1414 ショーボンドホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 5,120 | 5,150 | 5,080 | 5,090 | 86,600 | 5,090 |
| 2021-09-22 | 5,070 | 5,100 | 5,040 | 5,070 | 144,300 | 5,070 |
| 2021-09-21 | 5,040 | 5,100 | 5,020 | 5,060 | 139,100 | 5,060 |
| 2021-09-17 | 5,140 | 5,180 | 5,110 | 5,140 | 151,600 | 5,140 |
| 2021-09-16 | 5,080 | 5,140 | 5,060 | 5,130 | 102,200 | 5,130 |
| 2021-09-15 | 5,140 | 5,150 | 5,080 | 5,110 | 128,100 | 5,110 |
| 2021-09-14 | 5,200 | 5,220 | 5,180 | 5,210 | 118,200 | 5,210 |
| 2021-09-13 | 5,130 | 5,190 | 5,110 | 5,180 | 113,100 | 5,180 |
| 2021-09-10 | 5,060 | 5,160 | 5,060 | 5,160 | 153,200 | 5,160 |
| 2021-09-09 | 5,070 | 5,100 | 5,060 | 5,090 | 114,900 | 5,090 |
| 2021-09-08 | 5,060 | 5,100 | 5,040 | 5,100 | 142,100 | 5,100 |
| 2021-09-07 | 5,040 | 5,060 | 5,020 | 5,050 | 149,300 | 5,050 |
| 2021-09-06 | 5,030 | 5,060 | 4,985 | 5,020 | 209,500 | 5,020 |
| 2021-09-03 | 4,980 | 5,010 | 4,915 | 4,990 | 250,100 | 4,990 |
| 2021-09-02 | 4,960 | 4,995 | 4,930 | 4,955 | 162,300 | 4,955 |
| 2021-09-01 | 4,930 | 5,020 | 4,920 | 5,010 | 202,300 | 5,010 |
| 2021-08-31 | 4,920 | 4,970 | 4,895 | 4,945 | 107,700 | 4,945 |
| 2021-08-30 | 4,920 | 4,925 | 4,875 | 4,920 | 78,700 | 4,920 |
| 2021-08-27 | 4,915 | 4,940 | 4,880 | 4,890 | 71,900 | 4,890 |
| 2021-08-26 | 4,885 | 4,925 | 4,875 | 4,895 | 61,400 | 4,895 |
| 2021-08-25 | 4,885 | 4,915 | 4,875 | 4,905 | 88,500 | 4,905 |
| 2021-08-24 | 4,900 | 4,935 | 4,875 | 4,935 | 95,300 | 4,935 |
| 2021-08-23 | 4,880 | 4,925 | 4,840 | 4,900 | 106,200 | 4,900 |
| 2021-08-20 | 4,880 | 4,935 | 4,870 | 4,925 | 157,900 | 4,925 |
| 2021-08-19 | 4,935 | 4,965 | 4,865 | 4,890 | 185,100 | 4,890 |
| 2021-08-18 | 4,855 | 4,940 | 4,830 | 4,925 | 219,100 | 4,925 |
| 2021-08-17 | 4,835 | 4,855 | 4,790 | 4,805 | 151,400 | 4,805 |
| 2021-08-16 | 4,870 | 4,880 | 4,780 | 4,840 | 157,300 | 4,840 |
| 2021-08-13 | 4,835 | 4,875 | 4,790 | 4,860 | 168,100 | 4,860 |
| 2021-08-12 | 4,680 | 4,865 | 4,665 | 4,855 | 305,700 | 4,855 |
| 2021-08-11 | 4,650 | 4,690 | 4,610 | 4,655 | 195,200 | 4,655 |
| 2021-08-10 | 4,595 | 4,620 | 4,570 | 4,600 | 114,400 | 4,600 |
| 2021-08-06 | 4,600 | 4,620 | 4,575 | 4,585 | 79,300 | 4,585 |
| 2021-08-05 | 4,630 | 4,680 | 4,575 | 4,580 | 173,600 | 4,580 |
| 2021-08-04 | 4,680 | 4,680 | 4,640 | 4,660 | 79,500 | 4,660 |
