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 |
|---|---|---|---|---|---|
| 2018/12/28 | 8,060 | 8,200 | 8,040 | 8,170 | 54,900 |
| 2018/12/27 | 7,970 | 8,060 | 7,870 | 8,060 | 89,000 |
| 2018/12/26 | 7,770 | 7,840 | 7,400 | 7,520 | 128,400 |
| 2018/12/25 | 7,920 | 7,920 | 7,690 | 7,760 | 67,200 |
| 2018/12/21 | 8,380 | 8,380 | 8,130 | 8,190 | 86,100 |
| 2018/12/20 | 8,730 | 8,730 | 8,480 | 8,490 | 54,800 |
| 2018/12/19 | 8,780 | 8,850 | 8,680 | 8,740 | 36,100 |
| 2018/12/18 | 8,940 | 8,940 | 8,720 | 8,730 | 48,100 |
| 2018/12/17 | 8,950 | 9,090 | 8,910 | 9,010 | 67,100 |
| 2018/12/14 | 9,000 | 9,040 | 8,900 | 8,950 | 107,200 |
| 2018/12/13 | 8,790 | 8,960 | 8,650 | 8,900 | 89,200 |
| 2018/12/12 | 8,630 | 8,780 | 8,610 | 8,750 | 75,300 |
| 2018/12/11 | 8,510 | 8,540 | 8,410 | 8,460 | 38,700 |
| 2018/12/10 | 8,600 | 8,690 | 8,510 | 8,520 | 42,500 |
| 2018/12/07 | 8,790 | 8,870 | 8,580 | 8,630 | 87,000 |
| 2018/12/06 | 8,890 | 8,890 | 8,810 | 8,850 | 73,500 |
| 2018/12/05 | 8,680 | 8,960 | 8,650 | 8,890 | 120,700 |
| 2018/12/04 | 8,910 | 8,930 | 8,700 | 8,720 | 52,300 |
| 2018/12/03 | 8,800 | 8,950 | 8,800 | 8,880 | 75,400 |
| 2018/11/30 | 8,650 | 8,700 | 8,590 | 8,700 | 69,700 |
| 2018/11/29 | 8,620 | 8,660 | 8,570 | 8,630 | 43,600 |
| 2018/11/28 | 8,500 | 8,660 | 8,460 | 8,550 | 65,200 |
| 2018/11/27 | 8,500 | 8,590 | 8,450 | 8,460 | 60,500 |
| 2018/11/26 | 8,290 | 8,400 | 8,290 | 8,350 | 52,200 |
| 2018/11/22 | 8,030 | 8,290 | 7,940 | 8,290 | 142,200 |
| 2018/11/21 | 8,130 | 8,130 | 8,000 | 8,050 | 67,200 |
| 2018/11/20 | 8,230 | 8,300 | 8,150 | 8,300 | 35,000 |
| 2018/11/19 | 8,370 | 8,480 | 8,300 | 8,320 | 47,600 |
| 2018/11/16 | 8,390 | 8,450 | 8,350 | 8,400 | 34,800 |
| 2018/11/15 | 8,390 | 8,440 | 8,330 | 8,390 | 41,300 |
| 2018/11/14 | 8,290 | 8,530 | 8,250 | 8,400 | 170,100 |
| 2018/11/13 | 8,470 | 8,470 | 8,180 | 8,370 | 139,900 |
| 2018/11/12 | 8,250 | 8,350 | 8,150 | 8,220 | 60,700 |
| 2018/11/09 | 8,130 | 8,180 | 8,050 | 8,140 | 73,900 |
| 2018/11/08 | 8,190 | 8,240 | 8,050 | 8,080 | 57,000 |
| 2018/11/07 | 8,040 | 8,160 | 7,960 | 8,080 | 63,100 |
| 2018/11/06 | 8,120 | 8,130 | 8,010 | 8,040 | 39,000 |
| 2018/11/05 | 8,000 | 8,080 | 7,940 | 8,020 | 40,700 |
| 2018/11/02 | 8,050 | 8,150 | 7,930 | 8,120 | 85,600 |
| 2018/11/01 | 8,140 | 8,230 | 8,090 | 8,130 | 77,800 |
