1414 ショーボンドホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-245,5005,5905,4805,530135,4005,530
2020-11-205,3305,4505,3205,40094,4005,400
2020-11-195,3605,3805,3105,340139,2005,340
2020-11-185,3805,4205,3605,41066,1005,410
2020-11-175,5005,5005,3405,400135,4005,400
2020-11-165,4305,4805,3805,450177,0005,450
2020-11-135,3905,4205,2605,330104,1005,330
2020-11-125,4405,4605,3905,430122,5005,430
2020-11-115,4805,5605,3905,440201,8005,440
2020-11-105,3805,4205,3105,310222,6005,310
2020-11-095,3305,4105,3105,360122,9005,360
2020-11-065,2205,2905,1805,270101,8005,270
2020-11-055,2005,2405,1305,220194,2005,220
2020-11-045,2005,2205,1205,20094,6005,200
2020-11-025,0705,1605,0705,13090,1005,130
2020-10-305,0805,0905,0005,02088,5005,020
2020-10-295,0505,1305,0405,070110,4005,070
2020-10-285,0905,1405,0205,080164,0005,080
2020-10-275,1105,1205,0205,10077,6005,100
2020-10-265,2005,2405,1005,12078,0005,120
2020-10-235,1905,2505,1805,20078,6005,200
2020-10-225,2805,2805,1605,180113,3005,180
2020-10-215,2205,3305,2205,310125,3005,310
2020-10-205,2105,2505,1805,21078,4005,210
2020-10-195,2305,2705,2105,23077,6005,230
2020-10-165,1605,2005,1205,17065,7005,170
2020-10-155,1805,2205,1505,16083,9005,160
2020-10-145,1005,1705,0905,15068,2005,150
2020-10-135,1005,1505,0605,13044,2005,130
2020-10-125,1105,1205,0505,09092,5005,090
2020-10-095,1305,1505,0705,08070,7005,080
2020-10-085,1305,1505,1105,140109,8005,140
2020-10-075,1405,2005,1105,120120,3005,120
2020-10-065,1405,1905,1005,160131,9005,160
2020-10-055,2205,2805,1205,130115,5005,130
2020-10-025,2305,2305,1105,120112,4005,120
2020-09-305,3205,3405,2205,220103,2005,220
2020-09-295,3505,3505,2505,320110,9005,320
2020-09-285,2905,3505,2105,350180,6005,350
2020-09-255,2305,2805,2205,260103,0005,260
2020-09-245,1605,2005,1105,190104,4005,190
2020-09-235,0805,2105,0805,140114,8005,140
2020-09-185,1105,1805,0805,150148,4005,150
2020-09-175,1105,1405,0605,120104,1005,120
2020-09-165,2205,2505,0605,110143,2005,110
2020-09-155,3205,3205,1905,22092,7005,220
2020-09-145,2305,3405,2305,320124,8005,320
2020-09-115,1705,2205,1105,180130,9005,180
2020-09-105,1205,1705,1205,130107,1005,130
2020-09-095,0005,1004,9705,100139,1005,100
2020-09-085,0305,0704,9855,06086,6005,060
2020-09-075,1405,1505,0505,08082,3005,080
2020-09-045,0505,1805,0505,15081,0005,150
2020-09-035,1605,1905,1105,13098,4005,130
2020-09-025,0705,1505,0605,12073,3005,120
2020-09-015,0505,0904,9705,05079,7005,050
2020-08-315,0405,0905,0005,01087,7005,010
2020-08-285,0405,1104,9254,975144,6004,975
2020-08-275,1205,1205,0405,04052,2005,040
2020-08-265,1505,1505,0705,120100,3005,120
2020-08-255,1605,1905,0905,120102,8005,120
2020-08-245,1305,1505,0605,14098,1005,140
2020-08-215,1705,2905,1305,150181,5005,150
2020-08-205,1505,1505,0505,130150,9005,130
2020-08-195,1005,1905,0805,160137,4005,160
2020-08-184,9805,1004,9405,080101,1005,080
2020-08-175,1205,1204,9955,00088,7005,000
2020-08-145,0005,1304,9905,060174,9005,060
2020-08-134,9504,9654,8204,955211,1004,955
2020-08-124,8405,0204,7904,985368,4004,985
2020-08-114,6254,8204,5904,770225,9004,770