| 2021-08-03 | 4,700 | 4,705 | 4,665 | 4,665 | 47,200 | 4,665 |
| 2021-08-02 | 4,665 | 4,695 | 4,650 | 4,695 | 80,500 | 4,695 |
| 2021-07-30 | 4,670 | 4,675 | 4,615 | 4,615 | 103,500 | 4,615 |
| 2021-07-29 | 4,695 | 4,700 | 4,665 | 4,690 | 81,800 | 4,690 |
| 2021-07-28 | 4,705 | 4,720 | 4,680 | 4,695 | 74,900 | 4,695 |
| 2021-07-27 | 4,735 | 4,745 | 4,705 | 4,745 | 86,700 | 4,745 |
| 2021-07-26 | 4,780 | 4,780 | 4,705 | 4,710 | 87,800 | 4,710 |
| 2021-07-21 | 4,715 | 4,765 | 4,695 | 4,725 | 91,700 | 4,725 |
| 2021-07-20 | 4,715 | 4,750 | 4,710 | 4,720 | 111,500 | 4,720 |
| 2021-07-19 | 4,750 | 4,775 | 4,720 | 4,740 | 129,500 | 4,740 |
| 2021-07-16 | 4,730 | 4,785 | 4,725 | 4,750 | 93,600 | 4,750 |
| 2021-07-15 | 4,815 | 4,855 | 4,735 | 4,750 | 156,000 | 4,750 |
| 2021-07-14 | 4,775 | 4,815 | 4,765 | 4,785 | 140,400 | 4,785 |
| 2021-07-13 | 4,750 | 4,780 | 4,745 | 4,775 | 129,900 | 4,775 |
| 2021-07-12 | 4,720 | 4,750 | 4,710 | 4,740 | 95,200 | 4,740 |
| 2021-07-09 | 4,640 | 4,670 | 4,605 | 4,650 | 186,300 | 4,650 |
| 2021-07-08 | 4,750 | 4,775 | 4,715 | 4,715 | 188,000 | 4,715 |
| 2021-07-07 | 4,655 | 4,715 | 4,650 | 4,715 | 121,400 | 4,715 |
| 2021-07-06 | 4,695 | 4,700 | 4,670 | 4,685 | 59,400 | 4,685 |
| 2021-07-05 | 4,655 | 4,700 | 4,645 | 4,680 | 99,000 | 4,680 |
| 2021-07-02 | 4,645 | 4,675 | 4,625 | 4,665 | 155,300 | 4,665 |
| 2021-07-01 | 4,640 | 4,645 | 4,600 | 4,600 | 116,100 | 4,600 |
| 2021-06-30 | 4,675 | 4,715 | 4,615 | 4,625 | 164,400 | 4,625 |
| 2021-06-29 | 4,630 | 4,655 | 4,585 | 4,640 | 224,900 | 4,640 |
| 2021-06-28 | 4,725 | 4,725 | 4,685 | 4,705 | 254,600 | 4,705 |
| 2021-06-25 | 4,700 | 4,720 | 4,675 | 4,680 | 154,400 | 4,680 |
| 2021-06-24 | 4,700 | 4,715 | 4,675 | 4,685 | 92,600 | 4,685 |
| 2021-06-23 | 4,755 | 4,795 | 4,710 | 4,710 | 180,600 | 4,710 |
| 2021-06-22 | 4,745 | 4,805 | 4,720 | 4,805 | 176,100 | 4,805 |
| 2021-06-21 | 4,665 | 4,675 | 4,615 | 4,650 | 170,200 | 4,650 |
| 2021-06-18 | 4,705 | 4,740 | 4,695 | 4,720 | 184,600 | 4,720 |
| 2021-06-17 | 4,670 | 4,700 | 4,665 | 4,685 | 95,400 | 4,685 |
| 2021-06-16 | 4,655 | 4,680 | 4,655 | 4,670 | 103,700 | 4,670 |
| 2021-06-15 | 4,655 | 4,690 | 4,650 | 4,655 | 97,100 | 4,655 |
| 2021-06-14 | 4,685 | 4,695 | 4,650 | 4,665 | 65,700 | 4,665 |
| 2021-06-11 | 4,685 | 4,685 | 4,660 | 4,680 | 104,600 | 4,680 |