| 2018/10/31 | 7,950 | 8,050 | 7,880 | 8,040 | 91,700 |
| 2018/10/30 | 7,680 | 7,880 | 7,680 | 7,830 | 78,700 |
| 2018/10/29 | 8,030 | 8,090 | 7,700 | 7,730 | 93,400 |
| 2018/10/26 | 8,210 | 8,260 | 7,960 | 7,990 | 89,700 |
| 2018/10/25 | 8,330 | 8,390 | 8,140 | 8,160 | 82,400 |
| 2018/10/24 | 8,350 | 8,520 | 8,320 | 8,480 | 60,400 |
| 2018/10/23 | 8,470 | 8,470 | 8,250 | 8,260 | 58,700 |
| 2018/10/22 | 8,460 | 8,560 | 8,400 | 8,510 | 48,400 |
| 2018/10/19 | 8,430 | 8,590 | 8,410 | 8,540 | 50,200 |
| 2018/10/18 | 8,650 | 8,690 | 8,470 | 8,530 | 64,300 |
| 2018/10/17 | 8,550 | 8,630 | 8,510 | 8,560 | 64,300 |
| 2018/10/16 | 8,380 | 8,500 | 8,330 | 8,480 | 76,400 |
| 2018/10/15 | 8,350 | 8,400 | 8,270 | 8,380 | 89,900 |
| 2018/10/12 | 8,180 | 8,320 | 8,110 | 8,280 | 84,600 |
| 2018/10/11 | 8,370 | 8,390 | 8,260 | 8,270 | 114,500 |
| 2018/10/10 | 8,720 | 8,740 | 8,480 | 8,570 | 69,200 |
| 2018/10/09 | 8,690 | 8,790 | 8,570 | 8,660 | 70,700 |
| 2018/10/05 | 8,890 | 8,910 | 8,780 | 8,800 | 89,700 |
| 2018/10/04 | 9,120 | 9,140 | 8,900 | 8,910 | 80,800 |
| 2018/10/03 | 9,190 | 9,210 | 9,070 | 9,120 | 104,100 |
| 2018/10/02 | 9,150 | 9,340 | 9,150 | 9,190 | 76,500 |
| 2018/10/01 | 9,190 | 9,210 | 9,030 | 9,130 | 84,500 |
| 2018/09/28 | 9,280 | 9,300 | 9,130 | 9,170 | 104,300 |
| 2018/09/27 | 9,440 | 9,580 | 9,210 | 9,210 | 115,000 |
| 2018/09/26 | 9,270 | 9,460 | 9,240 | 9,450 | 70,000 |
| 2018/09/25 | 9,010 | 9,280 | 8,970 | 9,280 | 127,000 |
| 2018/09/21 | 8,910 | 8,940 | 8,840 | 8,940 | 78,100 |
| 2018/09/20 | 8,850 | 8,960 | 8,820 | 8,910 | 85,500 |
| 2018/09/19 | 8,730 | 8,750 | 8,630 | 8,740 | 57,400 |
| 2018/09/18 | 8,560 | 8,720 | 8,450 | 8,690 | 62,800 |
| 2018/09/14 | 8,690 | 8,790 | 8,420 | 8,480 | 113,800 |
| 2018/09/13 | 8,450 | 8,690 | 8,410 | 8,670 | 87,800 |
| 2018/09/12 | 8,550 | 8,580 | 8,380 | 8,480 | 64,900 |
| 2018/09/11 | 8,560 | 8,720 | 8,470 | 8,520 | 159,400 |
| 2018/09/10 | 8,250 | 8,600 | 8,060 | 8,470 | 179,800 |
| 2018/09/07 | 7,960 | 8,170 | 7,940 | 8,150 | 99,600 |
| 2018/09/06 | 7,960 | 7,970 | 7,890 | 7,960 | 69,800 |
| 2018/09/05 | 7,870 | 7,980 | 7,850 | 7,920 | 61,300 |
| 2018/09/04 | 7,840 | 7,860 | 7,740 | 7,830 | 49,200 |
| 2018/09/03 | 7,830 | 7,960 | 7,780 | 7,840 | 57,500 |
| 2018/08/31 | 7,790 | 7,890 | 7,770 | 7,790 | 40,900 |
