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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,200 | 5,220 | 5,170 | 5,170 | 53,800 |
| 2021/12/29 | 5,200 | 5,260 | 5,180 | 5,240 | 101,500 |
| 2021/12/28 | 5,200 | 5,250 | 5,170 | 5,250 | 131,800 |
| 2021/12/27 | 5,170 | 5,170 | 5,090 | 5,140 | 110,600 |
| 2021/12/24 | 5,220 | 5,220 | 5,190 | 5,190 | 67,600 |
| 2021/12/23 | 5,250 | 5,250 | 5,210 | 5,220 | 56,600 |
| 2021/12/22 | 5,250 | 5,260 | 5,220 | 5,220 | 115,100 |
| 2021/12/21 | 5,190 | 5,260 | 5,180 | 5,220 | 257,300 |
| 2021/12/20 | 5,160 | 5,200 | 5,120 | 5,130 | 252,600 |
| 2021/12/17 | 5,270 | 5,290 | 5,210 | 5,220 | 179,900 |
| 2021/12/16 | 5,350 | 5,360 | 5,260 | 5,280 | 130,600 |
| 2021/12/15 | 5,240 | 5,310 | 5,230 | 5,270 | 190,600 |
| 2021/12/14 | 5,190 | 5,230 | 5,180 | 5,220 | 113,800 |
| 2021/12/13 | 5,200 | 5,230 | 5,190 | 5,190 | 167,800 |
| 2021/12/10 | 5,180 | 5,190 | 5,150 | 5,150 | 132,100 |
| 2021/12/09 | 5,130 | 5,150 | 5,090 | 5,130 | 117,100 |
| 2021/12/08 | 5,200 | 5,200 | 5,080 | 5,090 | 144,200 |
| 2021/12/07 | 5,070 | 5,150 | 5,030 | 5,140 | 141,400 |
| 2021/12/06 | 5,090 | 5,110 | 5,040 | 5,060 | 121,500 |
| 2021/12/03 | 4,990 | 5,100 | 4,965 | 5,100 | 198,100 |
| 2021/12/02 | 4,935 | 5,010 | 4,910 | 4,940 | 181,200 |
| 2021/12/01 | 4,885 | 4,975 | 4,870 | 4,955 | 161,900 |
| 2021/11/30 | 4,945 | 5,020 | 4,885 | 4,885 | 228,600 |
| 2021/11/29 | 4,940 | 4,955 | 4,880 | 4,880 | 245,400 |
| 2021/11/26 | 5,050 | 5,050 | 5,000 | 5,030 | 232,800 |
| 2021/11/25 | 5,080 | 5,110 | 5,060 | 5,080 | 146,200 |
| 2021/11/24 | 5,030 | 5,120 | 5,030 | 5,040 | 154,600 |
| 2021/11/22 | 5,010 | 5,060 | 5,010 | 5,030 | 129,300 |
| 2021/11/19 | 5,000 | 5,050 | 5,000 | 5,030 | 136,900 |
| 2021/11/18 | 5,020 | 5,090 | 5,010 | 5,020 | 142,100 |
| 2021/11/17 | 5,080 | 5,080 | 5,000 | 5,010 | 104,000 |
| 2021/11/16 | 5,160 | 5,190 | 5,090 | 5,090 | 134,800 |
| 2021/11/15 | 5,130 | 5,160 | 5,120 | 5,150 | 159,900 |
| 2021/11/12 | 5,000 | 5,100 | 5,000 | 5,080 | 174,300 |
| 2021/11/11 | 4,965 | 5,080 | 4,875 | 5,000 | 388,400 |
| 2021/11/10 | 4,890 | 4,895 | 4,825 | 4,825 | 193,700 |
| 2021/11/09 | 4,845 | 4,860 | 4,810 | 4,840 | 156,500 |
| 2021/11/08 | 4,890 | 4,890 | 4,805 | 4,815 | 113,300 |
| 2021/11/05 | 4,885 | 4,895 | 4,815 | 4,840 | 84,400 |
