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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,680 | 5,690 | 5,620 | 5,620 | 108,900 |
| 2022/12/29 | 5,680 | 5,710 | 5,650 | 5,670 | 98,100 |
| 2022/12/28 | 5,720 | 5,770 | 5,720 | 5,750 | 93,900 |
| 2022/12/27 | 5,780 | 5,790 | 5,710 | 5,740 | 104,600 |
| 2022/12/26 | 5,670 | 5,780 | 5,650 | 5,750 | 123,300 |
| 2022/12/23 | 5,670 | 5,690 | 5,630 | 5,660 | 69,900 |
| 2022/12/22 | 5,660 | 5,720 | 5,640 | 5,700 | 94,600 |
| 2022/12/21 | 5,710 | 5,740 | 5,630 | 5,650 | 142,600 |
| 2022/12/20 | 5,760 | 5,820 | 5,700 | 5,730 | 136,900 |
| 2022/12/19 | 5,810 | 5,860 | 5,770 | 5,770 | 95,100 |
| 2022/12/16 | 5,830 | 5,880 | 5,820 | 5,840 | 279,200 |
| 2022/12/15 | 5,780 | 5,890 | 5,780 | 5,840 | 132,900 |
| 2022/12/14 | 5,790 | 5,790 | 5,750 | 5,780 | 96,300 |
| 2022/12/13 | 5,780 | 5,810 | 5,720 | 5,740 | 218,000 |
| 2022/12/12 | 5,740 | 5,810 | 5,730 | 5,770 | 137,300 |
| 2022/12/09 | 5,800 | 5,870 | 5,800 | 5,820 | 195,900 |
| 2022/12/08 | 5,870 | 5,900 | 5,820 | 5,880 | 108,100 |
| 2022/12/07 | 5,920 | 5,960 | 5,870 | 5,870 | 117,300 |
| 2022/12/06 | 5,880 | 5,920 | 5,830 | 5,880 | 149,200 |
| 2022/12/05 | 5,800 | 5,820 | 5,720 | 5,800 | 185,600 |
| 2022/12/02 | 5,880 | 5,880 | 5,800 | 5,820 | 206,700 |
| 2022/12/01 | 6,100 | 6,110 | 5,920 | 5,930 | 174,500 |
| 2022/11/30 | 6,080 | 6,080 | 6,020 | 6,060 | 140,400 |
| 2022/11/29 | 6,150 | 6,160 | 6,090 | 6,090 | 95,100 |
| 2022/11/28 | 6,210 | 6,220 | 6,130 | 6,180 | 107,600 |
| 2022/11/25 | 6,210 | 6,240 | 6,190 | 6,210 | 78,700 |
| 2022/11/24 | 6,210 | 6,300 | 6,180 | 6,190 | 183,600 |
| 2022/11/22 | 6,140 | 6,220 | 6,100 | 6,210 | 214,600 |
| 2022/11/21 | 6,020 | 6,100 | 5,980 | 6,070 | 226,800 |
| 2022/11/18 | 6,010 | 6,030 | 5,920 | 5,920 | 125,400 |
| 2022/11/17 | 5,980 | 6,060 | 5,960 | 5,970 | 160,600 |
| 2022/11/16 | 5,840 | 5,930 | 5,780 | 5,900 | 227,500 |
| 2022/11/15 | 5,730 | 5,880 | 5,730 | 5,780 | 369,700 |
| 2022/11/14 | 5,920 | 5,920 | 5,730 | 5,730 | 598,500 |
| 2022/11/11 | 5,950 | 6,120 | 5,810 | 6,020 | 627,500 |
| 2022/11/10 | 6,500 | 6,510 | 6,420 | 6,440 | 127,200 |
| 2022/11/09 | 6,430 | 6,490 | 6,410 | 6,460 | 114,300 |
| 2022/11/08 | 6,410 | 6,470 | 6,370 | 6,390 | 127,900 |
| 2022/11/07 | 6,340 | 6,420 | 6,320 | 6,370 | 133,000 |
