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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,010 | 5,040 | 4,980 | 5,010 | 99,900 |
| 2020/12/29 | 5,020 | 5,060 | 5,000 | 5,060 | 107,500 |
| 2020/12/28 | 5,070 | 5,080 | 5,020 | 5,030 | 95,700 |
| 2020/12/25 | 5,020 | 5,060 | 5,010 | 5,040 | 67,200 |
| 2020/12/24 | 5,070 | 5,070 | 5,010 | 5,010 | 131,700 |
| 2020/12/23 | 5,010 | 5,090 | 5,010 | 5,080 | 102,800 |
| 2020/12/22 | 4,970 | 5,010 | 4,955 | 4,980 | 129,100 |
| 2020/12/21 | 5,010 | 5,050 | 4,995 | 5,030 | 101,600 |
| 2020/12/18 | 5,010 | 5,040 | 4,990 | 5,010 | 131,600 |
| 2020/12/17 | 4,995 | 5,040 | 4,950 | 5,030 | 181,900 |
| 2020/12/16 | 5,160 | 5,170 | 5,040 | 5,060 | 118,700 |
| 2020/12/15 | 5,100 | 5,200 | 5,090 | 5,150 | 94,800 |
| 2020/12/14 | 5,140 | 5,160 | 5,070 | 5,100 | 150,200 |
| 2020/12/11 | 5,080 | 5,110 | 5,020 | 5,110 | 132,800 |
| 2020/12/10 | 5,090 | 5,140 | 5,070 | 5,090 | 108,400 |
| 2020/12/09 | 5,050 | 5,080 | 5,010 | 5,060 | 189,600 |
| 2020/12/08 | 4,990 | 5,090 | 4,985 | 5,010 | 139,100 |
| 2020/12/07 | 5,150 | 5,170 | 5,000 | 5,020 | 166,300 |
| 2020/12/04 | 5,160 | 5,220 | 5,150 | 5,150 | 91,800 |
| 2020/12/03 | 5,200 | 5,230 | 5,160 | 5,200 | 102,400 |
| 2020/12/02 | 5,260 | 5,260 | 5,190 | 5,200 | 169,800 |
| 2020/12/01 | 5,200 | 5,270 | 5,150 | 5,260 | 140,300 |
| 2020/11/30 | 5,350 | 5,390 | 5,200 | 5,200 | 213,000 |
| 2020/11/27 | 5,400 | 5,480 | 5,380 | 5,410 | 155,400 |
| 2020/11/26 | 5,400 | 5,440 | 5,360 | 5,380 | 103,900 |
| 2020/11/25 | 5,630 | 5,630 | 5,440 | 5,440 | 154,700 |
| 2020/11/24 | 5,500 | 5,590 | 5,480 | 5,530 | 135,400 |
| 2020/11/20 | 5,330 | 5,450 | 5,320 | 5,400 | 94,400 |
| 2020/11/19 | 5,360 | 5,380 | 5,310 | 5,340 | 139,200 |
| 2020/11/18 | 5,380 | 5,420 | 5,360 | 5,410 | 66,100 |
| 2020/11/17 | 5,500 | 5,500 | 5,340 | 5,400 | 135,400 |
| 2020/11/16 | 5,430 | 5,480 | 5,380 | 5,450 | 177,000 |
| 2020/11/13 | 5,390 | 5,420 | 5,260 | 5,330 | 104,100 |
| 2020/11/12 | 5,440 | 5,460 | 5,390 | 5,430 | 122,500 |
| 2020/11/11 | 5,480 | 5,560 | 5,390 | 5,440 | 201,800 |
| 2020/11/10 | 5,380 | 5,420 | 5,310 | 5,310 | 222,600 |
| 2020/11/09 | 5,330 | 5,410 | 5,310 | 5,360 | 122,900 |
| 2020/11/06 | 5,220 | 5,290 | 5,180 | 5,270 | 101,800 |
| 2020/11/05 | 5,200 | 5,240 | 5,130 | 5,220 | 194,200 |
