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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,605 | 4,620 | 4,540 | 4,540 | 106,800 |
| 2019/12/27 | 4,600 | 4,630 | 4,570 | 4,610 | 112,700 |
| 2019/12/26 | 4,600 | 4,630 | 4,575 | 4,620 | 95,600 |
| 2019/12/25 | 4,535 | 4,595 | 4,535 | 4,590 | 59,800 |
| 2019/12/24 | 4,545 | 4,585 | 4,535 | 4,575 | 75,600 |
| 2019/12/23 | 4,540 | 4,575 | 4,535 | 4,540 | 59,500 |
| 2019/12/20 | 4,590 | 4,590 | 4,515 | 4,530 | 96,200 |
| 2019/12/19 | 4,600 | 4,625 | 4,555 | 4,570 | 83,100 |
| 2019/12/18 | 4,560 | 4,590 | 4,530 | 4,570 | 96,000 |
| 2019/12/17 | 4,540 | 4,550 | 4,500 | 4,550 | 86,900 |
| 2019/12/16 | 4,580 | 4,580 | 4,520 | 4,520 | 88,000 |
| 2019/12/13 | 4,620 | 4,660 | 4,540 | 4,575 | 204,500 |
| 2019/12/12 | 4,575 | 4,590 | 4,530 | 4,530 | 91,000 |
| 2019/12/11 | 4,615 | 4,615 | 4,550 | 4,575 | 103,600 |
| 2019/12/10 | 4,590 | 4,675 | 4,580 | 4,620 | 260,900 |
| 2019/12/09 | 4,610 | 4,655 | 4,540 | 4,585 | 174,300 |
| 2019/12/06 | 4,370 | 4,570 | 4,370 | 4,540 | 376,000 |
| 2019/12/05 | 4,315 | 4,340 | 4,280 | 4,305 | 168,600 |
| 2019/12/04 | 4,240 | 4,290 | 4,240 | 4,290 | 79,300 |
| 2019/12/03 | 4,205 | 4,270 | 4,195 | 4,250 | 75,100 |
| 2019/12/02 | 4,210 | 4,260 | 4,210 | 4,260 | 54,300 |
| 2019/11/29 | 4,305 | 4,305 | 4,225 | 4,235 | 58,400 |
| 2019/11/28 | 4,290 | 4,315 | 4,235 | 4,315 | 92,600 |
| 2019/11/27 | 4,270 | 4,305 | 4,270 | 4,295 | 58,700 |
| 2019/11/26 | 4,270 | 4,300 | 4,240 | 4,255 | 57,700 |
| 2019/11/25 | 4,315 | 4,325 | 4,245 | 4,255 | 68,700 |
| 2019/11/22 | 4,315 | 4,320 | 4,270 | 4,275 | 71,800 |
| 2019/11/21 | 4,250 | 4,335 | 4,245 | 4,325 | 76,300 |
| 2019/11/20 | 4,235 | 4,275 | 4,205 | 4,275 | 82,900 |
| 2019/11/19 | 4,350 | 4,370 | 4,250 | 4,265 | 119,100 |
| 2019/11/18 | 4,320 | 4,330 | 4,285 | 4,330 | 48,000 |
| 2019/11/15 | 4,305 | 4,335 | 4,280 | 4,320 | 56,600 |
| 2019/11/14 | 4,350 | 4,350 | 4,255 | 4,300 | 109,800 |
| 2019/11/13 | 4,315 | 4,380 | 4,315 | 4,355 | 128,200 |
| 2019/11/12 | 4,330 | 4,330 | 4,260 | 4,300 | 89,300 |
| 2019/11/11 | 4,245 | 4,460 | 4,245 | 4,355 | 290,900 |
| 2019/11/08 | 4,300 | 4,300 | 4,225 | 4,265 | 171,200 |
| 2019/11/07 | 4,215 | 4,260 | 4,200 | 4,260 | 79,100 |
| 2019/11/06 | 4,265 | 4,265 | 4,200 | 4,230 | 95,700 |
