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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,204 | 6,291 | 6,184 | 6,267 | 115,000 |
| 2023/12/28 | 6,144 | 6,230 | 6,144 | 6,204 | 78,900 |
| 2023/12/27 | 6,184 | 6,204 | 6,155 | 6,197 | 100,700 |
| 2023/12/26 | 6,165 | 6,190 | 6,135 | 6,151 | 92,200 |
| 2023/12/25 | 6,219 | 6,236 | 6,159 | 6,165 | 79,900 |
| 2023/12/22 | 6,037 | 6,169 | 6,010 | 6,151 | 164,900 |
| 2023/12/21 | 6,010 | 6,016 | 5,955 | 5,981 | 73,100 |
| 2023/12/20 | 5,929 | 6,077 | 5,915 | 6,070 | 138,500 |
| 2023/12/19 | 5,880 | 5,904 | 5,844 | 5,901 | 57,900 |
| 2023/12/18 | 5,863 | 5,899 | 5,822 | 5,891 | 59,900 |
| 2023/12/15 | 5,935 | 5,943 | 5,843 | 5,874 | 127,200 |
| 2023/12/14 | 5,950 | 5,975 | 5,908 | 5,964 | 63,400 |
| 2023/12/13 | 5,941 | 5,946 | 5,902 | 5,910 | 57,800 |
| 2023/12/12 | 6,000 | 6,000 | 5,956 | 5,962 | 59,600 |
| 2023/12/11 | 5,916 | 5,976 | 5,900 | 5,972 | 67,200 |
| 2023/12/08 | 5,930 | 5,968 | 5,887 | 5,916 | 107,100 |
| 2023/12/07 | 5,959 | 5,996 | 5,920 | 5,925 | 53,700 |
| 2023/12/06 | 5,902 | 5,987 | 5,899 | 5,982 | 63,500 |
| 2023/12/05 | 5,916 | 5,955 | 5,892 | 5,897 | 55,200 |
| 2023/12/04 | 5,964 | 5,980 | 5,935 | 5,937 | 83,500 |
| 2023/12/01 | 6,047 | 6,055 | 5,991 | 6,025 | 75,600 |
| 2023/11/30 | 5,991 | 6,048 | 5,980 | 6,025 | 111,700 |
| 2023/11/29 | 6,000 | 6,038 | 5,989 | 6,009 | 49,400 |
| 2023/11/28 | 6,024 | 6,029 | 5,993 | 6,014 | 48,100 |
| 2023/11/27 | 6,100 | 6,101 | 6,006 | 6,007 | 52,700 |
| 2023/11/24 | 6,033 | 6,068 | 5,993 | 6,064 | 97,400 |
| 2023/11/22 | 5,960 | 6,055 | 5,960 | 6,016 | 83,900 |
| 2023/11/21 | 5,972 | 5,972 | 5,913 | 5,949 | 97,900 |
| 2023/11/20 | 6,030 | 6,048 | 5,965 | 5,974 | 143,600 |
| 2023/11/17 | 6,047 | 6,100 | 6,008 | 6,098 | 60,700 |
| 2023/11/16 | 6,062 | 6,077 | 5,973 | 6,047 | 104,000 |
| 2023/11/15 | 6,185 | 6,189 | 6,091 | 6,124 | 101,400 |
| 2023/11/14 | 6,171 | 6,198 | 6,105 | 6,126 | 140,000 |
| 2023/11/13 | 6,158 | 6,280 | 6,130 | 6,184 | 296,800 |
| 2023/11/10 | 5,936 | 5,954 | 5,895 | 5,920 | 80,400 |
| 2023/11/09 | 5,852 | 5,944 | 5,826 | 5,936 | 76,100 |
| 2023/11/08 | 5,873 | 5,883 | 5,822 | 5,860 | 99,300 |
| 2023/11/07 | 5,918 | 5,957 | 5,873 | 5,873 | 84,100 |
| 2023/11/06 | 5,960 | 5,964 | 5,890 | 5,910 | 87,200 |
| 2023/11/02 | 5,939 | 5,967 | 5,836 | 5,905 | 95,000 |