| 2020/11/04 | 5,200 | 5,220 | 5,120 | 5,200 | 94,600 |
| 2020/11/02 | 5,070 | 5,160 | 5,070 | 5,130 | 90,100 |
| 2020/10/30 | 5,080 | 5,090 | 5,000 | 5,020 | 88,500 |
| 2020/10/29 | 5,050 | 5,130 | 5,040 | 5,070 | 110,400 |
| 2020/10/28 | 5,090 | 5,140 | 5,020 | 5,080 | 164,000 |
| 2020/10/27 | 5,110 | 5,120 | 5,020 | 5,100 | 77,600 |
| 2020/10/26 | 5,200 | 5,240 | 5,100 | 5,120 | 78,000 |
| 2020/10/23 | 5,190 | 5,250 | 5,180 | 5,200 | 78,600 |
| 2020/10/22 | 5,280 | 5,280 | 5,160 | 5,180 | 113,300 |
| 2020/10/21 | 5,220 | 5,330 | 5,220 | 5,310 | 125,300 |
| 2020/10/20 | 5,210 | 5,250 | 5,180 | 5,210 | 78,400 |
| 2020/10/19 | 5,230 | 5,270 | 5,210 | 5,230 | 77,600 |
| 2020/10/16 | 5,160 | 5,200 | 5,120 | 5,170 | 65,700 |
| 2020/10/15 | 5,180 | 5,220 | 5,150 | 5,160 | 83,900 |
| 2020/10/14 | 5,100 | 5,170 | 5,090 | 5,150 | 68,200 |
| 2020/10/13 | 5,100 | 5,150 | 5,060 | 5,130 | 44,200 |
| 2020/10/12 | 5,110 | 5,120 | 5,050 | 5,090 | 92,500 |
| 2020/10/09 | 5,130 | 5,150 | 5,070 | 5,080 | 70,700 |
| 2020/10/08 | 5,130 | 5,150 | 5,110 | 5,140 | 109,800 |
| 2020/10/07 | 5,140 | 5,200 | 5,110 | 5,120 | 120,300 |
| 2020/10/06 | 5,140 | 5,190 | 5,100 | 5,160 | 131,900 |
| 2020/10/05 | 5,220 | 5,280 | 5,120 | 5,130 | 115,500 |
| 2020/10/02 | 5,230 | 5,230 | 5,110 | 5,120 | 112,400 |
| 2020/09/30 | 5,320 | 5,340 | 5,220 | 5,220 | 103,200 |
| 2020/09/29 | 5,350 | 5,350 | 5,250 | 5,320 | 110,900 |
| 2020/09/28 | 5,290 | 5,350 | 5,210 | 5,350 | 180,600 |
| 2020/09/25 | 5,230 | 5,280 | 5,220 | 5,260 | 103,000 |
| 2020/09/24 | 5,160 | 5,200 | 5,110 | 5,190 | 104,400 |
| 2020/09/23 | 5,080 | 5,210 | 5,080 | 5,140 | 114,800 |
| 2020/09/18 | 5,110 | 5,180 | 5,080 | 5,150 | 148,400 |
| 2020/09/17 | 5,110 | 5,140 | 5,060 | 5,120 | 104,100 |
| 2020/09/16 | 5,220 | 5,250 | 5,060 | 5,110 | 143,200 |
| 2020/09/15 | 5,320 | 5,320 | 5,190 | 5,220 | 92,700 |
| 2020/09/14 | 5,230 | 5,340 | 5,230 | 5,320 | 124,800 |
| 2020/09/11 | 5,170 | 5,220 | 5,110 | 5,180 | 130,900 |
| 2020/09/10 | 5,120 | 5,170 | 5,120 | 5,130 | 107,100 |
| 2020/09/09 | 5,000 | 5,100 | 4,970 | 5,100 | 139,100 |
| 2020/09/08 | 5,030 | 5,070 | 4,985 | 5,060 | 86,600 |
| 2020/09/07 | 5,140 | 5,150 | 5,050 | 5,080 | 82,300 |
| 2020/09/04 | 5,050 | 5,180 | 5,050 | 5,150 | 81,000 |
| 2020/09/03 | 5,160 | 5,190 | 5,110 | 5,130 | 98,400 |