| 2019/11/05 | 4,260 | 4,290 | 4,250 | 4,255 | 96,700 |
| 2019/11/01 | 4,235 | 4,235 | 4,185 | 4,220 | 72,600 |
| 2019/10/31 | 4,210 | 4,260 | 4,205 | 4,220 | 94,200 |
| 2019/10/30 | 4,160 | 4,220 | 4,140 | 4,185 | 106,100 |
| 2019/10/29 | 4,160 | 4,185 | 4,135 | 4,150 | 89,600 |
| 2019/10/28 | 4,160 | 4,160 | 4,110 | 4,125 | 96,900 |
| 2019/10/25 | 4,180 | 4,185 | 4,150 | 4,180 | 91,900 |
| 2019/10/24 | 4,160 | 4,190 | 4,135 | 4,180 | 118,200 |
| 2019/10/23 | 4,095 | 4,130 | 4,050 | 4,120 | 124,000 |
| 2019/10/21 | 4,075 | 4,125 | 4,070 | 4,090 | 61,000 |
| 2019/10/18 | 4,050 | 4,110 | 4,045 | 4,055 | 96,400 |
| 2019/10/17 | 4,050 | 4,060 | 4,010 | 4,035 | 91,500 |
| 2019/10/16 | 4,140 | 4,190 | 4,065 | 4,065 | 174,100 |
| 2019/10/15 | 4,000 | 4,095 | 4,000 | 4,080 | 308,000 |
| 2019/10/11 | 3,910 | 3,920 | 3,880 | 3,910 | 91,800 |
| 2019/10/10 | 3,890 | 3,890 | 3,805 | 3,875 | 121,300 |
| 2019/10/09 | 3,800 | 3,870 | 3,790 | 3,870 | 107,900 |
| 2019/10/08 | 3,800 | 3,840 | 3,775 | 3,820 | 99,600 |
| 2019/10/07 | 3,835 | 3,855 | 3,775 | 3,785 | 106,000 |
| 2019/10/04 | 3,760 | 3,825 | 3,740 | 3,820 | 110,200 |
| 2019/10/03 | 3,800 | 3,840 | 3,730 | 3,785 | 156,900 |
| 2019/10/02 | 3,805 | 3,890 | 3,805 | 3,885 | 112,700 |
| 2019/10/01 | 3,800 | 3,835 | 3,795 | 3,820 | 84,600 |
| 2019/09/30 | 3,835 | 3,865 | 3,770 | 3,790 | 77,000 |
| 2019/09/27 | 3,910 | 3,910 | 3,810 | 3,840 | 89,700 |
| 2019/09/26 | 3,960 | 3,965 | 3,875 | 3,890 | 140,200 |
| 2019/09/25 | 3,875 | 3,890 | 3,845 | 3,875 | 91,000 |
| 2019/09/24 | 3,840 | 3,900 | 3,815 | 3,825 | 105,700 |
| 2019/09/20 | 3,970 | 3,975 | 3,870 | 3,870 | 138,300 |
| 2019/09/19 | 3,925 | 3,975 | 3,910 | 3,970 | 131,900 |
| 2019/09/18 | 3,945 | 3,975 | 3,915 | 3,915 | 158,800 |
| 2019/09/17 | 3,865 | 3,930 | 3,835 | 3,900 | 154,800 |
| 2019/09/13 | 3,830 | 3,860 | 3,790 | 3,855 | 165,500 |
| 2019/09/12 | 3,795 | 3,820 | 3,770 | 3,800 | 121,600 |
| 2019/09/11 | 3,725 | 3,765 | 3,710 | 3,765 | 90,000 |
| 2019/09/10 | 3,755 | 3,755 | 3,685 | 3,700 | 60,800 |
| 2019/09/09 | 3,690 | 3,750 | 3,680 | 3,740 | 111,900 |
| 2019/09/06 | 3,700 | 3,705 | 3,635 | 3,660 | 69,600 |
| 2019/09/05 | 3,665 | 3,725 | 3,655 | 3,675 | 109,200 |
| 2019/09/04 | 3,650 | 3,680 | 3,620 | 3,625 | 100,900 |