| 2021/11/04 | 4,800 | 4,885 | 4,795 | 4,875 | 232,000 |
| 2021/11/02 | 4,825 | 4,840 | 4,760 | 4,760 | 141,800 |
| 2021/11/01 | 4,830 | 4,835 | 4,780 | 4,825 | 122,600 |
| 2021/10/29 | 4,700 | 4,760 | 4,680 | 4,760 | 164,900 |
| 2021/10/28 | 4,685 | 4,735 | 4,675 | 4,705 | 125,200 |
| 2021/10/27 | 4,685 | 4,700 | 4,670 | 4,670 | 123,600 |
| 2021/10/26 | 4,655 | 4,695 | 4,645 | 4,650 | 97,900 |
| 2021/10/25 | 4,625 | 4,635 | 4,595 | 4,605 | 152,800 |
| 2021/10/22 | 4,660 | 4,685 | 4,640 | 4,650 | 159,700 |
| 2021/10/21 | 4,750 | 4,755 | 4,680 | 4,690 | 190,200 |
| 2021/10/20 | 4,760 | 4,795 | 4,750 | 4,785 | 111,100 |
| 2021/10/19 | 4,785 | 4,785 | 4,725 | 4,730 | 107,600 |
| 2021/10/18 | 4,810 | 4,830 | 4,750 | 4,760 | 115,200 |
| 2021/10/15 | 4,800 | 4,845 | 4,775 | 4,835 | 118,300 |
| 2021/10/14 | 4,800 | 4,800 | 4,750 | 4,765 | 147,200 |
| 2021/10/13 | 4,825 | 4,845 | 4,805 | 4,810 | 110,500 |
| 2021/10/12 | 4,865 | 4,885 | 4,840 | 4,845 | 141,600 |
| 2021/10/11 | 4,855 | 4,910 | 4,815 | 4,910 | 138,300 |
| 2021/10/08 | 4,840 | 4,880 | 4,815 | 4,880 | 138,600 |
| 2021/10/07 | 4,800 | 4,850 | 4,785 | 4,805 | 143,700 |
| 2021/10/06 | 4,835 | 4,890 | 4,790 | 4,815 | 189,000 |
| 2021/10/05 | 4,850 | 4,890 | 4,835 | 4,850 | 165,500 |
| 2021/10/04 | 4,945 | 4,950 | 4,900 | 4,915 | 144,500 |
| 2021/10/01 | 4,940 | 4,955 | 4,885 | 4,895 | 187,200 |
| 2021/09/30 | 4,940 | 4,985 | 4,920 | 4,960 | 142,700 |
| 2021/09/29 | 4,950 | 4,970 | 4,905 | 4,940 | 152,100 |
| 2021/09/28 | 5,060 | 5,060 | 4,985 | 5,020 | 120,300 |
| 2021/09/27 | 5,130 | 5,130 | 5,040 | 5,040 | 85,900 |
| 2021/09/24 | 5,120 | 5,150 | 5,080 | 5,090 | 86,600 |
| 2021/09/22 | 5,070 | 5,100 | 5,040 | 5,070 | 144,300 |
| 2021/09/21 | 5,040 | 5,100 | 5,020 | 5,060 | 139,100 |
| 2021/09/17 | 5,140 | 5,180 | 5,110 | 5,140 | 151,600 |
| 2021/09/16 | 5,080 | 5,140 | 5,060 | 5,130 | 102,200 |
| 2021/09/15 | 5,140 | 5,150 | 5,080 | 5,110 | 128,100 |
| 2021/09/14 | 5,200 | 5,220 | 5,180 | 5,210 | 118,200 |
| 2021/09/13 | 5,130 | 5,190 | 5,110 | 5,180 | 113,100 |
| 2021/09/10 | 5,060 | 5,160 | 5,060 | 5,160 | 153,200 |
| 2021/09/09 | 5,070 | 5,100 | 5,060 | 5,090 | 114,900 |
| 2021/09/08 | 5,060 | 5,100 | 5,040 | 5,100 | 142,100 |
| 2021/09/07 | 5,040 | 5,060 | 5,020 | 5,050 | 149,300 |
| 2021/09/06 | 5,030 | 5,060 | 4,985 | 5,020 | 209,500 |
| 2021/09/03 | 4,980 | 5,010 | 4,915 | 4,990 | 250,100 |