| 2023/11/01 | 5,976 | 5,985 | 5,905 | 5,917 | 111,400 |
| 2023/10/31 | 5,819 | 5,923 | 5,810 | 5,920 | 159,300 |
| 2023/10/30 | 5,740 | 5,786 | 5,740 | 5,765 | 137,900 |
| 2023/10/27 | 5,634 | 5,711 | 5,634 | 5,708 | 112,200 |
| 2023/10/26 | 5,640 | 5,698 | 5,581 | 5,604 | 99,600 |
| 2023/10/25 | 5,657 | 5,687 | 5,626 | 5,638 | 77,000 |
| 2023/10/24 | 5,619 | 5,629 | 5,520 | 5,616 | 104,500 |
| 2023/10/23 | 5,700 | 5,731 | 5,580 | 5,592 | 104,000 |
| 2023/10/20 | 5,674 | 5,725 | 5,669 | 5,683 | 93,300 |
| 2023/10/19 | 5,601 | 5,674 | 5,601 | 5,655 | 61,300 |
| 2023/10/18 | 5,642 | 5,658 | 5,570 | 5,642 | 67,600 |
| 2023/10/17 | 5,670 | 5,678 | 5,618 | 5,637 | 50,900 |
| 2023/10/16 | 5,663 | 5,680 | 5,612 | 5,626 | 65,500 |
| 2023/10/13 | 5,740 | 5,750 | 5,667 | 5,668 | 81,000 |
| 2023/10/12 | 5,761 | 5,775 | 5,718 | 5,775 | 100,500 |
| 2023/10/11 | 5,815 | 5,818 | 5,756 | 5,763 | 92,600 |
| 2023/10/10 | 5,808 | 5,842 | 5,786 | 5,826 | 83,800 |
| 2023/10/06 | 5,787 | 5,810 | 5,755 | 5,763 | 97,000 |
| 2023/10/05 | 5,719 | 5,836 | 5,719 | 5,828 | 117,100 |
| 2023/10/04 | 5,654 | 5,751 | 5,632 | 5,697 | 161,700 |
| 2023/10/03 | 5,812 | 5,819 | 5,686 | 5,690 | 137,800 |
| 2023/10/02 | 5,862 | 5,923 | 5,814 | 5,814 | 120,200 |
| 2023/09/29 | 5,950 | 5,950 | 5,852 | 5,876 | 118,800 |
| 2023/09/28 | 5,899 | 5,969 | 5,839 | 5,905 | 114,000 |
| 2023/09/27 | 5,873 | 5,897 | 5,792 | 5,897 | 137,800 |
| 2023/09/26 | 5,902 | 5,992 | 5,890 | 5,930 | 138,600 |
| 2023/09/25 | 5,897 | 5,926 | 5,868 | 5,898 | 132,800 |
| 2023/09/22 | 5,820 | 5,873 | 5,811 | 5,847 | 137,100 |
| 2023/09/21 | 5,886 | 5,929 | 5,860 | 5,894 | 125,500 |
| 2023/09/20 | 5,871 | 5,910 | 5,850 | 5,856 | 188,600 |
| 2023/09/19 | 5,939 | 5,948 | 5,876 | 5,920 | 179,400 |
| 2023/09/15 | 5,992 | 5,992 | 5,931 | 5,944 | 164,300 |
| 2023/09/14 | 5,939 | 5,986 | 5,939 | 5,963 | 98,500 |
| 2023/09/13 | 5,978 | 6,005 | 5,922 | 5,939 | 111,900 |
| 2023/09/12 | 5,953 | 5,994 | 5,939 | 5,992 | 83,800 |
| 2023/09/11 | 5,931 | 5,959 | 5,908 | 5,929 | 84,100 |
| 2023/09/08 | 5,979 | 6,028 | 5,902 | 5,932 | 166,100 |
| 2023/09/07 | 6,005 | 6,041 | 5,983 | 6,013 | 168,100 |
| 2023/09/06 | 5,996 | 6,030 | 5,977 | 6,006 | 161,500 |
| 2023/09/05 | 5,932 | 5,998 | 5,930 | 5,971 | 145,400 |
| 2023/09/04 | 5,940 | 5,974 | 5,930 | 5,942 | 124,700 |