| 2019/09/03 | 3,670 | 3,675 | 3,600 | 3,655 | 177,900 |
| 2019/09/02 | 3,745 | 3,770 | 3,670 | 3,670 | 70,700 |
| 2019/08/30 | 3,695 | 3,750 | 3,685 | 3,740 | 105,000 |
| 2019/08/29 | 3,675 | 3,680 | 3,585 | 3,635 | 138,600 |
| 2019/08/28 | 3,700 | 3,700 | 3,645 | 3,660 | 114,100 |
| 2019/08/27 | 3,780 | 3,800 | 3,715 | 3,715 | 82,500 |
| 2019/08/26 | 3,690 | 3,760 | 3,685 | 3,745 | 113,200 |
| 2019/08/23 | 3,830 | 3,835 | 3,765 | 3,790 | 67,500 |
| 2019/08/22 | 3,825 | 3,845 | 3,755 | 3,780 | 88,700 |
| 2019/08/21 | 3,815 | 3,850 | 3,795 | 3,795 | 83,400 |
| 2019/08/20 | 3,780 | 3,870 | 3,780 | 3,865 | 121,600 |
| 2019/08/19 | 3,825 | 3,835 | 3,750 | 3,755 | 109,100 |
| 2019/08/16 | 3,730 | 3,785 | 3,730 | 3,770 | 70,000 |
| 2019/08/15 | 3,670 | 3,780 | 3,645 | 3,755 | 128,400 |
| 2019/08/14 | 3,675 | 3,780 | 3,675 | 3,770 | 166,100 |
| 2019/08/13 | 3,470 | 3,645 | 3,455 | 3,625 | 257,000 |
| 2019/08/09 | 3,520 | 3,580 | 3,520 | 3,540 | 146,500 |
| 2019/08/08 | 3,525 | 3,540 | 3,490 | 3,510 | 110,500 |
| 2019/08/07 | 3,535 | 3,585 | 3,525 | 3,565 | 121,000 |
| 2019/08/06 | 3,410 | 3,510 | 3,385 | 3,510 | 211,700 |
| 2019/08/05 | 3,620 | 3,620 | 3,505 | 3,540 | 213,300 |
| 2019/08/02 | 3,670 | 3,695 | 3,650 | 3,655 | 110,000 |
| 2019/08/01 | 3,725 | 3,755 | 3,710 | 3,730 | 88,700 |
| 2019/07/31 | 3,785 | 3,805 | 3,745 | 3,745 | 83,500 |
| 2019/07/30 | 3,810 | 3,825 | 3,785 | 3,805 | 69,900 |
| 2019/07/29 | 3,780 | 3,800 | 3,755 | 3,775 | 53,200 |
| 2019/07/26 | 3,780 | 3,795 | 3,735 | 3,775 | 96,000 |
| 2019/07/25 | 3,715 | 3,780 | 3,715 | 3,765 | 85,300 |
| 2019/07/24 | 3,710 | 3,710 | 3,665 | 3,685 | 88,100 |
| 2019/07/23 | 3,665 | 3,715 | 3,645 | 3,690 | 99,000 |
| 2019/07/22 | 3,685 | 3,710 | 3,670 | 3,670 | 76,000 |
| 2019/07/19 | 3,630 | 3,725 | 3,630 | 3,705 | 101,100 |
| 2019/07/18 | 3,660 | 3,705 | 3,630 | 3,635 | 109,900 |
| 2019/07/17 | 3,695 | 3,715 | 3,635 | 3,685 | 241,900 |
| 2019/07/16 | 3,880 | 3,900 | 3,740 | 3,740 | 200,600 |
| 2019/07/12 | 3,925 | 3,940 | 3,890 | 3,895 | 62,400 |
| 2019/07/11 | 3,875 | 3,935 | 3,875 | 3,915 | 73,300 |
| 2019/07/10 | 3,850 | 3,865 | 3,810 | 3,845 | 87,900 |
| 2019/07/09 | 3,930 | 3,960 | 3,875 | 3,890 | 71,600 |
| 2019/07/08 | 3,930 | 3,935 | 3,910 | 3,925 | 60,200 |
| 2019/07/05 | 3,960 | 3,975 | 3,920 | 3,950 | 65,400 |
