1414 ショーボンドホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,235	3,235	3,105	3,230	460,200	1,615
2012-12-27	3,275	3,290	3,145	3,225	690,800	1,612.50
2012-12-26	3,290	3,375	3,235	3,290	742,600	1,645
2012-12-25	3,170	3,275	3,140	3,275	867,500	1,637.50
2012-12-21	3,100	3,140	3,020	3,080	604,700	1,540
2012-12-20	3,060	3,095	3,015	3,065	622,600	1,532.50
2012-12-19	3,000	3,100	2,998	3,060	917,100	1,530
2012-12-18	2,875	2,965	2,858	2,951	788,400	1,475.50
2012-12-17	2,854	2,898	2,808	2,876	797,900	1,438
2012-12-14	2,780	2,831	2,769	2,824	760,500	1,412
2012-12-13	2,750	2,769	2,726	2,764	384,900	1,382
2012-12-12	2,747	2,770	2,718	2,738	312,800	1,369
2012-12-11	2,749	2,749	2,707	2,736	282,000	1,368
2012-12-10	2,780	2,792	2,720	2,754	524,900	1,377
2012-12-07	2,719	2,765	2,690	2,755	601,100	1,377.50
2012-12-06	2,698	2,728	2,667	2,709	502,000	1,354.50
2012-12-05	2,699	2,707	2,658	2,685	515,000	1,342.50
2012-12-04	2,690	2,742	2,651	2,689	1,442,500	1,344.50
2012-12-03	2,700	2,727	2,607	2,624	1,882,200	1,312
2012-11-30	2,472	2,500	2,454	2,489	380,900	1,244.50
2012-11-29	2,418	2,462	2,411	2,459	236,400	1,229.50
2012-11-28	2,430	2,436	2,404	2,414	210,800	1,207
2012-11-27	2,400	2,424	2,386	2,413	224,300	1,206.50
2012-11-26	2,436	2,436	2,380	2,385	250,800	1,192.50
2012-11-22	2,475	2,488	2,421	2,433	247,800	1,216.50
2012-11-21	2,421	2,462	2,389	2,456	258,600	1,228
2012-11-20	2,434	2,437	2,381	2,406	216,700	1,203
2012-11-19	2,428	2,429	2,375	2,399	173,600	1,199.50
2012-11-16	2,442	2,443	2,403	2,428	528,200	1,214
2012-11-15	2,449	2,450	2,397	2,433	623,000	1,216.50
2012-11-14	2,308	2,404	2,278	2,352	567,500	1,176
2012-11-13	2,179	2,297	2,170	2,258	432,200	1,129
2012-11-12	2,330	2,332	2,277	2,279	167,300	1,139.50
2012-11-09	2,350	2,354	2,323	2,333	114,100	1,166.50
2012-11-08	2,369	2,383	2,352	2,354	124,100	1,177
2012-11-07	2,436	2,440	2,387	2,388	131,800	1,194
2012-11-06	2,390	2,433	2,383	2,421	184,200	1,210.50
2012-11-05	2,400	2,404	2,381	2,396	123,900	1,198
2012-11-02	2,433	2,435	2,388	2,406	191,700	1,203
2012-11-01	2,410	2,413	2,396	2,402	173,200	1,201
2012-10-31	2,425	2,455	2,409	2,413	225,900	1,206.50
2012-10-30	2,479	2,479	2,435	2,435	253,600	1,217.50
2012-10-29	2,511	2,514	2,474	2,497	175,700	1,248.50
2012-10-26	2,571	2,572	2,520	2,520	248,700	1,260
2012-10-25	2,489	2,552	2,480	2,550	294,300	1,275
2012-10-24	2,450	2,493	2,431	2,475	169,500	1,237.50
2012-10-23	2,497	2,509	2,458	2,470	205,500	1,235
2012-10-22	2,455	2,542	2,451	2,512	303,800	1,256