| 2020/09/02 | 5,070 | 5,150 | 5,060 | 5,120 | 73,300 |
| 2020/09/01 | 5,050 | 5,090 | 4,970 | 5,050 | 79,700 |
| 2020/08/31 | 5,040 | 5,090 | 5,000 | 5,010 | 87,700 |
| 2020/08/28 | 5,040 | 5,110 | 4,925 | 4,975 | 144,600 |
| 2020/08/27 | 5,120 | 5,120 | 5,040 | 5,040 | 52,200 |
| 2020/08/26 | 5,150 | 5,150 | 5,070 | 5,120 | 100,300 |
| 2020/08/25 | 5,160 | 5,190 | 5,090 | 5,120 | 102,800 |
| 2020/08/24 | 5,130 | 5,150 | 5,060 | 5,140 | 98,100 |
| 2020/08/21 | 5,170 | 5,290 | 5,130 | 5,150 | 181,500 |
| 2020/08/20 | 5,150 | 5,150 | 5,050 | 5,130 | 150,900 |
| 2020/08/19 | 5,100 | 5,190 | 5,080 | 5,160 | 137,400 |
| 2020/08/18 | 4,980 | 5,100 | 4,940 | 5,080 | 101,100 |
| 2020/08/17 | 5,120 | 5,120 | 4,995 | 5,000 | 88,700 |
| 2020/08/14 | 5,000 | 5,130 | 4,990 | 5,060 | 174,900 |
| 2020/08/13 | 4,950 | 4,965 | 4,820 | 4,955 | 211,100 |
| 2020/08/12 | 4,840 | 5,020 | 4,790 | 4,985 | 368,400 |
| 2020/08/11 | 4,625 | 4,820 | 4,590 | 4,770 | 225,900 |
| 2020/08/07 | 4,600 | 4,615 | 4,505 | 4,520 | 184,800 |
| 2020/08/06 | 4,615 | 4,680 | 4,615 | 4,670 | 78,300 |
| 2020/08/05 | 4,635 | 4,650 | 4,590 | 4,635 | 81,700 |
| 2020/08/04 | 4,700 | 4,745 | 4,655 | 4,660 | 65,600 |
| 2020/08/03 | 4,580 | 4,665 | 4,565 | 4,630 | 73,100 |
| 2020/07/31 | 4,625 | 4,635 | 4,530 | 4,530 | 118,700 |
| 2020/07/30 | 4,720 | 4,725 | 4,660 | 4,660 | 73,100 |
| 2020/07/29 | 4,740 | 4,750 | 4,685 | 4,705 | 102,300 |
| 2020/07/28 | 4,785 | 4,815 | 4,755 | 4,770 | 77,100 |
| 2020/07/27 | 4,710 | 4,800 | 4,705 | 4,790 | 100,200 |
| 2020/07/22 | 4,840 | 4,840 | 4,735 | 4,735 | 97,800 |
| 2020/07/21 | 4,775 | 4,880 | 4,730 | 4,860 | 126,900 |
| 2020/07/20 | 4,735 | 4,805 | 4,730 | 4,775 | 87,900 |
| 2020/07/17 | 4,710 | 4,745 | 4,660 | 4,710 | 121,600 |
| 2020/07/16 | 4,785 | 4,805 | 4,730 | 4,760 | 95,700 |
| 2020/07/15 | 4,840 | 4,840 | 4,790 | 4,825 | 59,900 |
| 2020/07/14 | 4,825 | 4,840 | 4,780 | 4,815 | 74,800 |
| 2020/07/13 | 4,785 | 4,815 | 4,745 | 4,800 | 88,800 |
| 2020/07/10 | 4,750 | 4,795 | 4,715 | 4,715 | 102,600 |
| 2020/07/09 | 4,820 | 4,830 | 4,730 | 4,810 | 153,300 |
| 2020/07/08 | 4,815 | 4,925 | 4,815 | 4,830 | 110,200 |
| 2020/07/07 | 4,915 | 4,915 | 4,790 | 4,815 | 199,100 |
| 2020/07/06 | 4,875 | 4,945 | 4,875 | 4,920 | 175,700 |