| 2019/07/04 | 3,920 | 3,980 | 3,915 | 3,950 | 107,400 |
| 2019/07/03 | 3,890 | 3,940 | 3,880 | 3,920 | 82,900 |
| 2019/07/02 | 3,885 | 3,950 | 3,885 | 3,925 | 102,400 |
| 2019/07/01 | 3,860 | 3,925 | 3,825 | 3,890 | 164,800 |
| 2019/06/28 | 3,795 | 3,810 | 3,735 | 3,800 | 161,400 |
| 2019/06/27 | 3,750 | 3,835 | 3,720 | 3,830 | 162,500 |
| 2019/06/26 | 3,750 | 3,785 | 3,685 | 3,700 | 116,100 |
| 2019/06/26 | 1 -> 2.00 分割 | ||||
| 2019/06/25 | 7,710 | 7,740 | 7,640 | 7,650 | 39,300 |
| 2019/06/24 | 7,600 | 7,750 | 7,570 | 7,710 | 29,100 |
| 2019/06/21 | 7,830 | 7,830 | 7,620 | 7,620 | 99,900 |
| 2019/06/20 | 7,810 | 7,830 | 7,760 | 7,830 | 27,700 |
| 2019/06/19 | 7,780 | 7,830 | 7,740 | 7,800 | 41,300 |
| 2019/06/18 | 7,770 | 7,860 | 7,660 | 7,670 | 49,900 |
| 2019/06/17 | 7,900 | 7,900 | 7,770 | 7,770 | 31,800 |
| 2019/06/14 | 7,850 | 7,910 | 7,740 | 7,880 | 51,100 |
| 2019/06/13 | 7,850 | 7,850 | 7,760 | 7,820 | 50,700 |
| 2019/06/12 | 7,920 | 7,930 | 7,840 | 7,900 | 64,200 |
| 2019/06/11 | 7,760 | 7,930 | 7,760 | 7,920 | 65,400 |
| 2019/06/10 | 7,800 | 7,870 | 7,760 | 7,830 | 63,700 |
| 2019/06/07 | 7,670 | 7,720 | 7,650 | 7,710 | 26,400 |
| 2019/06/06 | 7,630 | 7,730 | 7,590 | 7,650 | 49,800 |
| 2019/06/05 | 7,640 | 7,690 | 7,520 | 7,670 | 71,300 |
| 2019/06/04 | 7,520 | 7,550 | 7,430 | 7,520 | 45,300 |
| 2019/06/03 | 7,410 | 7,520 | 7,390 | 7,500 | 50,000 |
| 2019/05/31 | 7,580 | 7,620 | 7,530 | 7,530 | 103,000 |
| 2019/05/30 | 7,490 | 7,610 | 7,470 | 7,600 | 53,400 |
| 2019/05/29 | 7,480 | 7,640 | 7,470 | 7,560 | 86,600 |
| 2019/05/28 | 7,480 | 7,570 | 7,460 | 7,550 | 43,200 |
| 2019/05/27 | 7,460 | 7,530 | 7,430 | 7,500 | 40,000 |
| 2019/05/24 | 7,410 | 7,440 | 7,350 | 7,410 | 68,400 |
| 2019/05/23 | 7,470 | 7,550 | 7,410 | 7,500 | 61,300 |
| 2019/05/22 | 7,810 | 7,810 | 7,460 | 7,530 | 129,700 |
| 2019/05/21 | 7,800 | 7,940 | 7,800 | 7,850 | 123,400 |
| 2019/05/20 | 7,740 | 7,880 | 7,740 | 7,850 | 74,000 |
| 2019/05/17 | 7,760 | 7,780 | 7,680 | 7,740 | 79,700 |
| 2019/05/16 | 7,550 | 7,740 | 7,540 | 7,720 | 86,800 |
| 2019/05/15 | 7,400 | 7,540 | 7,400 | 7,540 | 93,500 |
| 2019/05/14 | 7,150 | 7,390 | 7,030 | 7,380 | 109,000 |
| 2019/05/13 | 7,130 | 7,330 | 7,070 | 7,170 | 108,300 |
| 2019/05/10 | 7,090 | 7,220 | 7,090 | 7,160 | 88,800 |