| 2023/09/01 | 5,840 | 5,939 | 5,832 | 5,921 | 138,800 |
| 2023/08/31 | 5,861 | 5,882 | 5,850 | 5,868 | 89,700 |
| 2023/08/30 | 5,880 | 5,913 | 5,845 | 5,861 | 127,800 |
| 2023/08/29 | 5,869 | 5,884 | 5,846 | 5,870 | 82,000 |
| 2023/08/28 | 5,863 | 5,882 | 5,832 | 5,864 | 62,200 |
| 2023/08/25 | 5,870 | 5,887 | 5,808 | 5,828 | 90,700 |
| 2023/08/24 | 5,836 | 5,907 | 5,820 | 5,895 | 86,300 |
| 2023/08/23 | 5,855 | 5,878 | 5,841 | 5,874 | 69,700 |
| 2023/08/22 | 5,852 | 5,888 | 5,814 | 5,885 | 98,200 |
| 2023/08/21 | 5,808 | 5,870 | 5,747 | 5,849 | 146,000 |
| 2023/08/18 | 5,732 | 5,780 | 5,716 | 5,741 | 131,500 |
| 2023/08/17 | 5,843 | 5,858 | 5,745 | 5,767 | 145,500 |
| 2023/08/16 | 5,846 | 5,869 | 5,815 | 5,850 | 110,600 |
| 2023/08/15 | 5,959 | 5,980 | 5,902 | 5,903 | 115,200 |
| 2023/08/14 | 5,901 | 6,050 | 5,893 | 5,959 | 236,800 |
| 2023/08/10 | 5,844 | 5,900 | 5,802 | 5,900 | 99,900 |
| 2023/08/09 | 5,850 | 5,859 | 5,762 | 5,832 | 98,700 |
| 2023/08/08 | 5,822 | 5,876 | 5,802 | 5,875 | 95,400 |
| 2023/08/07 | 5,779 | 5,830 | 5,760 | 5,799 | 131,900 |
| 2023/08/04 | 5,672 | 5,760 | 5,672 | 5,754 | 120,700 |
| 2023/08/03 | 5,726 | 5,732 | 5,671 | 5,681 | 85,400 |
| 2023/08/02 | 5,751 | 5,784 | 5,726 | 5,732 | 92,100 |
| 2023/08/01 | 5,770 | 5,800 | 5,743 | 5,790 | 72,900 |
| 2023/07/31 | 5,720 | 5,779 | 5,680 | 5,773 | 150,600 |
| 2023/07/28 | 5,620 | 5,673 | 5,585 | 5,656 | 89,300 |
| 2023/07/27 | 5,670 | 5,670 | 5,634 | 5,661 | 71,300 |
| 2023/07/26 | 5,700 | 5,700 | 5,629 | 5,688 | 89,800 |
| 2023/07/25 | 5,680 | 5,707 | 5,647 | 5,702 | 80,700 |
| 2023/07/24 | 5,626 | 5,685 | 5,615 | 5,680 | 126,800 |
| 2023/07/21 | 5,594 | 5,607 | 5,542 | 5,561 | 141,400 |
| 2023/07/20 | 5,606 | 5,644 | 5,593 | 5,614 | 103,600 |
| 2023/07/19 | 5,617 | 5,645 | 5,569 | 5,593 | 56,400 |
| 2023/07/18 | 5,630 | 5,630 | 5,560 | 5,587 | 75,400 |
| 2023/07/14 | 5,619 | 5,619 | 5,562 | 5,601 | 74,800 |
| 2023/07/13 | 5,570 | 5,590 | 5,527 | 5,565 | 82,100 |
| 2023/07/12 | 5,580 | 5,591 | 5,518 | 5,549 | 122,300 |
| 2023/07/11 | 5,665 | 5,670 | 5,585 | 5,604 | 85,500 |
| 2023/07/10 | 5,600 | 5,660 | 5,569 | 5,625 | 125,300 |
| 2023/07/07 | 5,500 | 5,592 | 5,485 | 5,551 | 197,000 |
| 2023/07/06 | 5,533 | 5,548 | 5,459 | 5,503 | 163,900 |
| 2023/07/05 | 5,576 | 5,602 | 5,532 | 5,589 | 99,500 |