2020-08-074,6004,6154,5054,520184,8004,520
2020-08-064,6154,6804,6154,67078,3004,670
2020-08-054,6354,6504,5904,63581,7004,635
2020-08-044,7004,7454,6554,66065,6004,660
2020-08-034,5804,6654,5654,63073,1004,630
2020-07-314,6254,6354,5304,530118,7004,530
2020-07-304,7204,7254,6604,66073,1004,660
2020-07-294,7404,7504,6854,705102,3004,705
2020-07-284,7854,8154,7554,77077,1004,770
2020-07-274,7104,8004,7054,790100,2004,790
2020-07-224,8404,8404,7354,73597,8004,735
2020-07-214,7754,8804,7304,860126,9004,860
2020-07-204,7354,8054,7304,77587,9004,775
2020-07-174,7104,7454,6604,710121,6004,710
2020-07-164,7854,8054,7304,76095,7004,760
2020-07-154,8404,8404,7904,82559,9004,825
2020-07-144,8254,8404,7804,81574,8004,815
2020-07-134,7854,8154,7454,80088,8004,800
2020-07-104,7504,7954,7154,715102,6004,715
2020-07-094,8204,8304,7304,810153,3004,810
2020-07-084,8154,9254,8154,830110,2004,830
2020-07-074,9154,9154,7904,815199,1004,815
2020-07-064,8754,9454,8754,920175,7004,920
2020-07-034,7904,8704,7804,85072,1004,850
2020-07-024,7904,8354,7704,790107,0004,790
2020-07-014,7554,8154,7354,760137,5004,760
2020-06-304,8804,8804,7654,775136,6004,775
2020-06-294,8154,8454,7904,830120,6004,830
2020-06-264,8454,9304,8304,925109,2004,925
2020-06-254,7404,8204,7104,785164,5004,785
2020-06-244,7804,7954,7404,755151,7004,755
2020-06-234,9004,9004,8304,845100,9004,845
2020-06-224,9354,9354,8754,88072,5004,880
2020-06-194,9704,9804,8854,97074,3004,970
2020-06-184,9204,9354,8704,93059,1004,930
2020-06-174,9054,9854,8954,93095,1004,930
2020-06-164,9004,9054,8354,885127,4004,885
2020-06-154,8754,9654,8154,81599,8004,815
2020-06-124,8004,9154,7904,880161,1004,880
2020-06-114,9655,0204,9604,98574,2004,985
2020-06-104,9855,0204,9704,99089,1004,990
2020-06-094,9354,9954,8904,990107,4004,990
2020-06-084,9604,9954,9104,995129,0004,995
2020-06-054,9454,9854,8704,915117,3004,915
2020-06-045,0005,0204,9404,985203,8004,985
2020-06-035,0105,0104,9554,985110,2004,985
2020-06-025,0305,0304,9654,995103,5004,995
2020-06-015,0205,0404,9805,00077,5005,000
2020-05-294,8754,9954,8454,985255,1004,985
2020-05-284,8504,8504,7454,815162,8004,815
2020-05-274,8704,8904,8054,830124,3004,830
2020-05-264,7904,8704,7454,855115,1004,855
2020-05-254,7804,7804,7404,77061,4004,770
2020-05-224,7354,7404,6854,72584,0004,725
2020-05-214,7004,7304,6354,71094,8004,710
2020-05-204,7554,7554,6804,700121,8004,700
2020-05-194,7054,7604,6304,755194,0004,755
2020-05-184,6054,6754,6054,66075,9004,660
2020-05-154,5654,5754,4804,565105,7004,565
2020-05-144,6354,6404,5754,57577,6004,575
2020-05-134,5104,6554,5104,640263,7004,640
2020-05-124,4904,5904,4604,540171,8004,540
2020-05-114,4204,4904,4004,49079,9004,490
2020-05-084,4154,4304,3654,395116,7004,395
2020-05-074,3654,3904,3454,375113,2004,375
2020-05-014,3454,4054,3304,37090,5004,370
2020-04-304,4504,4554,3754,375115,1004,375
2020-04-284,3204,3704,2904,35583,4004,355
2020-04-274,3804,3804,3304,37097,4004,370
2020-04-244,2504,3204,2004,320105,0004,320
2020-04-234,2554,2704,1954,22592,5004,225
2020-04-224,2004,2654,1654,24597,4004,245
2020-04-214,1704,2604,1704,250116,5004,250
