017/03/10 | 5,000 | 5,020 | 4,990 | 5,010 | 81,300 |
| 2017/03/09 | 5,000 | 5,000 | 4,960 | 4,980 | 45,700 |
| 2017/03/08 | 4,940 | 4,970 | 4,925 | 4,965 | 59,900 |
| 2017/03/07 | 4,880 | 4,945 | 4,875 | 4,935 | 69,800 |
| 2017/03/06 | 4,910 | 4,930 | 4,875 | 4,880 | 47,000 |
| 2017/03/03 | 4,945 | 4,955 | 4,880 | 4,905 | 98,900 |
| 2017/03/02 | 4,930 | 4,970 | 4,915 | 4,965 | 116,900 |
| 2017/03/01 | 4,860 | 4,890 | 4,840 | 4,870 | 108,900 |
| 2017/02/28 | 4,900 | 4,920 | 4,860 | 4,860 | 106,400 |
| 2017/02/27 | 4,865 | 4,900 | 4,840 | 4,890 | 89,800 |
| 2017/02/24 | 4,895 | 4,910 | 4,880 | 4,895 | 61,300 |
| 2017/02/23 | 4,965 | 4,970 | 4,910 | 4,930 | 49,400 |
| 2017/02/22 | 5,000 | 5,000 | 4,940 | 4,965 | 145,000 |
| 2017/02/21 | 4,965 | 5,000 | 4,960 | 4,980 | 145,700 |
| 2017/02/20 | 4,970 | 5,020 | 4,970 | 5,000 | 65,300 |
| 2017/02/17 | 4,985 | 5,010 | 4,960 | 5,000 | 88,500 |
| 2017/02/16 | 5,030 | 5,050 | 5,000 | 5,010 | 68,100 |
| 2017/02/15 | 5,060 | 5,060 | 4,985 | 5,000 | 120,300 |
| 2017/02/14 | 4,900 | 5,060 | 4,895 | 5,020 | 328,600 |
| 2017/02/13 | 4,850 | 4,890 | 4,800 | 4,885 | 110,800 |
| 2017/02/10 | 4,830 | 4,845 | 4,775 | 4,840 | 108,800 |
| 2017/02/09 | 4,795 | 4,800 | 4,745 | 4,760 | 69,300 |
| 2017/02/08 | 4,835 | 4,850 | 4,810 | 4,825 | 94,200 |
| 2017/02/07 | 4,790 | 4,820 | 4,785 | 4,810 | 45,200 |
| 2017/02/06 | 4,825 | 4,825 | 4,775 | 4,805 | 70,500 |
| 2017/02/03 | 4,780 | 4,830 | 4,755 | 4,785 | 118,200 |
| 2017/02/02 | 4,825 | 4,835 | 4,745 | 4,750 | 111,000 |
| 2017/02/01 | 4,760 | 4,875 | 4,740 | 4,865 | 117,300 |
| 2017/01/31 | 4,825 | 4,830 | 4,780 | 4,795 | 130,600 |
| 2017/01/30 | 4,845 | 4,870 | 4,810 | 4,870 | 193,600 |
| 2017/01/27 | 4,875 | 4,885 | 4,845 | 4,870 | 87,200 |
| 2017/01/26 | 4,890 | 4,890 | 4,850 | 4,875 | 84,400 |
| 2017/01/25 | 4,850 | 4,895 | 4,825 | 4,865 | 205,100 |
| 2017/01/24 | 4,800 | 4,825 | 4,765 | 4,820 | 167,900 |
| 2017/01/23 | 4,850 | 4,855 | 4,815 | 4,815 | 77,500 |
| 2017/01/20 | 4,840 | 4,860 | 4,815 | 4,860 | 55,400 |
| 2017/01/19 | 4,870 | 4,885 | 4,800 | 4,845 | 117,700 |
| 2017/01/18 | 4,880 | 4,895 | 4,830 | 4,870 | 75,100 |
| 2017/01/17 | 4,890 | 4,905 | 4,845 | 4,845 | 72,400 |
| 2017/01/16 | 4,905 | 4,930 | 4,890 | 4,915 | 45,900 |
| 2017/01/13 | 4,940 | 4,960 | 4,900 | 4,925 | 47,200 |
| 2017/01/12 | 4,975 | 4,980 | 4,895 | 4,940 | 81,000 |
| 2017/01/11 | 4,960 | 5,010 | 4,945 | 4,985 | 55,400 |
| 2017/01/10 | 5,000 | 5,030 | 4,950 | 4,960 | 60,400 |
| 2017/01/06 | 5,000 | 5,040 | 5,000 | 5,030 | 47,900 |
| 2017/01/05 | 5,060 | 5,070 | 5,010 | 5,030 | 50,900 |
| 2017/01/04 | 4,940 | 5,060 | 4,935 | 5,050 | 119,600 |