| 2022/11/04 | 6,250 | 6,300 | 6,240 | 6,270 | 122,900 |
| 2022/11/02 | 6,320 | 6,340 | 6,250 | 6,300 | 189,500 |
| 2022/11/01 | 6,460 | 6,540 | 6,350 | 6,380 | 89,800 |
| 2022/10/31 | 6,370 | 6,450 | 6,370 | 6,440 | 75,700 |
| 2022/10/28 | 6,320 | 6,390 | 6,310 | 6,320 | 354,900 |
| 2022/10/27 | 6,330 | 6,400 | 6,310 | 6,350 | 86,800 |
| 2022/10/26 | 6,360 | 6,380 | 6,330 | 6,360 | 73,200 |
| 2022/10/25 | 6,320 | 6,340 | 6,300 | 6,320 | 85,700 |
| 2022/10/24 | 6,410 | 6,440 | 6,280 | 6,300 | 107,300 |
| 2022/10/21 | 6,370 | 6,410 | 6,330 | 6,350 | 84,900 |
| 2022/10/20 | 6,410 | 6,470 | 6,400 | 6,400 | 94,700 |
| 2022/10/19 | 6,420 | 6,440 | 6,380 | 6,430 | 92,900 |
| 2022/10/18 | 6,440 | 6,460 | 6,390 | 6,420 | 86,800 |
| 2022/10/17 | 6,440 | 6,450 | 6,370 | 6,390 | 78,700 |
| 2022/10/14 | 6,470 | 6,530 | 6,460 | 6,470 | 131,400 |
| 2022/10/13 | 6,440 | 6,440 | 6,370 | 6,370 | 115,000 |
| 2022/10/12 | 6,380 | 6,450 | 6,360 | 6,400 | 121,900 |
| 2022/10/11 | 6,440 | 6,540 | 6,370 | 6,410 | 249,000 |
| 2022/10/07 | 6,360 | 6,470 | 6,340 | 6,450 | 110,100 |
| 2022/10/06 | 6,450 | 6,530 | 6,430 | 6,460 | 173,200 |
| 2022/10/05 | 6,350 | 6,410 | 6,340 | 6,380 | 107,000 |
| 2022/10/04 | 6,370 | 6,420 | 6,330 | 6,420 | 122,900 |
| 2022/10/03 | 6,220 | 6,230 | 6,120 | 6,220 | 121,700 |
| 2022/09/30 | 6,340 | 6,350 | 6,240 | 6,260 | 152,800 |
| 2022/09/29 | 6,280 | 6,350 | 6,210 | 6,340 | 142,900 |
| 2022/09/28 | 6,190 | 6,240 | 6,130 | 6,210 | 169,200 |
| 2022/09/27 | 6,220 | 6,300 | 6,200 | 6,200 | 185,000 |
| 2022/09/26 | 6,220 | 6,290 | 6,200 | 6,230 | 156,400 |
| 2022/09/22 | 6,190 | 6,270 | 6,140 | 6,250 | 140,200 |
| 2022/09/21 | 6,310 | 6,310 | 6,170 | 6,200 | 141,500 |
| 2022/09/20 | 6,300 | 6,350 | 6,260 | 6,290 | 154,800 |
| 2022/09/16 | 6,150 | 6,270 | 6,130 | 6,240 | 172,600 |
| 2022/09/15 | 6,150 | 6,220 | 6,150 | 6,220 | 121,200 |
| 2022/09/14 | 6,130 | 6,200 | 6,120 | 6,130 | 127,200 |
| 2022/09/13 | 6,160 | 6,240 | 6,150 | 6,220 | 128,500 |
| 2022/09/12 | 6,170 | 6,260 | 6,160 | 6,200 | 197,200 |
| 2022/09/09 | 5,970 | 6,090 | 5,950 | 6,080 | 180,300 |
| 2022/09/08 | 6,000 | 6,080 | 6,000 | 6,040 | 141,900 |
| 2022/09/07 | 5,950 | 5,980 | 5,880 | 5,980 | 146,100 |
| 2022/09/06 | 5,960 | 6,020 | 5,910 | 5,930 | 118,600 |
| 2022/09/05 | 5,930 | 6,020 | 5,930 | 5,990 | 92,000 |