2012-10-19	2,483	2,513	2,462	2,462	346,700	1,231
2012-10-18	2,548	2,588	2,501	2,503	341,700	1,251.50
2012-10-17	2,617	2,622	2,532	2,548	302,500	1,274
2012-10-16	2,659	2,664	2,626	2,631	91,700	1,315.50
2012-10-15	2,623	2,668	2,615	2,659	81,500	1,329.50
2012-10-12	2,607	2,654	2,607	2,617	97,700	1,308.50
2012-10-11	2,617	2,628	2,582	2,606	108,900	1,303
2012-10-10	2,693	2,693	2,600	2,641	133,300	1,320.50
2012-10-09	2,677	2,719	2,648	2,698	167,900	1,349
2012-10-05	2,700	2,700	2,673	2,679	67,900	1,339.50
2012-10-04	2,694	2,697	2,663	2,678	107,400	1,339
2012-10-03	2,664	2,724	2,639	2,701	131,400	1,350.50
2012-10-02	2,691	2,695	2,653	2,674	83,500	1,337
2012-10-01	2,725	2,725	2,632	2,675	115,100	1,337.50
2012-09-28	2,701	2,757	2,700	2,725	154,800	1,362.50
2012-09-27	2,677	2,700	2,647	2,691	144,000	1,345.50
2012-09-26	2,660	2,692	2,653	2,682	140,700	1,341
2012-09-25	2,630	2,678	2,615	2,673	132,800	1,336.50
2012-09-24	2,642	2,643	2,605	2,629	132,600	1,314.50
2012-09-21	2,581	2,655	2,560	2,638	208,200	1,319
2012-09-20	2,537	2,605	2,502	2,595	228,400	1,297.50
2012-09-19	2,531	2,541	2,508	2,540	123,400	1,270
2012-09-18	2,481	2,534	2,450	2,531	153,600	1,265.50
2012-09-14	2,504	2,525	2,443	2,450	217,000	1,225
2012-09-13	2,511	2,515	2,482	2,503	130,300	1,251.50
2012-09-12	2,513	2,548	2,503	2,521	119,100	1,260.50
2012-09-11	2,515	2,543	2,477	2,517	191,500	1,258.50
2012-09-10	2,575	2,590	2,548	2,556	141,200	1,278
2012-09-07	2,600	2,600	2,553	2,575	103,900	1,287.50
2012-09-06	2,577	2,600	2,555	2,576	80,900	1,288
2012-09-05	2,592	2,621	2,572	2,574	93,800	1,287
2012-09-04	2,591	2,605	2,553	2,594	174,100	1,297
2012-09-03	2,628	2,654	2,598	2,610	104,300	1,305
2012-08-31	2,675	2,711	2,627	2,629	137,900	1,314.50
2012-08-30	2,603	2,657	2,593	2,640	250,800	1,320
2012-08-29	2,553	2,638	2,553	2,605	137,100	1,302.50
2012-08-28	2,637	2,637	2,556	2,569	247,200	1,284.50
2012-08-27	2,670	2,675	2,616	2,638	165,800	1,319
2012-08-24	2,651	2,687	2,644	2,670	279,500	1,335
2012-08-23	2,580	2,651	2,568	2,639	215,500	1,319.50
2012-08-22	2,571	2,593	2,543	2,585	132,600	1,292.50
2012-08-21	2,538	2,593	2,538	2,590	158,500	1,295
2012-08-20	2,500	2,575	2,498	2,520	271,400	1,260
2012-08-17	2,450	2,496	2,450	2,485	191,600	1,242.50
2012-08-16	2,436	2,441	2,390	2,415	119,500	1,207.50
2012-08-15	2,445	2,451	2,405	2,434	76,600	1,217
2012-08-14	2,361	2,445	2,361	2,443	190,700	1,221.50
2012-08-13	2,360	2,361	2,309	2,338	66,500	1,169
2012-08-10	2,350	2,360	2,335	2,340	35,700	1,170
2012-08-09	2,303	2,350	2,300	2,350	58,300	1,175