| 2021-06-10 | 4,685 | 4,700 | 4,660 | 4,675 | 89,200 | 4,675 |
| 2021-06-09 | 4,650 | 4,700 | 4,645 | 4,670 | 72,200 | 4,670 |
| 2021-06-08 | 4,615 | 4,655 | 4,605 | 4,650 | 82,700 | 4,650 |
| 2021-06-07 | 4,675 | 4,680 | 4,625 | 4,640 | 76,900 | 4,640 |
| 2021-06-04 | 4,620 | 4,650 | 4,585 | 4,645 | 108,100 | 4,645 |
| 2021-06-03 | 4,580 | 4,660 | 4,580 | 4,625 | 133,200 | 4,625 |
| 2021-06-02 | 4,575 | 4,590 | 4,535 | 4,570 | 139,000 | 4,570 |
| 2021-06-01 | 4,585 | 4,590 | 4,560 | 4,585 | 92,000 | 4,585 |
| 2021-05-31 | 4,615 | 4,635 | 4,565 | 4,575 | 140,500 | 4,575 |
| 2021-05-28 | 4,590 | 4,615 | 4,580 | 4,605 | 124,900 | 4,605 |
| 2021-05-27 | 4,585 | 4,600 | 4,565 | 4,575 | 173,300 | 4,575 |
| 2021-05-26 | 4,590 | 4,620 | 4,570 | 4,610 | 108,900 | 4,610 |
| 2021-05-25 | 4,635 | 4,635 | 4,590 | 4,600 | 147,000 | 4,600 |
| 2021-05-24 | 4,645 | 4,670 | 4,635 | 4,640 | 85,800 | 4,640 |
| 2021-05-21 | 4,720 | 4,720 | 4,655 | 4,670 | 80,500 | 4,670 |
| 2021-05-20 | 4,645 | 4,710 | 4,640 | 4,690 | 156,700 | 4,690 |
| 2021-05-19 | 4,585 | 4,635 | 4,565 | 4,635 | 113,500 | 4,635 |
| 2021-05-18 | 4,625 | 4,655 | 4,620 | 4,645 | 144,600 | 4,645 |
| 2021-05-17 | 4,720 | 4,735 | 4,620 | 4,625 | 182,800 | 4,625 |
| 2021-05-14 | 4,640 | 4,700 | 4,605 | 4,665 | 209,300 | 4,665 |
| 2021-05-13 | 4,555 | 4,650 | 4,540 | 4,570 | 214,200 | 4,570 |
| 2021-05-12 | 4,615 | 4,655 | 4,530 | 4,565 | 288,000 | 4,565 |
| 2021-05-11 | 4,660 | 4,735 | 4,560 | 4,570 | 312,400 | 4,570 |
| 2021-05-10 | 4,585 | 4,680 | 4,575 | 4,660 | 205,300 | 4,660 |
| 2021-05-07 | 4,555 | 4,610 | 4,550 | 4,570 | 127,700 | 4,570 |
| 2021-05-06 | 4,545 | 4,605 | 4,535 | 4,550 | 179,400 | 4,550 |
| 2021-04-30 | 4,615 | 4,615 | 4,560 | 4,560 | 182,700 | 4,560 |
| 2021-04-28 | 4,680 | 4,685 | 4,605 | 4,605 | 133,200 | 4,605 |
| 2021-04-27 | 4,705 | 4,710 | 4,655 | 4,655 | 169,800 | 4,655 |
| 2021-04-26 | 4,820 | 4,830 | 4,720 | 4,730 | 126,300 | 4,730 |
| 2021-04-23 | 4,750 | 4,800 | 4,730 | 4,790 | 182,000 | 4,790 |
| 2021-04-22 | 4,750 | 4,785 | 4,720 | 4,775 | 190,200 | 4,775 |
| 2021-04-21 | 4,770 | 4,780 | 4,735 | 4,745 | 172,900 | 4,745 |
| 2021-04-20 | 4,855 | 4,880 | 4,825 | 4,830 | 133,900 | 4,830 |
| 2021-04-19 | 4,955 | 4,965 | 4,895 | 4,905 | 97,000 | 4,905 |
| 2021-04-16 | 5,000 | 5,010 | 4,945 | 4,945 | 121,300 | 4,945 |