| 2018/08/30 | 7,930 | 7,980 | 7,810 | 7,820 | 40,700 |
| 2018/08/29 | 8,000 | 8,030 | 7,940 | 7,940 | 47,700 |
| 2018/08/28 | 8,000 | 8,000 | 7,920 | 7,990 | 53,500 |
| 2018/08/27 | 7,930 | 8,030 | 7,920 | 8,000 | 77,000 |
| 2018/08/24 | 7,680 | 7,850 | 7,600 | 7,800 | 82,400 |
| 2018/08/23 | 7,570 | 7,600 | 7,540 | 7,560 | 27,000 |
| 2018/08/22 | 7,470 | 7,550 | 7,430 | 7,530 | 31,500 |
| 2018/08/21 | 7,440 | 7,600 | 7,330 | 7,440 | 78,900 |
| 2018/08/20 | 7,470 | 7,540 | 7,420 | 7,460 | 48,100 |
| 2018/08/17 | 7,500 | 7,510 | 7,430 | 7,480 | 34,800 |
| 2018/08/16 | 7,410 | 7,500 | 7,240 | 7,500 | 82,000 |
| 2018/08/15 | 7,390 | 7,540 | 7,370 | 7,500 | 86,700 |
| 2018/08/14 | 7,400 | 7,430 | 7,220 | 7,370 | 100,800 |
| 2018/08/13 | 7,460 | 7,730 | 7,450 | 7,500 | 115,700 |
| 2018/08/10 | 7,720 | 7,760 | 7,580 | 7,630 | 96,200 |
| 2018/08/09 | 7,610 | 7,720 | 7,570 | 7,690 | 36,800 |
| 2018/08/08 | 7,650 | 7,700 | 7,620 | 7,640 | 54,900 |
| 2018/08/07 | 7,560 | 7,670 | 7,550 | 7,640 | 30,600 |
| 2018/08/06 | 7,610 | 7,670 | 7,570 | 7,580 | 31,900 |
| 2018/08/03 | 7,680 | 7,680 | 7,540 | 7,610 | 43,900 |
| 2018/08/02 | 7,740 | 7,810 | 7,640 | 7,670 | 50,000 |
| 2018/08/01 | 7,830 | 7,850 | 7,680 | 7,790 | 45,500 |
| 2018/07/31 | 7,770 | 7,850 | 7,660 | 7,810 | 95,300 |
| 2018/07/30 | 7,910 | 8,050 | 7,910 | 7,920 | 56,500 |
| 2018/07/27 | 7,910 | 8,060 | 7,910 | 7,980 | 60,700 |
| 2018/07/26 | 7,930 | 8,030 | 7,930 | 7,990 | 43,200 |
| 2018/07/25 | 7,930 | 7,980 | 7,890 | 7,930 | 18,100 |
| 2018/07/24 | 8,000 | 8,030 | 7,910 | 7,960 | 41,400 |
| 2018/07/23 | 7,850 | 7,970 | 7,810 | 7,910 | 60,900 |
| 2018/07/20 | 7,890 | 7,890 | 7,760 | 7,850 | 34,900 |
| 2018/07/19 | 7,730 | 7,880 | 7,690 | 7,880 | 74,400 |
| 2018/07/18 | 7,860 | 7,900 | 7,780 | 7,780 | 37,700 |
| 2018/07/17 | 7,830 | 7,930 | 7,810 | 7,860 | 58,900 |
| 2018/07/13 | 7,720 | 7,780 | 7,700 | 7,750 | 32,800 |
| 2018/07/12 | 7,740 | 7,760 | 7,700 | 7,730 | 47,200 |
| 2018/07/11 | 7,780 | 7,800 | 7,670 | 7,730 | 68,600 |
| 2018/07/10 | 8,020 | 8,020 | 7,650 | 7,830 | 106,600 |
| 2018/07/09 | 7,720 | 8,030 | 7,720 | 8,020 | 234,900 |
| 2018/07/06 | 7,490 | 7,570 | 7,470 | 7,560 | 26,900 |
| 2018/07/05 | 7,580 | 7,580 | 7,440 | 7,480 | 46,200 |
| 2018/07/04 | 7,380 | 7,530 | 7,360 | 7,500 | 33,800 |