| 2020/07/03 | 4,790 | 4,870 | 4,780 | 4,850 | 72,100 |
| 2020/07/02 | 4,790 | 4,835 | 4,770 | 4,790 | 107,000 |
| 2020/07/01 | 4,755 | 4,815 | 4,735 | 4,760 | 137,500 |
| 2020/06/30 | 4,880 | 4,880 | 4,765 | 4,775 | 136,600 |
| 2020/06/29 | 4,815 | 4,845 | 4,790 | 4,830 | 120,600 |
| 2020/06/26 | 4,845 | 4,930 | 4,830 | 4,925 | 109,200 |
| 2020/06/25 | 4,740 | 4,820 | 4,710 | 4,785 | 164,500 |
| 2020/06/24 | 4,780 | 4,795 | 4,740 | 4,755 | 151,700 |
| 2020/06/23 | 4,900 | 4,900 | 4,830 | 4,845 | 100,900 |
| 2020/06/22 | 4,935 | 4,935 | 4,875 | 4,880 | 72,500 |
| 2020/06/19 | 4,970 | 4,980 | 4,885 | 4,970 | 74,300 |
| 2020/06/18 | 4,920 | 4,935 | 4,870 | 4,930 | 59,100 |
| 2020/06/17 | 4,905 | 4,985 | 4,895 | 4,930 | 95,100 |
| 2020/06/16 | 4,900 | 4,905 | 4,835 | 4,885 | 127,400 |
| 2020/06/15 | 4,875 | 4,965 | 4,815 | 4,815 | 99,800 |
| 2020/06/12 | 4,800 | 4,915 | 4,790 | 4,880 | 161,100 |
| 2020/06/11 | 4,965 | 5,020 | 4,960 | 4,985 | 74,200 |
| 2020/06/10 | 4,985 | 5,020 | 4,970 | 4,990 | 89,100 |
| 2020/06/09 | 4,935 | 4,995 | 4,890 | 4,990 | 107,400 |
| 2020/06/08 | 4,960 | 4,995 | 4,910 | 4,995 | 129,000 |
| 2020/06/05 | 4,945 | 4,985 | 4,870 | 4,915 | 117,300 |
| 2020/06/04 | 5,000 | 5,020 | 4,940 | 4,985 | 203,800 |
| 2020/06/03 | 5,010 | 5,010 | 4,955 | 4,985 | 110,200 |
| 2020/06/02 | 5,030 | 5,030 | 4,965 | 4,995 | 103,500 |
| 2020/06/01 | 5,020 | 5,040 | 4,980 | 5,000 | 77,500 |
| 2020/05/29 | 4,875 | 4,995 | 4,845 | 4,985 | 255,100 |
| 2020/05/28 | 4,850 | 4,850 | 4,745 | 4,815 | 162,800 |
| 2020/05/27 | 4,870 | 4,890 | 4,805 | 4,830 | 124,300 |
| 2020/05/26 | 4,790 | 4,870 | 4,745 | 4,855 | 115,100 |
| 2020/05/25 | 4,780 | 4,780 | 4,740 | 4,770 | 61,400 |
| 2020/05/22 | 4,735 | 4,740 | 4,685 | 4,725 | 84,000 |
| 2020/05/21 | 4,700 | 4,730 | 4,635 | 4,710 | 94,800 |
| 2020/05/20 | 4,755 | 4,755 | 4,680 | 4,700 | 121,800 |
| 2020/05/19 | 4,705 | 4,760 | 4,630 | 4,755 | 194,000 |
| 2020/05/18 | 4,605 | 4,675 | 4,605 | 4,660 | 75,900 |
| 2020/05/15 | 4,565 | 4,575 | 4,480 | 4,565 | 105,700 |
| 2020/05/14 | 4,635 | 4,640 | 4,575 | 4,575 | 77,600 |
| 2020/05/13 | 4,510 | 4,655 | 4,510 | 4,640 | 263,700 |
| 2020/05/12 | 4,490 | 4,590 | 4,460 | 4,540 | 171,800 |
| 2020/05/11 | 4,420 | 4,490 | 4,400 | 4,490 | 79,900 |
| 2020/05/08 | 4,415 | 4,430 | 4,365 | 4,395 | 116,700 |