| 2022/09/02 | 5,960 | 5,980 | 5,890 | 5,930 | 142,400 |
| 2022/09/01 | 6,030 | 6,050 | 5,940 | 5,980 | 126,400 |
| 2022/08/31 | 6,040 | 6,070 | 6,000 | 6,030 | 195,000 |
| 2022/08/30 | 6,030 | 6,120 | 6,010 | 6,060 | 420,300 |
| 2022/08/29 | 5,980 | 6,030 | 5,960 | 6,020 | 180,000 |
| 2022/08/26 | 6,240 | 6,320 | 6,110 | 6,140 | 188,200 |
| 2022/08/25 | 6,120 | 6,200 | 6,100 | 6,180 | 143,000 |
| 2022/08/24 | 6,070 | 6,120 | 6,060 | 6,100 | 152,500 |
| 2022/08/23 | 6,200 | 6,240 | 6,110 | 6,110 | 219,100 |
| 2022/08/22 | 6,250 | 6,310 | 6,210 | 6,300 | 117,200 |
| 2022/08/19 | 6,290 | 6,340 | 6,240 | 6,310 | 155,300 |
| 2022/08/18 | 6,350 | 6,390 | 6,230 | 6,250 | 200,600 |
| 2022/08/17 | 6,410 | 6,410 | 6,380 | 6,380 | 130,600 |
| 2022/08/16 | 6,390 | 6,410 | 6,370 | 6,410 | 155,400 |
| 2022/08/15 | 6,420 | 6,490 | 6,370 | 6,410 | 154,200 |
| 2022/08/12 | 6,090 | 6,430 | 6,070 | 6,370 | 347,200 |
| 2022/08/10 | 5,880 | 6,000 | 5,820 | 6,000 | 180,400 |
| 2022/08/09 | 5,860 | 5,900 | 5,810 | 5,810 | 89,800 |
| 2022/08/08 | 5,900 | 5,910 | 5,840 | 5,890 | 101,500 |
| 2022/08/05 | 5,920 | 5,970 | 5,880 | 5,900 | 100,400 |
| 2022/08/04 | 5,940 | 5,950 | 5,890 | 5,920 | 94,600 |
| 2022/08/03 | 5,920 | 5,940 | 5,870 | 5,910 | 127,500 |
| 2022/08/02 | 5,870 | 5,950 | 5,820 | 5,940 | 159,500 |
| 2022/08/01 | 5,930 | 5,950 | 5,860 | 5,920 | 126,200 |
| 2022/07/29 | 5,900 | 5,920 | 5,860 | 5,880 | 171,300 |
| 2022/07/28 | 5,840 | 5,890 | 5,810 | 5,870 | 131,000 |
| 2022/07/27 | 5,810 | 5,840 | 5,760 | 5,820 | 95,400 |
| 2022/07/26 | 5,740 | 5,820 | 5,740 | 5,800 | 97,100 |
| 2022/07/25 | 5,750 | 5,760 | 5,700 | 5,720 | 142,600 |
| 2022/07/22 | 5,710 | 5,780 | 5,700 | 5,710 | 91,700 |
| 2022/07/21 | 5,670 | 5,770 | 5,670 | 5,760 | 89,900 |
| 2022/07/20 | 5,760 | 5,780 | 5,720 | 5,730 | 149,200 |
| 2022/07/19 | 5,640 | 5,700 | 5,560 | 5,680 | 177,800 |
| 2022/07/15 | 5,630 | 5,690 | 5,540 | 5,670 | 271,700 |
| 2022/07/14 | 5,720 | 5,730 | 5,660 | 5,670 | 237,200 |
| 2022/07/13 | 5,800 | 5,820 | 5,750 | 5,780 | 162,000 |
| 2022/07/12 | 5,990 | 5,990 | 5,850 | 5,860 | 185,700 |
| 2022/07/11 | 5,930 | 6,030 | 5,900 | 6,010 | 252,500 |
| 2022/07/08 | 5,870 | 5,920 | 5,830 | 5,850 | 216,700 |
| 2022/07/07 | 5,830 | 5,910 | 5,820 | 5,870 | 115,700 |
| 2022/07/06 | 5,830 | 5,830 | 5,740 | 5,800 | 124,000 |