| 2019/05/09 | 7,290 | 7,290 | 7,130 | 7,160 | 79,300 |
| 2019/05/08 | 7,500 | 7,500 | 7,300 | 7,320 | 96,800 |
| 2019/05/07 | 7,640 | 7,690 | 7,550 | 7,550 | 74,300 |
| 2019/04/26 | 7,610 | 7,670 | 7,530 | 7,640 | 57,000 |
| 2019/04/25 | 7,710 | 7,720 | 7,620 | 7,620 | 81,700 |
| 2019/04/24 | 7,610 | 7,720 | 7,610 | 7,660 | 71,400 |
| 2019/04/23 | 7,610 | 7,660 | 7,590 | 7,600 | 45,700 |
| 2019/04/22 | 7,520 | 7,630 | 7,500 | 7,610 | 47,000 |
| 2019/04/19 | 7,570 | 7,600 | 7,500 | 7,500 | 61,200 |
| 2019/04/18 | 7,750 | 7,750 | 7,560 | 7,580 | 67,600 |
| 2019/04/17 | 7,740 | 7,790 | 7,640 | 7,760 | 67,500 |
| 2019/04/16 | 7,780 | 7,810 | 7,700 | 7,740 | 52,200 |
| 2019/04/15 | 7,780 | 7,800 | 7,690 | 7,770 | 51,200 |
| 2019/04/12 | 7,810 | 7,810 | 7,660 | 7,690 | 39,600 |
| 2019/04/11 | 7,770 | 7,780 | 7,690 | 7,720 | 57,400 |
| 2019/04/10 | 7,640 | 7,740 | 7,600 | 7,690 | 66,600 |
| 2019/04/09 | 7,710 | 7,720 | 7,620 | 7,720 | 81,700 |
| 2019/04/08 | 7,750 | 7,810 | 7,710 | 7,750 | 103,100 |
| 2019/04/05 | 7,670 | 7,740 | 7,650 | 7,710 | 115,000 |
| 2019/04/04 | 7,630 | 7,670 | 7,560 | 7,640 | 85,600 |
| 2019/04/03 | 7,490 | 7,580 | 7,420 | 7,560 | 118,000 |
| 2019/04/02 | 7,540 | 7,540 | 7,380 | 7,390 | 71,700 |
| 2019/04/01 | 7,450 | 7,500 | 7,410 | 7,450 | 67,700 |
| 2019/03/29 | 7,370 | 7,390 | 7,320 | 7,390 | 89,500 |
| 2019/03/28 | 7,430 | 7,440 | 7,330 | 7,360 | 94,000 |
| 2019/03/27 | 7,430 | 7,530 | 7,420 | 7,480 | 81,300 |
| 2019/03/26 | 7,320 | 7,510 | 7,320 | 7,500 | 121,300 |
| 2019/03/25 | 7,300 | 7,320 | 7,170 | 7,260 | 143,600 |
| 2019/03/22 | 7,550 | 7,570 | 7,300 | 7,430 | 355,700 |
| 2019/03/20 | 7,680 | 7,750 | 7,570 | 7,610 | 117,400 |
| 2019/03/19 | 7,610 | 7,730 | 7,590 | 7,710 | 144,800 |
| 2019/03/18 | 7,760 | 7,780 | 7,590 | 7,610 | 162,800 |
| 2019/03/15 | 7,850 | 7,890 | 7,660 | 7,660 | 504,300 |
| 2019/03/14 | 8,080 | 8,120 | 7,890 | 7,910 | 88,800 |
| 2019/03/13 | 8,220 | 8,300 | 8,050 | 8,060 | 71,700 |
| 2019/03/12 | 8,150 | 8,250 | 8,120 | 8,240 | 110,400 |
| 2019/03/11 | 8,030 | 8,180 | 8,000 | 8,160 | 103,800 |
| 2019/03/08 | 7,960 | 8,010 | 7,890 | 7,920 | 76,100 |
| 2019/03/07 | 7,980 | 8,120 | 7,970 | 8,050 | 51,000 |
| 2019/03/06 | 8,000 | 8,000 | 7,930 | 8,000 | 44,400 |