2020-04-204,3004,3404,2454,260153,6004,260
2020-04-174,3954,4404,3404,355145,1004,355
2020-04-164,2654,3854,2404,380142,7004,380
2020-04-154,2954,3304,2454,305208,5004,305
2020-04-144,2704,3104,2504,290101,6004,290
2020-04-134,1904,2954,1304,275137,9004,275
2020-04-104,2104,2604,0804,260121,4004,260
2020-04-094,2254,2454,1154,170128,5004,170
2020-04-084,1004,2404,0754,200152,6004,200
2020-04-074,0954,1053,9754,075127,6004,075
2020-04-063,9504,0153,9103,980168,9003,980
2020-04-033,9404,0503,8903,94090,6003,940
2020-04-023,9454,0303,9153,995120,1003,995
2020-04-014,1804,2053,9503,990168,2003,990
2020-03-314,3904,4154,2354,320380,8004,320
2020-03-304,2204,2554,1104,255221,7004,255
2020-03-274,1804,2904,1354,290300,9004,290
2020-03-263,9354,1103,8904,065214,5004,065
2020-03-253,9404,0153,8604,005207,2004,005
2020-03-243,9103,9303,6503,800279,6003,800
2020-03-233,5903,7753,5303,755430,3003,755
2020-03-193,5003,6803,4353,665362,8003,665
2020-03-183,5053,5903,3503,375301,6003,375
2020-03-173,1953,5303,1703,495398,3003,495
2020-03-163,3903,4403,2903,290287,4003,290
2020-03-133,3003,4353,1603,325378,8003,325
2020-03-123,5503,5503,4253,445266,6003,445
2020-03-113,5853,6653,5553,555236,8003,555
2020-03-103,4303,5853,3153,550200,3003,550
2020-03-093,5603,6003,4503,500260,1003,500
2020-03-063,8003,8003,6803,720264,2003,720
2020-03-053,8953,9053,8553,860219,2003,860
2020-03-043,8803,9403,8603,900186,1003,900
2020-03-034,1204,1203,9453,945252,7003,945
2020-03-023,8854,0753,8704,050300,2004,050
2020-02-283,9304,0103,9153,940274,4003,940
2020-02-274,1254,1454,0454,050205,1004,050
2020-02-264,0704,1604,0454,145273,0004,145
2020-02-254,1204,1954,0954,125300,1004,125
2020-02-214,2154,3354,2054,285395,0004,285
2020-02-204,3104,3304,2304,235217,6004,235
2020-02-194,3104,3404,3004,305204,6004,305
2020-02-184,3254,3804,2954,295286,6004,295
2020-02-174,5004,5004,4204,460138,8004,460
2020-02-144,5554,5804,5254,550169,8004,550
2020-02-134,6604,6604,5804,605136,2004,605
2020-02-124,6904,7054,5854,605262,4004,605
2020-02-104,6754,7104,6254,650187,9004,650
2020-02-074,6404,6654,6154,65566,5004,655
2020-02-064,6504,6654,6004,640120,8004,640
2020-02-054,6304,6404,5804,590123,7004,590
2020-02-044,4304,5454,4154,535134,9004,535
2020-02-034,3904,4804,3854,450138,4004,450
2020-01-314,5404,5854,5104,510186,9004,510
2020-01-304,5454,5804,4654,490662,0004,490
2020-01-294,5004,5854,5004,555178,8004,555
2020-01-284,5304,5854,5004,520226,8004,520
2020-01-274,6154,6404,5704,575106,3004,575
2020-01-244,6804,6954,6354,66062,2004,660
2020-01-234,6704,7104,6604,675109,7004,675
2020-01-224,7254,7404,6804,705178,0004,705
2020-01-214,7654,7904,7454,745132,2004,745
2020-01-204,6704,7704,6704,740112,7004,740
2020-01-174,6454,6604,5704,620168,1004,620
2020-01-164,7204,7304,6054,610124,1004,610
2020-01-154,6704,7404,6704,690255,9004,690
2020-01-144,6354,6704,6304,650379,0004,650
2020-01-104,6754,6804,6054,645203,7004,645
2020-01-094,6804,6804,5954,650180,5004,650
2020-01-084,5554,5954,4854,580170,1004,580
2020-01-074,6104,6504,6054,625198,4004,625
2020-01-064,4854,5704,4654,560144,8004,560

分割・併合履歴 : [2019-06-26]1株→2株