| 2022/07/05 | 5,880 | 5,900 | 5,830 | 5,880 | 100,300 |
| 2022/07/04 | 5,900 | 5,940 | 5,860 | 5,890 | 101,200 |
| 2022/07/01 | 5,970 | 5,990 | 5,830 | 5,850 | 137,500 |
| 2022/06/30 | 6,000 | 6,060 | 5,960 | 5,970 | 143,900 |
| 2022/06/29 | 5,870 | 5,940 | 5,840 | 5,900 | 358,100 |
| 2022/06/28 | 5,970 | 5,980 | 5,860 | 5,950 | 322,200 |
| 2022/06/27 | 6,180 | 6,180 | 5,990 | 6,010 | 191,400 |
| 2022/06/24 | 5,980 | 6,110 | 5,980 | 6,110 | 145,000 |
| 2022/06/23 | 5,950 | 6,010 | 5,940 | 5,980 | 122,600 |
| 2022/06/22 | 5,910 | 5,920 | 5,850 | 5,900 | 118,900 |
| 2022/06/21 | 5,830 | 5,950 | 5,810 | 5,910 | 244,300 |
| 2022/06/20 | 6,050 | 6,070 | 5,810 | 5,820 | 190,300 |
| 2022/06/17 | 6,100 | 6,190 | 6,070 | 6,090 | 345,800 |
| 2022/06/16 | 6,140 | 6,230 | 6,120 | 6,200 | 235,900 |
| 2022/06/15 | 6,050 | 6,130 | 6,050 | 6,080 | 197,500 |
| 2022/06/14 | 6,030 | 6,090 | 6,020 | 6,080 | 234,500 |
| 2022/06/13 | 6,050 | 6,130 | 6,050 | 6,100 | 185,000 |
| 2022/06/10 | 6,050 | 6,140 | 6,050 | 6,120 | 169,400 |
| 2022/06/09 | 6,040 | 6,140 | 6,020 | 6,090 | 200,900 |
| 2022/06/08 | 5,890 | 6,030 | 5,880 | 6,000 | 246,000 |
| 2022/06/07 | 5,850 | 5,860 | 5,800 | 5,850 | 113,300 |
| 2022/06/06 | 5,760 | 5,850 | 5,760 | 5,830 | 121,000 |
| 2022/06/03 | 5,820 | 5,830 | 5,780 | 5,800 | 99,400 |
| 2022/06/02 | 5,790 | 5,810 | 5,710 | 5,760 | 156,000 |
| 2022/06/01 | 5,820 | 5,880 | 5,790 | 5,820 | 153,500 |
| 2022/05/31 | 5,760 | 5,800 | 5,740 | 5,780 | 257,000 |
| 2022/05/30 | 5,710 | 5,760 | 5,670 | 5,750 | 332,500 |
| 2022/05/27 | 5,700 | 5,720 | 5,610 | 5,650 | 156,700 |
| 2022/05/26 | 5,600 | 5,670 | 5,600 | 5,650 | 132,700 |
| 2022/05/25 | 5,600 | 5,620 | 5,550 | 5,580 | 127,600 |
| 2022/05/24 | 5,560 | 5,560 | 5,450 | 5,510 | 137,100 |
| 2022/05/23 | 5,580 | 5,590 | 5,530 | 5,580 | 158,700 |
| 2022/05/20 | 5,510 | 5,540 | 5,470 | 5,520 | 147,800 |
| 2022/05/19 | 5,400 | 5,480 | 5,370 | 5,470 | 108,400 |
| 2022/05/18 | 5,480 | 5,490 | 5,400 | 5,420 | 137,600 |
| 2022/05/17 | 5,500 | 5,560 | 5,490 | 5,510 | 90,600 |
| 2022/05/16 | 5,520 | 5,540 | 5,460 | 5,510 | 118,800 |
| 2022/05/13 | 5,550 | 5,570 | 5,440 | 5,570 | 195,200 |
| 2022/05/12 | 5,580 | 5,600 | 5,490 | 5,570 | 196,600 |
| 2022/05/11 | 5,430 | 5,560 | 5,360 | 5,540 | 245,300 |
| 2022/05/10 | 5,350 | 5,440 | 5,350 | 5,410 | 148,200 |