| 2023/07/04 | 5,675 | 5,682 | 5,626 | 5,626 | 90,000 |
| 2023/07/03 | 5,738 | 5,764 | 5,700 | 5,708 | 83,200 |
| 2023/06/30 | 5,725 | 5,738 | 5,659 | 5,716 | 119,200 |
| 2023/06/29 | 5,748 | 5,751 | 5,701 | 5,719 | 73,400 |
| 2023/06/28 | 5,779 | 5,802 | 5,729 | 5,802 | 118,400 |
| 2023/06/27 | 5,738 | 5,755 | 5,690 | 5,749 | 67,600 |
| 2023/06/26 | 5,719 | 5,740 | 5,663 | 5,722 | 86,800 |
| 2023/06/23 | 5,785 | 5,785 | 5,689 | 5,691 | 127,200 |
| 2023/06/22 | 5,823 | 5,841 | 5,753 | 5,769 | 110,000 |
| 2023/06/21 | 5,747 | 5,823 | 5,747 | 5,804 | 131,700 |
| 2023/06/20 | 5,741 | 5,761 | 5,709 | 5,747 | 73,700 |
| 2023/06/19 | 5,802 | 5,809 | 5,708 | 5,779 | 135,800 |
| 2023/06/16 | 5,800 | 5,800 | 5,726 | 5,780 | 236,000 |
| 2023/06/15 | 5,788 | 5,866 | 5,760 | 5,825 | 128,800 |
| 2023/06/14 | 5,730 | 5,791 | 5,710 | 5,769 | 151,400 |
| 2023/06/13 | 5,739 | 5,751 | 5,665 | 5,694 | 167,600 |
| 2023/06/12 | 5,750 | 5,791 | 5,718 | 5,729 | 230,900 |
| 2023/06/09 | 5,741 | 5,778 | 5,736 | 5,759 | 131,600 |
| 2023/06/08 | 5,770 | 5,811 | 5,703 | 5,720 | 103,000 |
| 2023/06/07 | 5,777 | 5,819 | 5,718 | 5,776 | 152,500 |
| 2023/06/06 | 5,782 | 5,784 | 5,711 | 5,742 | 123,200 |
| 2023/06/05 | 5,883 | 5,909 | 5,789 | 5,813 | 141,500 |
| 2023/06/02 | 5,700 | 5,830 | 5,700 | 5,820 | 134,800 |
| 2023/06/01 | 5,640 | 5,730 | 5,630 | 5,700 | 105,100 |
| 2023/05/31 | 5,600 | 5,680 | 5,600 | 5,620 | 152,100 |
| 2023/05/30 | 5,640 | 5,670 | 5,600 | 5,650 | 87,900 |
| 2023/05/29 | 5,660 | 5,680 | 5,600 | 5,660 | 91,800 |
| 2023/05/26 | 5,640 | 5,660 | 5,600 | 5,610 | 129,400 |
| 2023/05/25 | 5,690 | 5,700 | 5,640 | 5,640 | 99,400 |
| 2023/05/24 | 5,740 | 5,760 | 5,690 | 5,690 | 86,800 |
| 2023/05/23 | 5,840 | 5,860 | 5,750 | 5,770 | 103,100 |
| 2023/05/22 | 5,830 | 5,830 | 5,790 | 5,820 | 100,900 |
| 2023/05/19 | 5,860 | 5,870 | 5,830 | 5,850 | 122,400 |
| 2023/05/18 | 5,890 | 5,890 | 5,820 | 5,840 | 96,400 |
| 2023/05/17 | 5,890 | 5,900 | 5,860 | 5,870 | 78,200 |
| 2023/05/16 | 5,900 | 5,920 | 5,860 | 5,900 | 135,800 |
| 2023/05/15 | 5,810 | 5,900 | 5,810 | 5,870 | 132,600 |
| 2023/05/12 | 5,790 | 5,790 | 5,710 | 5,760 | 148,700 |
| 2023/05/11 | 5,650 | 5,880 | 5,590 | 5,800 | 281,500 |
| 2023/05/10 | 5,910 | 5,920 | 5,810 | 5,820 | 124,100 |
| 2023/05/09 | 5,850 | 5,900 | 5,820 | 5,900 | 136,200 |
| 2023/05/08 | 5,750 | 5,840 | 5,750 | 5,820 | 124,700 |