| 2018/07/03 | 7,590 | 7,630 | 7,400 | 7,450 | 47,500 |
| 2018/07/02 | 7,730 | 7,860 | 7,570 | 7,590 | 90,700 |
| 2018/06/29 | 7,730 | 7,770 | 7,630 | 7,710 | 71,100 |
| 2018/06/28 | 7,730 | 7,750 | 7,600 | 7,680 | 83,100 |
| 2018/06/27 | 7,500 | 7,690 | 7,490 | 7,650 | 42,800 |
| 2018/06/26 | 7,510 | 7,580 | 7,450 | 7,570 | 35,000 |
| 2018/06/25 | 7,560 | 7,650 | 7,520 | 7,540 | 45,900 |
| 2018/06/22 | 7,440 | 7,570 | 7,430 | 7,510 | 38,200 |
| 2018/06/21 | 7,510 | 7,570 | 7,460 | 7,470 | 30,100 |
| 2018/06/20 | 7,470 | 7,560 | 7,400 | 7,530 | 51,900 |
| 2018/06/19 | 7,660 | 7,700 | 7,480 | 7,520 | 56,300 |
| 2018/06/18 | 7,650 | 7,730 | 7,650 | 7,680 | 34,700 |
| 2018/06/15 | 7,750 | 7,750 | 7,640 | 7,640 | 39,000 |
| 2018/06/14 | 7,700 | 7,750 | 7,660 | 7,680 | 30,900 |
| 2018/06/13 | 7,750 | 7,800 | 7,740 | 7,750 | 23,600 |
| 2018/06/12 | 7,750 | 7,820 | 7,670 | 7,750 | 37,100 |
| 2018/06/11 | 7,760 | 7,770 | 7,700 | 7,740 | 29,200 |
| 2018/06/08 | 7,670 | 7,730 | 7,670 | 7,700 | 51,100 |
| 2018/06/07 | 7,770 | 7,770 | 7,620 | 7,670 | 38,500 |
| 2018/06/06 | 7,680 | 7,700 | 7,630 | 7,690 | 26,700 |
| 2018/06/05 | 7,670 | 7,670 | 7,560 | 7,660 | 54,300 |
| 2018/06/04 | 7,520 | 7,640 | 7,520 | 7,570 | 54,400 |
| 2018/06/01 | 7,310 | 7,530 | 7,310 | 7,490 | 71,000 |
| 2018/05/31 | 7,290 | 7,360 | 7,240 | 7,310 | 139,400 |
| 2018/05/30 | 7,270 | 7,360 | 7,250 | 7,270 | 76,600 |
| 2018/05/29 | 7,400 | 7,430 | 7,310 | 7,360 | 121,900 |
| 2018/05/28 | 7,590 | 7,600 | 7,470 | 7,500 | 84,200 |
| 2018/05/25 | 7,640 | 7,720 | 7,580 | 7,590 | 72,600 |
| 2018/05/24 | 7,760 | 7,790 | 7,610 | 7,630 | 86,700 |
| 2018/05/23 | 7,780 | 7,860 | 7,730 | 7,790 | 76,400 |
| 2018/05/22 | 7,910 | 7,970 | 7,850 | 7,870 | 46,700 |
| 2018/05/21 | 7,970 | 8,100 | 7,950 | 7,970 | 36,100 |
| 2018/05/18 | 8,010 | 8,050 | 7,940 | 8,030 | 42,400 |
| 2018/05/17 | 8,130 | 8,130 | 8,020 | 8,020 | 48,500 |
| 2018/05/16 | 8,100 | 8,220 | 8,090 | 8,130 | 56,700 |
| 2018/05/15 | 8,370 | 8,370 | 8,100 | 8,100 | 91,000 |
| 2018/05/14 | 8,250 | 8,320 | 8,220 | 8,270 | 68,100 |
| 2018/05/11 | 8,210 | 8,400 | 8,150 | 8,160 | 85,900 |
| 2018/05/10 | 8,230 | 8,270 | 8,080 | 8,190 | 60,300 |
| 2018/05/09 | 8,240 | 8,340 | 8,220 | 8,230 | 73,200 |
| 2018/05/08 | 8,250 | 8,300 | 8,150 | 8,170 | 45,200 |