| 2022/05/09 | 5,440 | 5,460 | 5,360 | 5,370 | 127,200 |
| 2022/05/06 | 5,380 | 5,470 | 5,380 | 5,440 | 140,100 |
| 2022/05/02 | 5,450 | 5,490 | 5,340 | 5,390 | 123,800 |
| 2022/04/28 | 5,290 | 5,510 | 5,290 | 5,480 | 196,300 |
| 2022/04/27 | 5,320 | 5,340 | 5,270 | 5,300 | 346,800 |
| 2022/04/26 | 5,390 | 5,420 | 5,360 | 5,380 | 117,800 |
| 2022/04/25 | 5,330 | 5,390 | 5,320 | 5,360 | 123,200 |
| 2022/04/22 | 5,370 | 5,430 | 5,350 | 5,430 | 110,300 |
| 2022/04/21 | 5,460 | 5,470 | 5,400 | 5,420 | 101,500 |
| 2022/04/20 | 5,410 | 5,460 | 5,380 | 5,400 | 149,000 |
| 2022/04/19 | 5,460 | 5,480 | 5,350 | 5,370 | 154,400 |
| 2022/04/18 | 5,380 | 5,430 | 5,370 | 5,430 | 118,900 |
| 2022/04/15 | 5,410 | 5,450 | 5,390 | 5,440 | 98,500 |
| 2022/04/14 | 5,360 | 5,410 | 5,360 | 5,410 | 95,000 |
| 2022/04/13 | 5,270 | 5,360 | 5,260 | 5,360 | 141,000 |
| 2022/04/12 | 5,250 | 5,280 | 5,220 | 5,240 | 159,900 |
| 2022/04/11 | 5,240 | 5,280 | 5,200 | 5,230 | 117,900 |
| 2022/04/08 | 5,240 | 5,340 | 5,240 | 5,310 | 160,000 |
| 2022/04/07 | 5,240 | 5,300 | 5,230 | 5,290 | 195,300 |
| 2022/04/06 | 5,300 | 5,350 | 5,290 | 5,310 | 123,800 |
| 2022/04/05 | 5,340 | 5,380 | 5,320 | 5,350 | 171,200 |
| 2022/04/04 | 5,240 | 5,320 | 5,240 | 5,290 | 139,700 |
| 2022/04/01 | 5,270 | 5,310 | 5,240 | 5,290 | 131,700 |
| 2022/03/31 | 5,460 | 5,460 | 5,320 | 5,330 | 138,200 |
| 2022/03/30 | 5,500 | 5,520 | 5,410 | 5,470 | 141,500 |
| 2022/03/29 | 5,460 | 5,470 | 5,420 | 5,460 | 125,900 |
| 2022/03/28 | 5,500 | 5,500 | 5,440 | 5,450 | 86,600 |
| 2022/03/25 | 5,400 | 5,510 | 5,390 | 5,490 | 153,400 |
| 2022/03/24 | 5,400 | 5,430 | 5,350 | 5,380 | 109,900 |
| 2022/03/23 | 5,380 | 5,440 | 5,360 | 5,420 | 150,300 |
| 2022/03/22 | 5,380 | 5,410 | 5,340 | 5,350 | 161,400 |
| 2022/03/18 | 5,410 | 5,410 | 5,350 | 5,380 | 196,400 |
| 2022/03/17 | 5,420 | 5,450 | 5,370 | 5,400 | 196,100 |
| 2022/03/16 | 5,320 | 5,350 | 5,290 | 5,320 | 161,500 |
| 2022/03/15 | 5,220 | 5,330 | 5,210 | 5,270 | 172,500 |
| 2022/03/14 | 5,280 | 5,300 | 5,200 | 5,220 | 161,100 |
| 2022/03/11 | 5,250 | 5,280 | 5,230 | 5,260 | 134,300 |
| 2022/03/10 | 5,170 | 5,290 | 5,150 | 5,290 | 172,700 |
| 2022/03/09 | 5,070 | 5,150 | 5,070 | 5,100 | 132,000 |
| 2022/03/08 | 5,070 | 5,140 | 5,060 | 5,070 | 161,800 |
| 2022/03/07 | 5,080 | 5,140 | 5,050 | 5,130 | 121,900 |