2012-08-08	2,337	2,346	2,287	2,329	104,600	1,164.50
2012-08-07	2,330	2,362	2,320	2,337	70,000	1,168.50
2012-08-06	2,259	2,346	2,259	2,340	72,400	1,170
2012-08-03	2,304	2,325	2,240	2,250	123,000	1,125
2012-08-02	2,320	2,341	2,317	2,321	27,800	1,160.50
2012-08-01	2,332	2,344	2,316	2,328	41,800	1,164
2012-07-31	2,294	2,345	2,294	2,331	48,100	1,165.50
2012-07-30	2,280	2,306	2,269	2,306	59,900	1,153
2012-07-27	2,301	2,331	2,263	2,280	84,800	1,140
2012-07-26	2,285	2,326	2,275	2,320	74,800	1,160
2012-07-25	2,260	2,283	2,240	2,258	74,400	1,129
2012-07-24	2,268	2,284	2,247	2,273	67,100	1,136.50
2012-07-23	2,268	2,296	2,259	2,271	60,400	1,135.50
2012-07-20	2,337	2,337	2,290	2,307	93,600	1,153.50
2012-07-19	2,349	2,360	2,331	2,336	93,300	1,168
2012-07-18	2,350	2,359	2,324	2,331	62,200	1,165.50
2012-07-17	2,349	2,368	2,335	2,340	87,300	1,170
2012-07-13	2,300	2,353	2,296	2,346	69,500	1,173
2012-07-12	2,301	2,337	2,295	2,302	114,000	1,151
2012-07-11	2,340	2,345	2,325	2,331	48,400	1,165.50
2012-07-10	2,358	2,360	2,337	2,337	68,300	1,168.50
2012-07-09	2,328	2,363	2,312	2,352	106,400	1,176
2012-07-06	2,300	2,350	2,274	2,321	93,500	1,160.50
2012-07-05	2,354	2,357	2,291	2,296	169,500	1,148
2012-07-04	2,375	2,375	2,346	2,363	160,200	1,181.50
2012-07-03	2,343	2,378	2,330	2,374	159,400	1,187
2012-07-02	2,325	2,343	2,311	2,322	132,200	1,161
2012-06-29	2,296	2,320	2,281	2,311	210,300	1,155.50
2012-06-28	2,281	2,303	2,281	2,295	166,100	1,147.50
2012-06-27	2,215	2,274	2,214	2,269	160,600	1,134.50
2012-06-26	2,251	2,284	2,250	2,253	163,800	1,126.50
2012-06-25	2,275	2,280	2,247	2,260	127,100	1,130
2012-06-22	2,194	2,255	2,186	2,245	158,700	1,122.50
2012-06-21	2,200	2,220	2,193	2,205	140,800	1,102.50
2012-06-20	2,175	2,192	2,172	2,189	114,200	1,094.50
2012-06-19	2,185	2,195	2,165	2,174	106,000	1,087
2012-06-18	2,190	2,199	2,178	2,187	131,800	1,093.50
2012-06-15	2,190	2,200	2,148	2,159	180,300	1,079.50
2012-06-14	2,170	2,199	2,170	2,190	165,000	1,095
2012-06-13	2,152	2,194	2,145	2,187	290,500	1,093.50
2012-06-12	2,077	2,128	2,068	2,125	182,000	1,062.50
2012-06-11	2,084	2,094	2,065	2,089	118,300	1,044.50
2012-06-08	2,060	2,072	2,055	2,068	141,300	1,034
2012-06-07	2,049	2,057	2,019	2,055	106,000	1,027.50
2012-06-06	2,027	2,040	2,004	2,020	112,100	1,010
2012-06-05	2,002	2,015	1,970	2,012	76,100	1,006
2012-06-04	2,010	2,023	1,992	1,994	59,400	997
2012-06-01	2,079	2,085	2,032	2,044	78,100	1,022
2012-05-31	2,023	2,084	2,009	2,083	250,900	1,041.50