| 2023/05/02 | 5,810 | 5,840 | 5,740 | 5,750 | 119,000 |
| 2023/05/01 | 5,810 | 5,820 | 5,770 | 5,800 | 106,400 |
| 2023/04/28 | 5,770 | 5,810 | 5,750 | 5,800 | 174,300 |
| 2023/04/27 | 5,700 | 5,700 | 5,650 | 5,680 | 120,900 |
| 2023/04/26 | 5,700 | 5,750 | 5,670 | 5,690 | 125,300 |
| 2023/04/25 | 5,710 | 5,740 | 5,690 | 5,710 | 96,900 |
| 2023/04/24 | 5,680 | 5,700 | 5,660 | 5,690 | 102,400 |
| 2023/04/21 | 5,600 | 5,710 | 5,580 | 5,680 | 205,800 |
| 2023/04/20 | 5,550 | 5,580 | 5,530 | 5,570 | 102,200 |
| 2023/04/19 | 5,420 | 5,570 | 5,420 | 5,550 | 205,500 |
| 2023/04/18 | 5,400 | 5,410 | 5,370 | 5,380 | 100,800 |
| 2023/04/17 | 5,370 | 5,400 | 5,330 | 5,390 | 72,900 |
| 2023/04/14 | 5,350 | 5,400 | 5,340 | 5,370 | 93,900 |
| 2023/04/13 | 5,330 | 5,350 | 5,320 | 5,340 | 76,500 |
| 2023/04/12 | 5,330 | 5,360 | 5,320 | 5,340 | 68,500 |
| 2023/04/11 | 5,300 | 5,350 | 5,300 | 5,310 | 119,400 |
| 2023/04/10 | 5,310 | 5,320 | 5,260 | 5,270 | 68,900 |
| 2023/04/07 | 5,320 | 5,330 | 5,280 | 5,300 | 66,500 |
| 2023/04/06 | 5,300 | 5,340 | 5,290 | 5,310 | 111,600 |
| 2023/04/05 | 5,370 | 5,390 | 5,300 | 5,310 | 134,900 |
| 2023/04/04 | 5,430 | 5,440 | 5,390 | 5,410 | 134,400 |
| 2023/04/03 | 5,500 | 5,500 | 5,430 | 5,430 | 139,400 |
| 2023/03/31 | 5,490 | 5,520 | 5,450 | 5,480 | 99,800 |
| 2023/03/30 | 5,460 | 5,490 | 5,420 | 5,460 | 80,200 |
| 2023/03/29 | 5,390 | 5,460 | 5,360 | 5,450 | 140,500 |
| 2023/03/28 | 5,370 | 5,380 | 5,310 | 5,350 | 87,900 |
| 2023/03/27 | 5,330 | 5,370 | 5,320 | 5,340 | 67,500 |
| 2023/03/24 | 5,290 | 5,330 | 5,280 | 5,300 | 94,800 |
| 2023/03/23 | 5,250 | 5,310 | 5,240 | 5,290 | 107,300 |
| 2023/03/22 | 5,320 | 5,320 | 5,260 | 5,280 | 105,400 |
| 2023/03/20 | 5,370 | 5,380 | 5,250 | 5,260 | 112,100 |
| 2023/03/17 | 5,400 | 5,410 | 5,370 | 5,400 | 106,500 |
| 2023/03/16 | 5,290 | 5,370 | 5,280 | 5,340 | 133,400 |
| 2023/03/15 | 5,380 | 5,410 | 5,350 | 5,380 | 133,800 |
| 2023/03/14 | 5,380 | 5,420 | 5,260 | 5,330 | 271,700 |
| 2023/03/13 | 5,480 | 5,520 | 5,420 | 5,480 | 154,400 |
| 2023/03/10 | 5,530 | 5,560 | 5,510 | 5,530 | 190,200 |
| 2023/03/09 | 5,530 | 5,590 | 5,530 | 5,580 | 111,200 |
| 2023/03/08 | 5,500 | 5,530 | 5,480 | 5,530 | 104,900 |
| 2023/03/07 | 5,450 | 5,500 | 5,440 | 5,480 | 100,200 |
| 2023/03/06 | 5,490 | 5,500 | 5,420 | 5,450 | 129,300 |
