1414 ショーボンドホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 5,460 | 5,490 | 5,420 | 5,460 | 80,200 | 5,460 |
| 2023-03-29 | 5,390 | 5,460 | 5,360 | 5,450 | 140,500 | 5,450 |
| 2023-03-28 | 5,370 | 5,380 | 5,310 | 5,350 | 87,900 | 5,350 |
| 2023-03-27 | 5,330 | 5,370 | 5,320 | 5,340 | 67,500 | 5,340 |
| 2023-03-24 | 5,290 | 5,330 | 5,280 | 5,300 | 94,800 | 5,300 |
| 2023-03-23 | 5,250 | 5,310 | 5,240 | 5,290 | 107,300 | 5,290 |
| 2023-03-22 | 5,320 | 5,320 | 5,260 | 5,280 | 105,400 | 5,280 |
| 2023-03-20 | 5,370 | 5,380 | 5,250 | 5,260 | 112,100 | 5,260 |
| 2023-03-17 | 5,400 | 5,410 | 5,370 | 5,400 | 106,500 | 5,400 |
| 2023-03-16 | 5,290 | 5,370 | 5,280 | 5,340 | 133,400 | 5,340 |
| 2023-03-15 | 5,380 | 5,410 | 5,350 | 5,380 | 133,800 | 5,380 |
| 2023-03-14 | 5,380 | 5,420 | 5,260 | 5,330 | 271,700 | 5,330 |
| 2023-03-13 | 5,480 | 5,520 | 5,420 | 5,480 | 154,400 | 5,480 |
| 2023-03-10 | 5,530 | 5,560 | 5,510 | 5,530 | 190,200 | 5,530 |
| 2023-03-09 | 5,530 | 5,590 | 5,530 | 5,580 | 111,200 | 5,580 |
| 2023-03-08 | 5,500 | 5,530 | 5,480 | 5,530 | 104,900 | 5,530 |
| 2023-03-07 | 5,450 | 5,500 | 5,440 | 5,480 | 100,200 | 5,480 |
| 2023-03-06 | 5,490 | 5,500 | 5,420 | 5,450 | 129,300 | 5,450 |
| 2023-03-03 | 5,440 | 5,470 | 5,420 | 5,470 | 123,500 | 5,470 |
| 2023-03-02 | 5,410 | 5,430 | 5,400 | 5,410 | 90,700 | 5,410 |
| 2023-03-01 | 5,380 | 5,410 | 5,360 | 5,380 | 96,500 | 5,380 |
| 2023-02-28 | 5,450 | 5,460 | 5,360 | 5,370 | 114,300 | 5,370 |
| 2023-02-27 | 5,340 | 5,430 | 5,320 | 5,420 | 131,300 | 5,420 |
| 2023-02-24 | 5,380 | 5,410 | 5,330 | 5,370 | 173,200 | 5,370 |
| 2023-02-22 | 5,290 | 5,360 | 5,280 | 5,330 | 296,100 | 5,330 |
| 2023-02-21 | 5,260 | 5,280 | 5,250 | 5,260 | 86,700 | 5,260 |
| 2023-02-20 | 5,250 | 5,280 | 5,240 | 5,260 | 113,400 | 5,260 |
| 2023-02-17 | 5,190 | 5,250 | 5,170 | 5,220 | 105,900 | 5,220 |
| 2023-02-16 | 5,270 | 5,310 | 5,220 | 5,220 | 113,900 | 5,220 |
| 2023-02-15 | 5,270 | 5,280 | 5,220 | 5,260 | 119,200 | 5,260 |
| 2023-02-14 | 5,340 | 5,390 | 5,270 | 5,280 | 188,500 | 5,280 |
| 2023-02-13 | 5,310 | 5,320 | 5,180 | 5,280 | 206,900 | 5,280 |
| 2023-02-10 | 5,320 | 5,400 | 5,310 | 5,370 | 83,700 | 5,370 |
| 2023-02-09 | 5,350 | 5,380 | 5,330 | 5,360 | 54,500 | 5,360 |
| 2023-02-08 | 5,350 | 5,400 | 5,340 | 5,370 | 64,900 | 5,370 |
| 2023-02-07 | 5,390 | 5,420 | 5,360 | 5,360 | 51,700 | 5,360 |
| 2023-02-06 | 5,410 | 5,420 | 5,340 | 5,390 | 94,300 | 5,390 |
| 2023-02-03 | 5,400 | 5,410 | 5,330 | 5,360 | 110,800 | 5,360 |
| 2023-02-02 | 5,450 | 5,470 | 5,410 | 5,440 | 71,300 | 5,440 |
| 2023-02-01 | 5,580 | 5,590 | 5,430 | 5,430 | 116,800 | 5,430 |
| 2023-01-31 | 5,510 | 5,560 | 5,500 | 5,530 | 101,500 | 5,530 |
| 2023-01-30 | 5,450 | 5,480 | 5,430 | 5,470 | 104,500 | 5,470 |
| 2023-01-27 | 5,460 | 5,470 | 5,410 | 5,430 | 86,800 | 5,430 |
| 2023-01-26 | 5,380 | 5,470 | 5,370 | 5,450 | 82,500 | 5,450 |
| 2023-01-25 | 5,380 | 5,390 | 5,350 | 5,360 | 122,100 | 5,360 |
| 2023-01-24 | 5,420 | 5,430 | 5,360 | 5,400 | 110,200 | 5,400 |
| 2023-01-23 | 5,340 | 5,410 | 5,320 | 5,410 | 111,800 | 5,410 |
| 2023-01-20 | 5,290 | 5,340 | 5,250 | 5,290 | 111,400 | 5,290 |
| 2023-01-19 | 5,350 | 5,370 | 5,300 | 5,310 | 75,400 | 5,310 |
| 2023-01-18 | 5,330 | 5,380 | 5,280 | 5,350 | 132,600 | 5,350 |
| 2023-01-17 | 5,320 | 5,370 | 5,300 | 5,360 | 78,400 | 5,360 |
| 2023-01-16 | 5,330 | 5,350 | 5,290 | 5,310 | 135,000 | 5,310 |
| 2023-01-13 | 5,380 | 5,430 | 5,370 | 5,390 | 114,900 | 5,390 |
| 2023-01-12 | 5,470 | 5,470 | 5,410 | 5,410 | 73,000 | 5,410 |
| 2023-01-11 | 5,410 | 5,440 | 5,390 | 5,410 | 121,800 | 5,410 |
| 2023-01-10 | 5,510 | 5,530 | 5,390 | 5,400 | 119,800 | 5,400 |
| 2023-01-06 | 5,450 | 5,490 | 5,410 | 5,420 | 154,300 | 5,420 |
| 2023-01-05 | 5,440 | 5,500 | 5,420 | 5,460 | 191,800 | 5,460 |
| 2023-01-04 | 5,560 | 5,570 | 5,510 | 5,540 | 174,400 | 5,540 |
分割・併合履歴 ： [2019-06-26]1株→2株