2012-05-30	2,020	2,025	2,000	2,016	62,200	1,008
2012-05-29	1,983	2,020	1,974	2,011	90,500	1,005.50
2012-05-28	1,987	1,987	1,953	1,972	65,900	986
2012-05-25	2,000	2,002	1,975	1,980	62,500	990
2012-05-24	1,949	1,975	1,931	1,969	78,500	984.50
2012-05-23	1,967	1,976	1,936	1,941	80,400	970.50
2012-05-22	1,994	2,003	1,965	1,966	126,100	983
2012-05-21	2,010	2,046	1,961	1,984	235,100	992
2012-05-18	2,020	2,070	2,020	2,047	216,800	1,023.50
2012-05-17	2,024	2,056	1,998	2,047	194,700	1,023.50
2012-05-16	1,938	2,019	1,938	1,984	153,000	992
2012-05-15	1,982	1,982	1,893	1,930	247,400	965
2012-05-14	1,875	2,030	1,875	1,966	271,000	983
2012-05-11	1,987	1,999	1,951	1,951	52,400	975.50
2012-05-10	1,973	1,995	1,958	1,986	49,300	993
2012-05-09	2,009	2,018	1,999	2,002	61,900	1,001
2012-05-08	2,028	2,028	2,007	2,019	78,600	1,009.50
2012-05-07	2,033	2,054	2,023	2,028	117,700	1,014
2012-05-02	2,043	2,051	2,032	2,051	50,500	1,025.50
2012-05-01	2,031	2,056	2,023	2,043	86,400	1,021.50
2012-04-27	2,063	2,063	2,015	2,024	84,900	1,012
2012-04-26	2,075	2,075	2,046	2,058	111,600	1,029
2012-04-25	2,054	2,075	2,052	2,062	92,300	1,031
2012-04-24	2,025	2,044	2,011	2,040	102,100	1,020
2012-04-23	2,069	2,085	2,035	2,035	114,900	1,017.50
2012-04-20	2,046	2,060	2,029	2,060	127,800	1,030
2012-04-19	2,040	2,045	2,027	2,029	81,600	1,014.50
2012-04-18	2,040	2,050	2,027	2,047	117,800	1,023.50
2012-04-17	2,020	2,038	2,013	2,021	285,500	1,010.50
2012-04-16	2,021	2,033	2,010	2,011	302,100	1,005.50
2012-04-13	1,993	2,000	1,954	1,972	190,000	986
2012-04-12	1,997	2,009	1,981	1,984	124,600	992
2012-04-11	1,985	2,001	1,976	1,992	97,700	996
2012-04-10	2,019	2,038	2,000	2,012	90,000	1,006
2012-04-09	2,017	2,023	1,981	2,018	82,800	1,009
2012-04-06	2,036	2,037	2,008	2,019	104,000	1,009.50
2012-04-05	2,012	2,057	2,009	2,048	174,700	1,024
2012-04-04	2,032	2,034	2,001	2,012	87,600	1,006
2012-04-03	2,051	2,062	2,012	2,035	149,200	1,017.50
2012-04-02	2,050	2,074	2,036	2,074	249,100	1,037
2012-03-30	2,050	2,060	2,031	2,048	180,500	1,024
2012-03-29	2,000	2,050	2,000	2,045	180,000	1,022.50
2012-03-28	1,998	1,998	1,985	1,994	76,300	997
2012-03-27	2,011	2,019	1,993	1,998	119,300	999
2012-03-26	1,995	1,995	1,976	1,985	60,700	992.50
2012-03-23	1,999	1,999	1,975	1,985	140,600	992.50
2012-03-22	2,000	2,004	1,983	1,990	75,000	995
2012-03-21	2,020	2,028	2,011	2,011	57,400	1,005.50
2012-03-19	2,016	2,043	2,016	2,030	95,200	1,015
2012-03-16	2,016	2,021	2,006	2,010	73,000	1,005
2012-03-15	2,002	2,029	1,987	2,015	135,200	1,007.50