| 2022/03/04 | 5,220 | 5,220 | 5,110 | 5,130 | 128,800 |
| 2022/03/03 | 5,150 | 5,250 | 5,150 | 5,230 | 131,500 |
| 2022/03/02 | 5,140 | 5,190 | 5,130 | 5,150 | 99,800 |
| 2022/03/01 | 5,160 | 5,210 | 5,150 | 5,190 | 136,500 |
| 2022/02/28 | 5,060 | 5,130 | 5,030 | 5,130 | 166,200 |
| 2022/02/25 | 5,110 | 5,110 | 5,040 | 5,090 | 172,300 |
| 2022/02/24 | 5,130 | 5,170 | 5,090 | 5,120 | 148,000 |
| 2022/02/22 | 5,180 | 5,230 | 5,170 | 5,210 | 101,500 |
| 2022/02/21 | 5,130 | 5,240 | 5,100 | 5,230 | 125,000 |
| 2022/02/18 | 5,170 | 5,220 | 5,150 | 5,190 | 138,500 |
| 2022/02/17 | 5,250 | 5,320 | 5,230 | 5,260 | 202,100 |
| 2022/02/16 | 5,140 | 5,200 | 5,130 | 5,190 | 105,100 |
| 2022/02/15 | 5,110 | 5,140 | 5,070 | 5,140 | 130,000 |
| 2022/02/14 | 5,000 | 5,120 | 4,985 | 5,110 | 155,900 |
| 2022/02/10 | 5,170 | 5,190 | 5,100 | 5,120 | 115,000 |
| 2022/02/09 | 5,050 | 5,110 | 5,040 | 5,090 | 102,500 |
| 2022/02/08 | 5,050 | 5,100 | 5,040 | 5,050 | 92,800 |
| 2022/02/07 | 5,010 | 5,060 | 5,010 | 5,050 | 80,400 |
| 2022/02/04 | 5,040 | 5,080 | 5,000 | 5,050 | 124,900 |
| 2022/02/03 | 5,030 | 5,060 | 5,020 | 5,040 | 69,200 |
| 2022/02/02 | 5,020 | 5,080 | 5,010 | 5,070 | 76,100 |
| 2022/02/01 | 5,080 | 5,090 | 5,020 | 5,040 | 114,400 |
| 2022/01/31 | 5,010 | 5,040 | 4,955 | 5,010 | 82,200 |
| 2022/01/28 | 5,000 | 5,060 | 4,990 | 5,010 | 104,300 |
| 2022/01/27 | 5,080 | 5,090 | 4,920 | 4,960 | 121,900 |
| 2022/01/26 | 5,020 | 5,070 | 5,010 | 5,050 | 112,000 |
| 2022/01/25 | 5,110 | 5,110 | 5,020 | 5,070 | 168,200 |
| 2022/01/24 | 5,040 | 5,150 | 5,020 | 5,110 | 203,600 |
| 2022/01/21 | 4,900 | 5,040 | 4,895 | 5,040 | 143,200 |
| 2022/01/20 | 4,835 | 4,990 | 4,835 | 4,940 | 264,900 |
| 2022/01/19 | 4,865 | 4,915 | 4,800 | 4,835 | 292,700 |
| 2022/01/18 | 5,020 | 5,020 | 4,915 | 4,930 | 146,100 |
| 2022/01/17 | 4,970 | 5,010 | 4,965 | 4,975 | 115,500 |
| 2022/01/14 | 4,930 | 4,970 | 4,900 | 4,920 | 230,800 |
| 2022/01/13 | 5,060 | 5,090 | 5,020 | 5,020 | 92,400 |
| 2022/01/12 | 5,040 | 5,100 | 5,030 | 5,070 | 102,500 |
| 2022/01/11 | 5,040 | 5,040 | 4,980 | 4,990 | 86,000 |
| 2022/01/07 | 5,040 | 5,100 | 5,020 | 5,040 | 70,700 |
| 2022/01/06 | 5,080 | 5,090 | 5,020 | 5,040 | 80,700 |
| 2022/01/05 | 5,190 | 5,190 | 5,110 | 5,130 | 101,600 |
| 2022/01/04 | 5,230 | 5,230 | 5,170 | 5,200 | 96,000 |