| 2021/09/02 | 4,960 | 4,995 | 4,930 | 4,955 | 162,300 |
| 2021/09/01 | 4,930 | 5,020 | 4,920 | 5,010 | 202,300 |
| 2021/08/31 | 4,920 | 4,970 | 4,895 | 4,945 | 107,700 |
| 2021/08/30 | 4,920 | 4,925 | 4,875 | 4,920 | 78,700 |
| 2021/08/27 | 4,915 | 4,940 | 4,880 | 4,890 | 71,900 |
| 2021/08/26 | 4,885 | 4,925 | 4,875 | 4,895 | 61,400 |
| 2021/08/25 | 4,885 | 4,915 | 4,875 | 4,905 | 88,500 |
| 2021/08/24 | 4,900 | 4,935 | 4,875 | 4,935 | 95,300 |
| 2021/08/23 | 4,880 | 4,925 | 4,840 | 4,900 | 106,200 |
| 2021/08/20 | 4,880 | 4,935 | 4,870 | 4,925 | 157,900 |
| 2021/08/19 | 4,935 | 4,965 | 4,865 | 4,890 | 185,100 |
| 2021/08/18 | 4,855 | 4,940 | 4,830 | 4,925 | 219,100 |
| 2021/08/17 | 4,835 | 4,855 | 4,790 | 4,805 | 151,400 |
| 2021/08/16 | 4,870 | 4,880 | 4,780 | 4,840 | 157,300 |
| 2021/08/13 | 4,835 | 4,875 | 4,790 | 4,860 | 168,100 |
| 2021/08/12 | 4,680 | 4,865 | 4,665 | 4,855 | 305,700 |
| 2021/08/11 | 4,650 | 4,690 | 4,610 | 4,655 | 195,200 |
| 2021/08/10 | 4,595 | 4,620 | 4,570 | 4,600 | 114,400 |
| 2021/08/06 | 4,600 | 4,620 | 4,575 | 4,585 | 79,300 |
| 2021/08/05 | 4,630 | 4,680 | 4,575 | 4,580 | 173,600 |
| 2021/08/04 | 4,680 | 4,680 | 4,640 | 4,660 | 79,500 |
| 2021/08/03 | 4,700 | 4,705 | 4,665 | 4,665 | 47,200 |
| 2021/08/02 | 4,665 | 4,695 | 4,650 | 4,695 | 80,500 |
| 2021/07/30 | 4,670 | 4,675 | 4,615 | 4,615 | 103,500 |
| 2021/07/29 | 4,695 | 4,700 | 4,665 | 4,690 | 81,800 |
| 2021/07/28 | 4,705 | 4,720 | 4,680 | 4,695 | 74,900 |
| 2021/07/27 | 4,735 | 4,745 | 4,705 | 4,745 | 86,700 |
| 2021/07/26 | 4,780 | 4,780 | 4,705 | 4,710 | 87,800 |
| 2021/07/21 | 4,715 | 4,765 | 4,695 | 4,725 | 91,700 |
| 2021/07/20 | 4,715 | 4,750 | 4,710 | 4,720 | 111,500 |
| 2021/07/19 | 4,750 | 4,775 | 4,720 | 4,740 | 129,500 |
| 2021/07/16 | 4,730 | 4,785 | 4,725 | 4,750 | 93,600 |
| 2021/07/15 | 4,815 | 4,855 | 4,735 | 4,750 | 156,000 |
| 2021/07/14 | 4,775 | 4,815 | 4,765 | 4,785 | 140,400 |
| 2021/07/13 | 4,750 | 4,780 | 4,745 | 4,775 | 129,900 |
| 2021/07/12 | 4,720 | 4,750 | 4,710 | 4,740 | 95,200 |
| 2021/07/09 | 4,640 | 4,670 | 4,605 | 4,650 | 186,300 |
| 2021/07/08 | 4,750 | 4,775 | 4,715 | 4,715 | 188,000 |
| 2021/07/07 | 4,655 | 4,715 | 4,650 | 4,715 | 121,400 |
| 2021/07/06 | 4,695 | 4,700 | 4,670 | 4,685 | 59,400 |
| 2021/07/05 | 4,655 | 4,700 | 4,645 | 4,680 | 99,000 |