| 2021-04-15 | 4,985 | 5,040 | 4,970 | 4,985 | 184,000 | 4,985 |
| 2021-04-14 | 4,970 | 5,010 | 4,935 | 4,960 | 206,900 | 4,960 |
| 2021-04-13 | 4,915 | 4,960 | 4,900 | 4,930 | 115,000 | 4,930 |
| 2021-04-12 | 4,915 | 4,950 | 4,880 | 4,945 | 137,900 | 4,945 |
| 2021-04-09 | 4,870 | 4,910 | 4,850 | 4,895 | 122,500 | 4,895 |
| 2021-04-08 | 4,905 | 4,910 | 4,815 | 4,820 | 170,100 | 4,820 |
| 2021-04-07 | 4,955 | 4,955 | 4,905 | 4,950 | 168,400 | 4,950 |
| 2021-04-06 | 4,925 | 4,940 | 4,855 | 4,890 | 204,600 | 4,890 |
| 2021-04-05 | 4,810 | 4,865 | 4,780 | 4,855 | 117,700 | 4,855 |
| 2021-04-02 | 4,810 | 4,835 | 4,765 | 4,765 | 138,300 | 4,765 |
| 2021-04-01 | 4,780 | 4,800 | 4,750 | 4,765 | 157,600 | 4,765 |
| 2021-03-31 | 4,810 | 4,830 | 4,770 | 4,770 | 198,100 | 4,770 |
| 2021-03-30 | 4,885 | 4,885 | 4,805 | 4,810 | 184,600 | 4,810 |
| 2021-03-29 | 4,855 | 4,890 | 4,825 | 4,885 | 317,200 | 4,885 |
| 2021-03-26 | 4,860 | 4,860 | 4,800 | 4,815 | 123,900 | 4,815 |
| 2021-03-25 | 4,810 | 4,860 | 4,800 | 4,820 | 117,000 | 4,820 |
| 2021-03-24 | 4,810 | 4,825 | 4,735 | 4,740 | 189,600 | 4,740 |
| 2021-03-23 | 4,905 | 4,950 | 4,845 | 4,845 | 179,300 | 4,845 |
| 2021-03-22 | 4,895 | 4,935 | 4,860 | 4,915 | 138,800 | 4,915 |
| 2021-03-19 | 4,865 | 4,890 | 4,840 | 4,885 | 188,400 | 4,885 |
| 2021-03-18 | 4,895 | 4,930 | 4,825 | 4,865 | 183,800 | 4,865 |
| 2021-03-17 | 4,875 | 4,895 | 4,840 | 4,880 | 186,000 | 4,880 |
| 2021-03-16 | 4,790 | 4,850 | 4,770 | 4,820 | 130,700 | 4,820 |
| 2021-03-15 | 4,715 | 4,770 | 4,685 | 4,770 | 144,300 | 4,770 |
| 2021-03-12 | 4,650 | 4,695 | 4,620 | 4,675 | 142,200 | 4,675 |
| 2021-03-11 | 4,600 | 4,645 | 4,570 | 4,640 | 155,600 | 4,640 |
| 2021-03-10 | 4,645 | 4,660 | 4,605 | 4,610 | 119,400 | 4,610 |
| 2021-03-09 | 4,660 | 4,665 | 4,610 | 4,625 | 167,200 | 4,625 |
| 2021-03-08 | 4,720 | 4,725 | 4,630 | 4,640 | 164,900 | 4,640 |
| 2021-03-05 | 4,670 | 4,690 | 4,610 | 4,690 | 165,000 | 4,690 |
| 2021-03-04 | 4,680 | 4,710 | 4,625 | 4,680 | 117,200 | 4,680 |
| 2021-03-03 | 4,750 | 4,750 | 4,675 | 4,705 | 197,000 | 4,705 |
| 2021-03-02 | 4,730 | 4,745 | 4,660 | 4,740 | 184,000 | 4,740 |
| 2021-03-01 | 4,645 | 4,690 | 4,610 | 4,690 | 256,200 | 4,690 |
| 2021-02-26 | 4,700 | 4,735 | 4,645 | 4,650 | 245,500 | 4,650 |
| 2021-02-25 | 4,745 | 4,785 | 4,715 | 4,735 | 250,200 | 4,735 |