| 2019/03/05 | 8,200 | 8,210 | 7,970 | 8,000 | 119,700 |
| 2019/03/04 | 8,140 | 8,240 | 8,110 | 8,230 | 103,200 |
| 2019/03/01 | 7,990 | 8,070 | 7,950 | 8,030 | 53,400 |
| 2019/02/28 | 7,990 | 8,090 | 7,960 | 7,970 | 95,200 |
| 2019/02/27 | 7,900 | 7,980 | 7,870 | 7,950 | 72,700 |
| 2019/02/26 | 7,850 | 7,950 | 7,850 | 7,880 | 72,400 |
| 2019/02/25 | 7,910 | 8,030 | 7,880 | 7,900 | 106,300 |
| 2019/02/22 | 7,700 | 7,910 | 7,670 | 7,880 | 211,900 |
| 2019/02/21 | 7,890 | 7,930 | 7,800 | 7,800 | 83,300 |
| 2019/02/20 | 7,940 | 7,980 | 7,860 | 7,910 | 74,700 |
| 2019/02/19 | 8,100 | 8,110 | 7,930 | 7,980 | 68,800 |
| 2019/02/18 | 8,220 | 8,220 | 8,060 | 8,090 | 52,900 |
| 2019/02/15 | 8,150 | 8,160 | 7,980 | 8,010 | 52,400 |
| 2019/02/14 | 8,200 | 8,270 | 8,120 | 8,170 | 70,300 |
| 2019/02/13 | 8,120 | 8,320 | 8,110 | 8,200 | 108,400 |
| 2019/02/12 | 7,910 | 8,120 | 7,850 | 8,080 | 144,800 |
| 2019/02/08 | 7,700 | 7,840 | 7,670 | 7,760 | 80,800 |
| 2019/02/07 | 8,000 | 8,000 | 7,830 | 7,850 | 47,600 |
| 2019/02/06 | 7,970 | 8,060 | 7,880 | 8,030 | 82,900 |
| 2019/02/05 | 7,900 | 7,960 | 7,860 | 7,910 | 43,100 |
| 2019/02/04 | 7,720 | 7,930 | 7,720 | 7,860 | 55,200 |
| 2019/02/01 | 7,710 | 7,780 | 7,670 | 7,720 | 60,600 |
| 2019/01/31 | 7,640 | 7,750 | 7,600 | 7,690 | 98,500 |
| 2019/01/30 | 7,490 | 7,660 | 7,470 | 7,580 | 215,500 |
| 2019/01/29 | 7,510 | 7,560 | 7,450 | 7,510 | 77,300 |
| 2019/01/28 | 7,590 | 7,620 | 7,520 | 7,530 | 93,800 |
| 2019/01/25 | 7,530 | 7,650 | 7,510 | 7,590 | 146,100 |
| 2019/01/24 | 7,590 | 7,640 | 7,560 | 7,560 | 72,100 |
| 2019/01/23 | 7,520 | 7,670 | 7,510 | 7,600 | 90,600 |
| 2019/01/22 | 7,770 | 7,790 | 7,630 | 7,670 | 78,900 |
| 2019/01/21 | 7,770 | 7,790 | 7,720 | 7,770 | 46,000 |
| 2019/01/18 | 7,650 | 7,860 | 7,640 | 7,780 | 46,000 |
| 2019/01/17 | 7,840 | 7,890 | 7,720 | 7,760 | 70,000 |
| 2019/01/16 | 7,840 | 7,930 | 7,770 | 7,830 | 68,900 |
| 2019/01/15 | 7,730 | 7,870 | 7,670 | 7,810 | 103,600 |
| 2019/01/11 | 7,720 | 7,790 | 7,640 | 7,770 | 123,800 |
| 2019/01/10 | 7,810 | 7,880 | 7,600 | 7,650 | 221,600 |
| 2019/01/09 | 8,090 | 8,090 | 7,910 | 7,940 | 114,500 |
| 2019/01/08 | 8,190 | 8,200 | 8,060 | 8,080 | 89,100 |
| 2019/01/07 | 8,300 | 8,400 | 8,190 | 8,200 | 82,800 |
| 2019/01/04 | 7,870 | 8,160 | 7,750 | 8,150 | 164,200 |