| 2018/05/07 | 8,220 | 8,340 | 8,170 | 8,270 | 43,800 |
| 2018/05/02 | 8,260 | 8,260 | 8,160 | 8,190 | 58,400 |
| 2018/05/01 | 8,280 | 8,280 | 8,080 | 8,230 | 57,200 |
| 2018/04/27 | 8,330 | 8,400 | 8,250 | 8,280 | 59,800 |
| 2018/04/26 | 8,270 | 8,320 | 8,160 | 8,290 | 43,000 |
| 2018/04/25 | 8,220 | 8,280 | 8,130 | 8,250 | 32,900 |
| 2018/04/24 | 8,180 | 8,250 | 8,140 | 8,230 | 34,600 |
| 2018/04/23 | 8,180 | 8,190 | 8,080 | 8,180 | 36,500 |
| 2018/04/20 | 8,110 | 8,240 | 8,100 | 8,180 | 36,000 |
| 2018/04/19 | 8,080 | 8,300 | 8,020 | 8,260 | 77,100 |
| 2018/04/18 | 7,970 | 8,100 | 7,940 | 8,090 | 37,300 |
| 2018/04/17 | 7,820 | 7,920 | 7,780 | 7,900 | 44,900 |
| 2018/04/16 | 7,900 | 7,910 | 7,750 | 7,850 | 59,100 |
| 2018/04/13 | 8,030 | 8,040 | 7,810 | 7,830 | 81,100 |
| 2018/04/12 | 8,080 | 8,080 | 7,970 | 8,000 | 66,500 |
| 2018/04/11 | 8,200 | 8,200 | 7,930 | 8,110 | 90,300 |
| 2018/04/10 | 8,090 | 8,210 | 8,020 | 8,150 | 111,100 |
| 2018/04/09 | 8,050 | 8,090 | 7,940 | 8,070 | 69,200 |
| 2018/04/06 | 8,090 | 8,140 | 7,990 | 8,070 | 98,100 |
| 2018/04/05 | 8,000 | 8,030 | 7,920 | 8,000 | 83,200 |
| 2018/04/04 | 7,960 | 7,970 | 7,870 | 7,950 | 56,600 |
| 2018/04/03 | 7,640 | 7,840 | 7,580 | 7,810 | 50,400 |
| 2018/04/02 | 7,890 | 7,890 | 7,760 | 7,760 | 39,100 |
| 2018/03/30 | 7,930 | 7,940 | 7,790 | 7,850 | 48,300 |
| 2018/03/29 | 7,880 | 7,910 | 7,690 | 7,840 | 54,600 |
| 2018/03/28 | 7,630 | 7,830 | 7,610 | 7,810 | 73,200 |
| 2018/03/27 | 7,530 | 7,650 | 7,520 | 7,650 | 66,700 |
| 2018/03/26 | 7,410 | 7,430 | 7,300 | 7,410 | 52,600 |
| 2018/03/23 | 7,500 | 7,610 | 7,390 | 7,400 | 82,400 |
| 2018/03/22 | 7,540 | 7,670 | 7,520 | 7,640 | 51,700 |
| 2018/03/20 | 7,590 | 7,600 | 7,450 | 7,540 | 64,500 |
| 2018/03/19 | 7,430 | 7,770 | 7,430 | 7,700 | 132,200 |
| 2018/03/16 | 7,620 | 7,650 | 7,420 | 7,460 | 100,600 |
| 2018/03/15 | 7,540 | 7,590 | 7,440 | 7,530 | 44,100 |
| 2018/03/14 | 7,480 | 7,540 | 7,420 | 7,460 | 38,600 |
| 2018/03/13 | 7,500 | 7,570 | 7,460 | 7,540 | 36,400 |
| 2018/03/12 | 7,600 | 7,600 | 7,500 | 7,540 | 42,800 |
| 2018/03/09 | 7,550 | 7,560 | 7,380 | 7,470 | 121,000 |
| 2018/03/08 | 7,370 | 7,490 | 7,220 | 7,480 | 118,800 |
| 2018/03/07 | 7,330 | 7,400 | 7,230 | 7,300 | 64,300 |
| 2018/03/06 | 7,290 | 7,430 | 7,270 | 7,350 | 45,900 |