| 2023/03/03 | 5,440 | 5,470 | 5,420 | 5,470 | 123,500 |
| 2023/03/02 | 5,410 | 5,430 | 5,400 | 5,410 | 90,700 |
| 2023/03/01 | 5,380 | 5,410 | 5,360 | 5,380 | 96,500 |
| 2023/02/28 | 5,450 | 5,460 | 5,360 | 5,370 | 114,300 |
| 2023/02/27 | 5,340 | 5,430 | 5,320 | 5,420 | 131,300 |
| 2023/02/24 | 5,380 | 5,410 | 5,330 | 5,370 | 173,200 |
| 2023/02/22 | 5,290 | 5,360 | 5,280 | 5,330 | 296,100 |
| 2023/02/21 | 5,260 | 5,280 | 5,250 | 5,260 | 86,700 |
| 2023/02/20 | 5,250 | 5,280 | 5,240 | 5,260 | 113,400 |
| 2023/02/17 | 5,190 | 5,250 | 5,170 | 5,220 | 105,900 |
| 2023/02/16 | 5,270 | 5,310 | 5,220 | 5,220 | 113,900 |
| 2023/02/15 | 5,270 | 5,280 | 5,220 | 5,260 | 119,200 |
| 2023/02/14 | 5,340 | 5,390 | 5,270 | 5,280 | 188,500 |
| 2023/02/13 | 5,310 | 5,320 | 5,180 | 5,280 | 206,900 |
| 2023/02/10 | 5,320 | 5,400 | 5,310 | 5,370 | 83,700 |
| 2023/02/09 | 5,350 | 5,380 | 5,330 | 5,360 | 54,500 |
| 2023/02/08 | 5,350 | 5,400 | 5,340 | 5,370 | 64,900 |
| 2023/02/07 | 5,390 | 5,420 | 5,360 | 5,360 | 51,700 |
| 2023/02/06 | 5,410 | 5,420 | 5,340 | 5,390 | 94,300 |
| 2023/02/03 | 5,400 | 5,410 | 5,330 | 5,360 | 110,800 |
| 2023/02/02 | 5,450 | 5,470 | 5,410 | 5,440 | 71,300 |
| 2023/02/01 | 5,580 | 5,590 | 5,430 | 5,430 | 116,800 |
| 2023/01/31 | 5,510 | 5,560 | 5,500 | 5,530 | 101,500 |
| 2023/01/30 | 5,450 | 5,480 | 5,430 | 5,470 | 104,500 |
| 2023/01/27 | 5,460 | 5,470 | 5,410 | 5,430 | 86,800 |
| 2023/01/26 | 5,380 | 5,470 | 5,370 | 5,450 | 82,500 |
| 2023/01/25 | 5,380 | 5,390 | 5,350 | 5,360 | 122,100 |
| 2023/01/24 | 5,420 | 5,430 | 5,360 | 5,400 | 110,200 |
| 2023/01/23 | 5,340 | 5,410 | 5,320 | 5,410 | 111,800 |
| 2023/01/20 | 5,290 | 5,340 | 5,250 | 5,290 | 111,400 |
| 2023/01/19 | 5,350 | 5,370 | 5,300 | 5,310 | 75,400 |
| 2023/01/18 | 5,330 | 5,380 | 5,280 | 5,350 | 132,600 |
| 2023/01/17 | 5,320 | 5,370 | 5,300 | 5,360 | 78,400 |
| 2023/01/16 | 5,330 | 5,350 | 5,290 | 5,310 | 135,000 |
| 2023/01/13 | 5,380 | 5,430 | 5,370 | 5,390 | 114,900 |
| 2023/01/12 | 5,470 | 5,470 | 5,410 | 5,410 | 73,000 |
| 2023/01/11 | 5,410 | 5,440 | 5,390 | 5,410 | 121,800 |
| 2023/01/10 | 5,510 | 5,530 | 5,390 | 5,400 | 119,800 |
| 2023/01/06 | 5,450 | 5,490 | 5,410 | 5,420 | 154,300 |
| 2023/01/05 | 5,440 | 5,500 | 5,420 | 5,460 | 191,800 |
| 2023/01/04 | 5,560 | 5,570 | 5,510 | 5,540 | 174,400 |