| 2021/07/02 | 4,645 | 4,675 | 4,625 | 4,665 | 155,300 |
| 2021/07/01 | 4,640 | 4,645 | 4,600 | 4,600 | 116,100 |
| 2021/06/30 | 4,675 | 4,715 | 4,615 | 4,625 | 164,400 |
| 2021/06/29 | 4,630 | 4,655 | 4,585 | 4,640 | 224,900 |
| 2021/06/28 | 4,725 | 4,725 | 4,685 | 4,705 | 254,600 |
| 2021/06/25 | 4,700 | 4,720 | 4,675 | 4,680 | 154,400 |
| 2021/06/24 | 4,700 | 4,715 | 4,675 | 4,685 | 92,600 |
| 2021/06/23 | 4,755 | 4,795 | 4,710 | 4,710 | 180,600 |
| 2021/06/22 | 4,745 | 4,805 | 4,720 | 4,805 | 176,100 |
| 2021/06/21 | 4,665 | 4,675 | 4,615 | 4,650 | 170,200 |
| 2021/06/18 | 4,705 | 4,740 | 4,695 | 4,720 | 184,600 |
| 2021/06/17 | 4,670 | 4,700 | 4,665 | 4,685 | 95,400 |
| 2021/06/16 | 4,655 | 4,680 | 4,655 | 4,670 | 103,700 |
| 2021/06/15 | 4,655 | 4,690 | 4,650 | 4,655 | 97,100 |
| 2021/06/14 | 4,685 | 4,695 | 4,650 | 4,665 | 65,700 |
| 2021/06/11 | 4,685 | 4,685 | 4,660 | 4,680 | 104,600 |
| 2021/06/10 | 4,685 | 4,700 | 4,660 | 4,675 | 89,200 |
| 2021/06/09 | 4,650 | 4,700 | 4,645 | 4,670 | 72,200 |
| 2021/06/08 | 4,615 | 4,655 | 4,605 | 4,650 | 82,700 |
| 2021/06/07 | 4,675 | 4,680 | 4,625 | 4,640 | 76,900 |
| 2021/06/04 | 4,620 | 4,650 | 4,585 | 4,645 | 108,100 |
| 2021/06/03 | 4,580 | 4,660 | 4,580 | 4,625 | 133,200 |
| 2021/06/02 | 4,575 | 4,590 | 4,535 | 4,570 | 139,000 |
| 2021/06/01 | 4,585 | 4,590 | 4,560 | 4,585 | 92,000 |
| 2021/05/31 | 4,615 | 4,635 | 4,565 | 4,575 | 140,500 |
| 2021/05/28 | 4,590 | 4,615 | 4,580 | 4,605 | 124,900 |
| 2021/05/27 | 4,585 | 4,600 | 4,565 | 4,575 | 173,300 |
| 2021/05/26 | 4,590 | 4,620 | 4,570 | 4,610 | 108,900 |
| 2021/05/25 | 4,635 | 4,635 | 4,590 | 4,600 | 147,000 |
| 2021/05/24 | 4,645 | 4,670 | 4,635 | 4,640 | 85,800 |
| 2021/05/21 | 4,720 | 4,720 | 4,655 | 4,670 | 80,500 |
| 2021/05/20 | 4,645 | 4,710 | 4,640 | 4,690 | 156,700 |
| 2021/05/19 | 4,585 | 4,635 | 4,565 | 4,635 | 113,500 |
| 2021/05/18 | 4,625 | 4,655 | 4,620 | 4,645 | 144,600 |
| 2021/05/17 | 4,720 | 4,735 | 4,620 | 4,625 | 182,800 |
| 2021/05/14 | 4,640 | 4,700 | 4,605 | 4,665 | 209,300 |
| 2021/05/13 | 4,555 | 4,650 | 4,540 | 4,570 | 214,200 |
| 2021/05/12 | 4,615 | 4,655 | 4,530 | 4,565 | 288,000 |
| 2021/05/11 | 4,660 | 4,735 | 4,560 | 4,570 | 312,400 |
| 2021/05/10 | 4,585 | 4,680 | 4,575 | 4,660 | 205,300 |
| 2021/05/07 | 4,555 | 4,610 | 4,550 | 4,570 | 127,700 |