| 2020/05/07 | 4,365 | 4,390 | 4,345 | 4,375 | 113,200 |
| 2020/05/01 | 4,345 | 4,405 | 4,330 | 4,370 | 90,500 |
| 2020/04/30 | 4,450 | 4,455 | 4,375 | 4,375 | 115,100 |
| 2020/04/28 | 4,320 | 4,370 | 4,290 | 4,355 | 83,400 |
| 2020/04/27 | 4,380 | 4,380 | 4,330 | 4,370 | 97,400 |
| 2020/04/24 | 4,250 | 4,320 | 4,200 | 4,320 | 105,000 |
| 2020/04/23 | 4,255 | 4,270 | 4,195 | 4,225 | 92,500 |
| 2020/04/22 | 4,200 | 4,265 | 4,165 | 4,245 | 97,400 |
| 2020/04/21 | 4,170 | 4,260 | 4,170 | 4,250 | 116,500 |
| 2020/04/20 | 4,300 | 4,340 | 4,245 | 4,260 | 153,600 |
| 2020/04/17 | 4,395 | 4,440 | 4,340 | 4,355 | 145,100 |
| 2020/04/16 | 4,265 | 4,385 | 4,240 | 4,380 | 142,700 |
| 2020/04/15 | 4,295 | 4,330 | 4,245 | 4,305 | 208,500 |
| 2020/04/14 | 4,270 | 4,310 | 4,250 | 4,290 | 101,600 |
| 2020/04/13 | 4,190 | 4,295 | 4,130 | 4,275 | 137,900 |
| 2020/04/10 | 4,210 | 4,260 | 4,080 | 4,260 | 121,400 |
| 2020/04/09 | 4,225 | 4,245 | 4,115 | 4,170 | 128,500 |
| 2020/04/08 | 4,100 | 4,240 | 4,075 | 4,200 | 152,600 |
| 2020/04/07 | 4,095 | 4,105 | 3,975 | 4,075 | 127,600 |
| 2020/04/06 | 3,950 | 4,015 | 3,910 | 3,980 | 168,900 |
| 2020/04/03 | 3,940 | 4,050 | 3,890 | 3,940 | 90,600 |
| 2020/04/02 | 3,945 | 4,030 | 3,915 | 3,995 | 120,100 |
| 2020/04/01 | 4,180 | 4,205 | 3,950 | 3,990 | 168,200 |
| 2020/03/31 | 4,390 | 4,415 | 4,235 | 4,320 | 380,800 |
| 2020/03/30 | 4,220 | 4,255 | 4,110 | 4,255 | 221,700 |
| 2020/03/27 | 4,180 | 4,290 | 4,135 | 4,290 | 300,900 |
| 2020/03/26 | 3,935 | 4,110 | 3,890 | 4,065 | 214,500 |
| 2020/03/25 | 3,940 | 4,015 | 3,860 | 4,005 | 207,200 |
| 2020/03/24 | 3,910 | 3,930 | 3,650 | 3,800 | 279,600 |
| 2020/03/23 | 3,590 | 3,775 | 3,530 | 3,755 | 430,300 |
| 2020/03/19 | 3,500 | 3,680 | 3,435 | 3,665 | 362,800 |
| 2020/03/18 | 3,505 | 3,590 | 3,350 | 3,375 | 301,600 |
| 2020/03/17 | 3,195 | 3,530 | 3,170 | 3,495 | 398,300 |
| 2020/03/16 | 3,390 | 3,440 | 3,290 | 3,290 | 287,400 |
| 2020/03/13 | 3,300 | 3,435 | 3,160 | 3,325 | 378,800 |
| 2020/03/12 | 3,550 | 3,550 | 3,425 | 3,445 | 266,600 |
| 2020/03/11 | 3,585 | 3,665 | 3,555 | 3,555 | 236,800 |
| 2020/03/10 | 3,430 | 3,585 | 3,315 | 3,550 | 200,300 |
| 2020/03/09 | 3,560 | 3,600 | 3,450 | 3,500 | 260,100 |
| 2020/03/06 | 3,800 | 3,800 | 3,680 | 3,720 | 264,200 |
| 2020/03/05 | 3,895 | 3,905 | 3,855 | 3,860 | 219,200 |