| 2021-02-24 | 4,690 | 4,700 | 4,605 | 4,615 | 292,200 | 4,615 |
| 2021-02-22 | 4,745 | 4,780 | 4,715 | 4,730 | 183,300 | 4,730 |
| 2021-02-19 | 4,735 | 4,815 | 4,730 | 4,760 | 247,700 | 4,760 |
| 2021-02-18 | 4,735 | 4,775 | 4,725 | 4,745 | 246,500 | 4,745 |
| 2021-02-17 | 4,790 | 4,815 | 4,735 | 4,780 | 232,000 | 4,780 |
| 2021-02-16 | 4,805 | 4,805 | 4,740 | 4,775 | 324,200 | 4,775 |
| 2021-02-15 | 4,870 | 4,870 | 4,760 | 4,820 | 302,500 | 4,820 |
| 2021-02-12 | 4,775 | 4,870 | 4,695 | 4,825 | 497,600 | 4,825 |
| 2021-02-10 | 4,760 | 4,765 | 4,665 | 4,690 | 234,200 | 4,690 |
| 2021-02-09 | 4,765 | 4,765 | 4,705 | 4,745 | 226,100 | 4,745 |
| 2021-02-08 | 4,655 | 4,720 | 4,650 | 4,710 | 185,600 | 4,710 |
| 2021-02-05 | 4,650 | 4,650 | 4,590 | 4,600 | 102,700 | 4,600 |
| 2021-02-04 | 4,605 | 4,685 | 4,590 | 4,630 | 236,900 | 4,630 |
| 2021-02-03 | 4,555 | 4,600 | 4,530 | 4,580 | 174,900 | 4,580 |
| 2021-02-02 | 4,545 | 4,575 | 4,535 | 4,570 | 118,200 | 4,570 |
| 2021-02-01 | 4,535 | 4,575 | 4,520 | 4,520 | 122,800 | 4,520 |
| 2021-01-29 | 4,590 | 4,600 | 4,520 | 4,555 | 175,500 | 4,555 |
| 2021-01-28 | 4,595 | 4,655 | 4,565 | 4,600 | 459,900 | 4,600 |
| 2021-01-27 | 4,625 | 4,695 | 4,620 | 4,685 | 177,700 | 4,685 |
| 2021-01-26 | 4,630 | 4,645 | 4,575 | 4,605 | 158,000 | 4,605 |
| 2021-01-25 | 4,680 | 4,685 | 4,585 | 4,625 | 279,000 | 4,625 |
| 2021-01-22 | 4,540 | 4,710 | 4,530 | 4,705 | 267,100 | 4,705 |
| 2021-01-21 | 4,550 | 4,620 | 4,530 | 4,555 | 241,900 | 4,555 |
| 2021-01-20 | 4,560 | 4,565 | 4,500 | 4,545 | 294,200 | 4,545 |
| 2021-01-19 | 4,600 | 4,615 | 4,560 | 4,570 | 171,500 | 4,570 |
| 2021-01-18 | 4,540 | 4,625 | 4,515 | 4,620 | 206,300 | 4,620 |
| 2021-01-15 | 4,675 | 4,695 | 4,560 | 4,560 | 443,300 | 4,560 |
| 2021-01-14 | 4,740 | 4,800 | 4,710 | 4,715 | 288,700 | 4,715 |
| 2021-01-13 | 4,785 | 4,785 | 4,675 | 4,740 | 581,600 | 4,740 |
| 2021-01-12 | 4,965 | 4,970 | 4,810 | 4,840 | 342,800 | 4,840 |
| 2021-01-08 | 5,020 | 5,060 | 4,975 | 5,040 | 172,300 | 5,040 |
| 2021-01-07 | 4,990 | 5,030 | 4,980 | 4,995 | 119,800 | 4,995 |
| 2021-01-06 | 4,925 | 4,955 | 4,915 | 4,945 | 102,400 | 4,945 |
| 2021-01-05 | 4,955 | 4,965 | 4,930 | 4,950 | 167,500 | 4,950 |
| 2021-01-04 | 5,020 | 5,020 | 4,915 | 4,965 | 108,700 | 4,965 |
分割・併合履歴 ： [2019-06-26]1株→2株