| 2021/05/06 | 4,545 | 4,605 | 4,535 | 4,550 | 179,400 |
| 2021/04/30 | 4,615 | 4,615 | 4,560 | 4,560 | 182,700 |
| 2021/04/28 | 4,680 | 4,685 | 4,605 | 4,605 | 133,200 |
| 2021/04/27 | 4,705 | 4,710 | 4,655 | 4,655 | 169,800 |
| 2021/04/26 | 4,820 | 4,830 | 4,720 | 4,730 | 126,300 |
| 2021/04/23 | 4,750 | 4,800 | 4,730 | 4,790 | 182,000 |
| 2021/04/22 | 4,750 | 4,785 | 4,720 | 4,775 | 190,200 |
| 2021/04/21 | 4,770 | 4,780 | 4,735 | 4,745 | 172,900 |
| 2021/04/20 | 4,855 | 4,880 | 4,825 | 4,830 | 133,900 |
| 2021/04/19 | 4,955 | 4,965 | 4,895 | 4,905 | 97,000 |
| 2021/04/16 | 5,000 | 5,010 | 4,945 | 4,945 | 121,300 |
| 2021/04/15 | 4,985 | 5,040 | 4,970 | 4,985 | 184,000 |
| 2021/04/14 | 4,970 | 5,010 | 4,935 | 4,960 | 206,900 |
| 2021/04/13 | 4,915 | 4,960 | 4,900 | 4,930 | 115,000 |
| 2021/04/12 | 4,915 | 4,950 | 4,880 | 4,945 | 137,900 |
| 2021/04/09 | 4,870 | 4,910 | 4,850 | 4,895 | 122,500 |
| 2021/04/08 | 4,905 | 4,910 | 4,815 | 4,820 | 170,100 |
| 2021/04/07 | 4,955 | 4,955 | 4,905 | 4,950 | 168,400 |
| 2021/04/06 | 4,925 | 4,940 | 4,855 | 4,890 | 204,600 |
| 2021/04/05 | 4,810 | 4,865 | 4,780 | 4,855 | 117,700 |
| 2021/04/02 | 4,810 | 4,835 | 4,765 | 4,765 | 138,300 |
| 2021/04/01 | 4,780 | 4,800 | 4,750 | 4,765 | 157,600 |
| 2021/03/31 | 4,810 | 4,830 | 4,770 | 4,770 | 198,100 |
| 2021/03/30 | 4,885 | 4,885 | 4,805 | 4,810 | 184,600 |
| 2021/03/29 | 4,855 | 4,890 | 4,825 | 4,885 | 317,200 |
| 2021/03/26 | 4,860 | 4,860 | 4,800 | 4,815 | 123,900 |
| 2021/03/25 | 4,810 | 4,860 | 4,800 | 4,820 | 117,000 |
| 2021/03/24 | 4,810 | 4,825 | 4,735 | 4,740 | 189,600 |
| 2021/03/23 | 4,905 | 4,950 | 4,845 | 4,845 | 179,300 |
| 2021/03/22 | 4,895 | 4,935 | 4,860 | 4,915 | 138,800 |
| 2021/03/19 | 4,865 | 4,890 | 4,840 | 4,885 | 188,400 |
| 2021/03/18 | 4,895 | 4,930 | 4,825 | 4,865 | 183,800 |
| 2021/03/17 | 4,875 | 4,895 | 4,840 | 4,880 | 186,000 |
| 2021/03/16 | 4,790 | 4,850 | 4,770 | 4,820 | 130,700 |
| 2021/03/15 | 4,715 | 4,770 | 4,685 | 4,770 | 144,300 |
| 2021/03/12 | 4,650 | 4,695 | 4,620 | 4,675 | 142,200 |
| 2021/03/11 | 4,600 | 4,645 | 4,570 | 4,640 | 155,600 |
| 2021/03/10 | 4,645 | 4,660 | 4,605 | 4,610 | 119,400 |
| 2021/03/09 | 4,660 | 4,665 | 4,610 | 4,625 | 167,200 |
| 2021/03/08 | 4,720 | 4,725 | 4,630 | 4,640 | 164,900 |
| 2021/03/05 | 4,670 | 4,690 | 4,610 | 4,690 | 165,000 |