| 2018/03/05 | 7,200 | 7,250 | 7,120 | 7,160 | 65,600 |
| 2018/03/02 | 7,300 | 7,370 | 7,260 | 7,270 | 71,400 |
| 2018/03/01 | 7,610 | 7,620 | 7,430 | 7,500 | 93,800 |
| 2018/02/28 | 7,560 | 7,780 | 7,540 | 7,710 | 139,800 |
| 2018/02/27 | 7,590 | 7,620 | 7,460 | 7,550 | 101,500 |
| 2018/02/26 | 7,470 | 7,570 | 7,470 | 7,520 | 67,600 |
| 2018/02/23 | 7,460 | 7,520 | 7,430 | 7,440 | 66,500 |
| 2018/02/22 | 7,580 | 7,590 | 7,420 | 7,480 | 54,100 |
| 2018/02/21 | 7,390 | 7,720 | 7,370 | 7,640 | 140,700 |
| 2018/02/20 | 7,490 | 7,490 | 7,350 | 7,380 | 60,000 |
| 2018/02/19 | 7,250 | 7,490 | 7,250 | 7,480 | 63,300 |
| 2018/02/16 | 7,270 | 7,320 | 7,180 | 7,240 | 142,600 |
| 2018/02/15 | 7,280 | 7,370 | 7,210 | 7,250 | 126,000 |
| 2018/02/14 | 7,610 | 7,660 | 7,290 | 7,320 | 153,000 |
| 2018/02/13 | 7,760 | 7,960 | 7,530 | 7,530 | 242,100 |
| 2018/02/09 | 7,890 | 8,110 | 7,850 | 8,060 | 93,100 |
| 2018/02/08 | 8,200 | 8,340 | 8,070 | 8,220 | 84,300 |
| 2018/02/07 | 8,320 | 8,530 | 8,160 | 8,160 | 105,600 |
| 2018/02/06 | 8,240 | 8,240 | 7,820 | 8,010 | 156,700 |
| 2018/02/05 | 8,550 | 8,640 | 8,480 | 8,600 | 111,700 |
| 2018/02/02 | 8,860 | 8,900 | 8,640 | 8,760 | 129,200 |
| 2018/02/01 | 8,830 | 8,930 | 8,790 | 8,900 | 98,100 |
| 2018/01/31 | 8,900 | 8,950 | 8,740 | 8,740 | 134,700 |
| 2018/01/30 | 8,810 | 8,960 | 8,740 | 8,920 | 151,100 |
| 2018/01/29 | 8,670 | 8,770 | 8,620 | 8,740 | 75,700 |
| 2018/01/26 | 8,600 | 8,610 | 8,540 | 8,570 | 48,700 |
| 2018/01/25 | 8,630 | 8,660 | 8,600 | 8,610 | 29,000 |
| 2018/01/24 | 8,680 | 8,780 | 8,640 | 8,670 | 41,400 |
| 2018/01/23 | 8,550 | 8,740 | 8,530 | 8,740 | 75,100 |
| 2018/01/22 | 8,570 | 8,580 | 8,420 | 8,580 | 63,800 |
| 2018/01/19 | 8,320 | 8,560 | 8,320 | 8,540 | 75,000 |
| 2018/01/18 | 8,400 | 8,400 | 8,250 | 8,320 | 72,400 |
| 2018/01/17 | 8,290 | 8,350 | 8,260 | 8,290 | 33,800 |
| 2018/01/16 | 8,220 | 8,430 | 8,140 | 8,360 | 70,100 |
| 2018/01/15 | 8,370 | 8,400 | 8,220 | 8,240 | 38,500 |
| 2018/01/12 | 8,270 | 8,340 | 8,260 | 8,270 | 50,600 |
| 2018/01/11 | 8,220 | 8,250 | 8,170 | 8,250 | 71,900 |
| 2018/01/10 | 8,520 | 8,520 | 8,320 | 8,330 | 122,000 |
| 2018/01/09 | 8,500 | 8,580 | 8,420 | 8,560 | 135,400 |
| 2018/01/05 | 8,210 | 8,380 | 8,200 | 8,350 | 110,600 |
| 2018/01/04 | 8,180 | 8,200 | 7,990 | 8,150 | 97,100 |