2012-03-14	2,020	2,038	1,994	2,001	230,800	1,000.50
2012-03-13	1,990	2,065	1,990	2,015	389,800	1,007.50
2012-03-12	1,990	1,997	1,979	1,990	86,300	995
2012-03-09	2,000	2,000	1,970	1,978	143,600	989
2012-03-08	1,998	1,999	1,966	1,990	193,300	995
2012-03-07	1,924	2,000	1,910	1,995	386,200	997.50
2012-03-06	1,888	1,945	1,886	1,897	292,400	948.50
2012-03-05	1,872	1,893	1,870	1,876	99,100	938
2012-03-02	1,852	1,877	1,849	1,870	93,100	935
2012-03-01	1,862	1,870	1,831	1,839	105,100	919.50
2012-02-29	1,875	1,883	1,862	1,864	115,900	932
2012-02-28	1,870	1,878	1,855	1,874	111,100	937
2012-02-27	1,893	1,894	1,880	1,894	104,900	947
2012-02-24	1,878	1,887	1,871	1,882	135,300	941
2012-02-23	1,868	1,887	1,855	1,884	176,900	942
2012-02-22	1,870	1,883	1,853	1,870	208,300	935
2012-02-21	1,818	1,837	1,815	1,830	170,400	915
2012-02-20	1,835	1,835	1,815	1,818	163,000	909
2012-02-17	1,831	1,836	1,812	1,821	186,500	910.50
2012-02-16	1,874	1,883	1,810	1,819	280,300	909.50
2012-02-15	1,868	1,907	1,867	1,885	281,000	942.50
2012-02-14	1,951	1,958	1,865	1,867	400,000	933.50
2012-02-13	1,950	1,969	1,938	1,953	113,600	976.50
2012-02-10	1,943	1,960	1,925	1,958	97,300	979
2012-02-09	1,950	1,960	1,937	1,943	106,200	971.50
2012-02-08	1,952	1,963	1,940	1,947	104,000	973.50
2012-02-07	1,958	1,961	1,948	1,951	175,600	975.50
2012-02-06	1,924	1,963	1,917	1,956	197,900	978
2012-02-03	1,970	1,977	1,955	1,960	84,700	980
2012-02-02	1,980	1,992	1,955	1,977	156,000	988.50
2012-02-01	1,929	1,972	1,917	1,961	126,500	980.50
2012-01-31	1,923	1,935	1,911	1,932	43,700	966
2012-01-30	1,940	1,946	1,924	1,928	57,400	964
2012-01-27	1,937	1,949	1,929	1,941	41,600	970.50
2012-01-26	1,965	1,965	1,922	1,941	129,600	970.50
2012-01-25	1,967	1,969	1,941	1,958	104,900	979
2012-01-24	1,942	1,975	1,941	1,967	104,000	983.50
2012-01-23	1,960	1,975	1,919	1,941	143,300	970.50
2012-01-20	1,960	1,981	1,943	1,980	212,400	990
2012-01-19	1,974	1,975	1,941	1,955	168,900	977.50
2012-01-18	1,982	1,987	1,952	1,971	258,200	985.50
2012-01-17	1,920	1,996	1,909	1,958	462,400	979
2012-01-16	1,865	1,920	1,844	1,908	216,900	954
2012-01-13	1,863	1,892	1,852	1,865	185,000	932.50
2012-01-12	1,848	1,866	1,837	1,860	221,200	930
2012-01-11	1,851	1,869	1,823	1,835	220,500	917.50
2012-01-10	1,780	1,870	1,750	1,851	345,300	925.50
2012-01-06	1,786	1,804	1,751	1,771	216,500	885.50
2012-01-05	1,725	1,837	1,717	1,790	427,700	895
2012-01-04	1,699	1,711	1,690	1,690	70,300	845

分割・併合履歴： [2019-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31