| 2021/03/04 | 4,680 | 4,710 | 4,625 | 4,680 | 117,200 |
| 2021/03/03 | 4,750 | 4,750 | 4,675 | 4,705 | 197,000 |
| 2021/03/02 | 4,730 | 4,745 | 4,660 | 4,740 | 184,000 |
| 2021/03/01 | 4,645 | 4,690 | 4,610 | 4,690 | 256,200 |
| 2021/02/26 | 4,700 | 4,735 | 4,645 | 4,650 | 245,500 |
| 2021/02/25 | 4,745 | 4,785 | 4,715 | 4,735 | 250,200 |
| 2021/02/24 | 4,690 | 4,700 | 4,605 | 4,615 | 292,200 |
| 2021/02/22 | 4,745 | 4,780 | 4,715 | 4,730 | 183,300 |
| 2021/02/19 | 4,735 | 4,815 | 4,730 | 4,760 | 247,700 |
| 2021/02/18 | 4,735 | 4,775 | 4,725 | 4,745 | 246,500 |
| 2021/02/17 | 4,790 | 4,815 | 4,735 | 4,780 | 232,000 |
| 2021/02/16 | 4,805 | 4,805 | 4,740 | 4,775 | 324,200 |
| 2021/02/15 | 4,870 | 4,870 | 4,760 | 4,820 | 302,500 |
| 2021/02/12 | 4,775 | 4,870 | 4,695 | 4,825 | 497,600 |
| 2021/02/10 | 4,760 | 4,765 | 4,665 | 4,690 | 234,200 |
| 2021/02/09 | 4,765 | 4,765 | 4,705 | 4,745 | 226,100 |
| 2021/02/08 | 4,655 | 4,720 | 4,650 | 4,710 | 185,600 |
| 2021/02/05 | 4,650 | 4,650 | 4,590 | 4,600 | 102,700 |
| 2021/02/04 | 4,605 | 4,685 | 4,590 | 4,630 | 236,900 |
| 2021/02/03 | 4,555 | 4,600 | 4,530 | 4,580 | 174,900 |
| 2021/02/02 | 4,545 | 4,575 | 4,535 | 4,570 | 118,200 |
| 2021/02/01 | 4,535 | 4,575 | 4,520 | 4,520 | 122,800 |
| 2021/01/29 | 4,590 | 4,600 | 4,520 | 4,555 | 175,500 |
| 2021/01/28 | 4,595 | 4,655 | 4,565 | 4,600 | 459,900 |
| 2021/01/27 | 4,625 | 4,695 | 4,620 | 4,685 | 177,700 |
| 2021/01/26 | 4,630 | 4,645 | 4,575 | 4,605 | 158,000 |
| 2021/01/25 | 4,680 | 4,685 | 4,585 | 4,625 | 279,000 |
| 2021/01/22 | 4,540 | 4,710 | 4,530 | 4,705 | 267,100 |
| 2021/01/21 | 4,550 | 4,620 | 4,530 | 4,555 | 241,900 |
| 2021/01/20 | 4,560 | 4,565 | 4,500 | 4,545 | 294,200 |
| 2021/01/19 | 4,600 | 4,615 | 4,560 | 4,570 | 171,500 |
| 2021/01/18 | 4,540 | 4,625 | 4,515 | 4,620 | 206,300 |
| 2021/01/15 | 4,675 | 4,695 | 4,560 | 4,560 | 443,300 |
| 2021/01/14 | 4,740 | 4,800 | 4,710 | 4,715 | 288,700 |
| 2021/01/13 | 4,785 | 4,785 | 4,675 | 4,740 | 581,600 |
| 2021/01/12 | 4,965 | 4,970 | 4,810 | 4,840 | 342,800 |
| 2021/01/08 | 5,020 | 5,060 | 4,975 | 5,040 | 172,300 |
| 2021/01/07 | 4,990 | 5,030 | 4,980 | 4,995 | 119,800 |
| 2021/01/06 | 4,925 | 4,955 | 4,915 | 4,945 | 102,400 |
| 2021/01/05 | 4,955 | 4,965 | 4,930 | 4,950 | 167,500 |
| 2021/01/04 | 5,020 | 5,020 | 4,915 | 4,965 | 108,700 |