| 2020/03/04 | 3,880 | 3,940 | 3,860 | 3,900 | 186,100 |
| 2020/03/03 | 4,120 | 4,120 | 3,945 | 3,945 | 252,700 |
| 2020/03/02 | 3,885 | 4,075 | 3,870 | 4,050 | 300,200 |
| 2020/02/28 | 3,930 | 4,010 | 3,915 | 3,940 | 274,400 |
| 2020/02/27 | 4,125 | 4,145 | 4,045 | 4,050 | 205,100 |
| 2020/02/26 | 4,070 | 4,160 | 4,045 | 4,145 | 273,000 |
| 2020/02/25 | 4,120 | 4,195 | 4,095 | 4,125 | 300,100 |
| 2020/02/21 | 4,215 | 4,335 | 4,205 | 4,285 | 395,000 |
| 2020/02/20 | 4,310 | 4,330 | 4,230 | 4,235 | 217,600 |
| 2020/02/19 | 4,310 | 4,340 | 4,300 | 4,305 | 204,600 |
| 2020/02/18 | 4,325 | 4,380 | 4,295 | 4,295 | 286,600 |
| 2020/02/17 | 4,500 | 4,500 | 4,420 | 4,460 | 138,800 |
| 2020/02/14 | 4,555 | 4,580 | 4,525 | 4,550 | 169,800 |
| 2020/02/13 | 4,660 | 4,660 | 4,580 | 4,605 | 136,200 |
| 2020/02/12 | 4,690 | 4,705 | 4,585 | 4,605 | 262,400 |
| 2020/02/10 | 4,675 | 4,710 | 4,625 | 4,650 | 187,900 |
| 2020/02/07 | 4,640 | 4,665 | 4,615 | 4,655 | 66,500 |
| 2020/02/06 | 4,650 | 4,665 | 4,600 | 4,640 | 120,800 |
| 2020/02/05 | 4,630 | 4,640 | 4,580 | 4,590 | 123,700 |
| 2020/02/04 | 4,430 | 4,545 | 4,415 | 4,535 | 134,900 |
| 2020/02/03 | 4,390 | 4,480 | 4,385 | 4,450 | 138,400 |
| 2020/01/31 | 4,540 | 4,585 | 4,510 | 4,510 | 186,900 |
| 2020/01/30 | 4,545 | 4,580 | 4,465 | 4,490 | 662,000 |
| 2020/01/29 | 4,500 | 4,585 | 4,500 | 4,555 | 178,800 |
| 2020/01/28 | 4,530 | 4,585 | 4,500 | 4,520 | 226,800 |
| 2020/01/27 | 4,615 | 4,640 | 4,570 | 4,575 | 106,300 |
| 2020/01/24 | 4,680 | 4,695 | 4,635 | 4,660 | 62,200 |
| 2020/01/23 | 4,670 | 4,710 | 4,660 | 4,675 | 109,700 |
| 2020/01/22 | 4,725 | 4,740 | 4,680 | 4,705 | 178,000 |
| 2020/01/21 | 4,765 | 4,790 | 4,745 | 4,745 | 132,200 |
| 2020/01/20 | 4,670 | 4,770 | 4,670 | 4,740 | 112,700 |
| 2020/01/17 | 4,645 | 4,660 | 4,570 | 4,620 | 168,100 |
| 2020/01/16 | 4,720 | 4,730 | 4,605 | 4,610 | 124,100 |
| 2020/01/15 | 4,670 | 4,740 | 4,670 | 4,690 | 255,900 |
| 2020/01/14 | 4,635 | 4,670 | 4,630 | 4,650 | 379,000 |
| 2020/01/10 | 4,675 | 4,680 | 4,605 | 4,645 | 203,700 |
| 2020/01/09 | 4,680 | 4,680 | 4,595 | 4,650 | 180,500 |
| 2020/01/08 | 4,555 | 4,595 | 4,485 | 4,580 | 170,100 |
| 2020/01/07 | 4,610 | 4,650 | 4,605 | 4,625 | 198,400 |
| 2020/01/06 | 4,485 | 4,570 | 4,465 | 4,560 | 144,800 |