1414 ショーボンドホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-245,9806,1105,9806,110145,0006,110
2022-06-235,9506,0105,9405,980122,6005,980
2022-06-225,9105,9205,8505,900118,9005,900
2022-06-215,8305,9505,8105,910244,3005,910
2022-06-206,0506,0705,8105,820190,3005,820
2022-06-176,1006,1906,0706,090345,8006,090
2022-06-166,1406,2306,1206,200235,9006,200
2022-06-156,0506,1306,0506,080197,5006,080
2022-06-146,0306,0906,0206,080234,5006,080
2022-06-136,0506,1306,0506,100185,0006,100
2022-06-106,0506,1406,0506,120169,4006,120
2022-06-096,0406,1406,0206,090200,9006,090
2022-06-085,8906,0305,8806,000246,0006,000
2022-06-075,8505,8605,8005,850113,3005,850
2022-06-065,7605,8505,7605,830121,0005,830
2022-06-035,8205,8305,7805,80099,4005,800
2022-06-025,7905,8105,7105,760156,0005,760
2022-06-015,8205,8805,7905,820153,5005,820
2022-05-315,7605,8005,7405,780257,0005,780
2022-05-305,7105,7605,6705,750332,5005,750
2022-05-275,7005,7205,6105,650156,7005,650
2022-05-265,6005,6705,6005,650132,7005,650
2022-05-255,6005,6205,5505,580127,6005,580
2022-05-245,5605,5605,4505,510137,1005,510
2022-05-235,5805,5905,5305,580158,7005,580
2022-05-205,5105,5405,4705,520147,8005,520
2022-05-195,4005,4805,3705,470108,4005,470
2022-05-185,4805,4905,4005,420137,6005,420
2022-05-175,5005,5605,4905,51090,6005,510
2022-05-165,5205,5405,4605,510118,8005,510
2022-05-135,5505,5705,4405,570195,2005,570
2022-05-125,5805,6005,4905,570196,6005,570
2022-05-115,4305,5605,3605,540245,3005,540
2022-05-105,3505,4405,3505,410148,2005,410
2022-05-095,4405,4605,3605,370127,2005,370
2022-05-065,3805,4705,3805,440140,1005,440
2022-05-025,4505,4905,3405,390123,8005,390
2022-04-285,2905,5105,2905,480196,3005,480
2022-04-275,3205,3405,2705,300346,8005,300
2022-04-265,3905,4205,3605,380117,8005,380
2022-04-255,3305,3905,3205,360123,2005,360
2022-04-225,3705,4305,3505,430110,3005,430
2022-04-215,4605,4705,4005,420101,5005,420
2022-04-205,4105,4605,3805,400149,0005,400
2022-04-195,4605,4805,3505,370154,4005,370
2022-04-185,3805,4305,3705,430118,9005,430
2022-04-155,4105,4505,3905,44098,5005,440
2022-04-145,3605,4105,3605,41095,0005,410
2022-04-135,2705,3605,2605,360141,0005,360
2022-04-125,2505,2805,2205,240159,9005,240
2022-04-115,2405,2805,2005,230117,9005,230
2022-04-085,2405,3405,2405,310160,0005,310
2022-04-075,2405,3005,2305,290195,3005,290
2022-04-065,3005,3505,2905,310123,8005,310
2022-04-055,3405,3805,3205,350171,2005,350
2022-04-045,2405,3205,2405,290139,7005,290
2022-04-015,2705,3105,2405,290131,7005,290
2022-03-315,4605,4605,3205,330138,2005,330
2022-03-305,5005,5205,4105,470141,5005,470
2022-03-295,4605,4705,4205,460125,9005,460
2022-03-285,5005,5005,4405,45086,6005,450
2022-03-255,4005,5105,3905,490153,4005,490
2022-03-245,4005,4305,3505,380109,9005,380
2022-03-235,3805,4405,3605,420150,3005,420
2022-03-225,3805,4105,3405,350161,4005,350
2022-03-185,4105,4105,3505,380196,4005,380
2022-03-175,4205,4505,3705,400196,1005,400
2022-03-165,3205,3505,2905,320161,5005,320
2022-03-155,2205,3305,2105,270172,5005,270
2022-03-145,2805,3005,2005,220161,1005,220
2022-03-115,2505,2805,2305,260134,3005,260
2022-03-105,1705,2905,1505,290172,7005,290
2022-03-095,0705,1505,0705,100132,0005,100
2022-03-085,0705,1405,0605,070161,8005,070
2022-03-075,0805,1405,0505,130121,9005,130
2022-03-045,2205,2205,1105,130128,8005,130
2022-03-035,1505,2505,1505,230131,5005,230
2022-03-025,1405,1905,1305,15099,8005,150
2022-03-015,1605,2105,1505,190136,5005,190
2022-02-285,0605,1305,0305,130166,2005,130
2022-02-255,1105,1105,0405,090172,3005,090
2022-02-245,1305,1705,0905,120148,0005,120
2022-02-225,1805,2305,1705,210101,5005,210
2022-02-215,1305,2405,1005,230125,0005,230
2022-02-185,1705,2205,1505,190138,5005,190
2022-02-175,2505,3205,2305,260202,1005,260
2022-02-165,1405,2005,1305,190105,1005,190
2022-02-155,1105,1405,0705,140130,0005,140
2022-02-145,0005,1204,9855,110155,9005,110
2022-02-105,1705,1905,1005,120115,0005,120
2022-02-095,0505,1105,0405,090102,5005,090
2022-02-085,0505,1005,0405,05092,8005,050
2022-02-075,0105,0605,0105,05080,4005,050
2022-02-045,0405,0805,0005,050124,9005,050
2022-02-035,0305,0605,0205,04069,2005,040
2022-02-025,0205,0805,0105,07076,1005,070
2022-02-015,0805,0905,0205,040114,4005,040
2022-01-315,0105,0404,9555,01082,2005,010
2022-01-285,0005,0604,9905,010104,3005,010
2022-01-275,0805,0904,9204,960121,9004,960
2022-01-265,0205,0705,0105,050112,0005,050
2022-01-255,1105,1105,0205,070168,2005,070
2022-01-245,0405,1505,0205,110203,6005,110
2022-01-214,9005,0404,8955,040143,2005,040
2022-01-204,8354,9904,8354,940264,9004,940
2022-01-194,8654,9154,8004,835292,7004,835
2022-01-185,0205,0204,9154,930146,1004,930
2022-01-174,9705,0104,9654,975115,5004,975
2022-01-144,9304,9704,9004,920230,8004,920
2022-01-135,0605,0905,0205,02092,4005,020
2022-01-125,0405,1005,0305,070102,5005,070
2022-01-115,0405,0404,9804,99086,0004,990
2022-01-075,0405,1005,0205,04070,7005,040
2022-01-065,0805,0905,0205,04080,7005,040
2022-01-055,1905,1905,1105,130101,6005,130
2022-01-045,2305,2305,1705,20096,0005,200

分割・併合履歴 : [2019-06-26]1株→2株