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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 6,190 | 6,240 | 6,130 | 6,210 | 169,200 | 6,210 |
| 2022-09-27 | 6,220 | 6,300 | 6,200 | 6,200 | 185,000 | 6,200 |
| 2022-09-26 | 6,220 | 6,290 | 6,200 | 6,230 | 156,400 | 6,230 |
| 2022-09-22 | 6,190 | 6,270 | 6,140 | 6,250 | 140,200 | 6,250 |
| 2022-09-21 | 6,310 | 6,310 | 6,170 | 6,200 | 141,500 | 6,200 |
| 2022-09-20 | 6,300 | 6,350 | 6,260 | 6,290 | 154,800 | 6,290 |
| 2022-09-16 | 6,150 | 6,270 | 6,130 | 6,240 | 172,600 | 6,240 |
| 2022-09-15 | 6,150 | 6,220 | 6,150 | 6,220 | 121,200 | 6,220 |
| 2022-09-14 | 6,130 | 6,200 | 6,120 | 6,130 | 127,200 | 6,130 |
| 2022-09-13 | 6,160 | 6,240 | 6,150 | 6,220 | 128,500 | 6,220 |
| 2022-09-12 | 6,170 | 6,260 | 6,160 | 6,200 | 197,200 | 6,200 |
| 2022-09-09 | 5,970 | 6,090 | 5,950 | 6,080 | 180,300 | 6,080 |
| 2022-09-08 | 6,000 | 6,080 | 6,000 | 6,040 | 141,900 | 6,040 |
| 2022-09-07 | 5,950 | 5,980 | 5,880 | 5,980 | 146,100 | 5,980 |
| 2022-09-06 | 5,960 | 6,020 | 5,910 | 5,930 | 118,600 | 5,930 |
| 2022-09-05 | 5,930 | 6,020 | 5,930 | 5,990 | 92,000 | 5,990 |
| 2022-09-02 | 5,960 | 5,980 | 5,890 | 5,930 | 142,400 | 5,930 |
| 2022-09-01 | 6,030 | 6,050 | 5,940 | 5,980 | 126,400 | 5,980 |
| 2022-08-31 | 6,040 | 6,070 | 6,000 | 6,030 | 195,000 | 6,030 |
| 2022-08-30 | 6,030 | 6,120 | 6,010 | 6,060 | 420,300 | 6,060 |
| 2022-08-29 | 5,980 | 6,030 | 5,960 | 6,020 | 180,000 | 6,020 |
| 2022-08-26 | 6,240 | 6,320 | 6,110 | 6,140 | 188,200 | 6,140 |
| 2022-08-25 | 6,120 | 6,200 | 6,100 | 6,180 | 143,000 | 6,180 |
| 2022-08-24 | 6,070 | 6,120 | 6,060 | 6,100 | 152,500 | 6,100 |
| 2022-08-23 | 6,200 | 6,240 | 6,110 | 6,110 | 219,100 | 6,110 |
| 2022-08-22 | 6,250 | 6,310 | 6,210 | 6,300 | 117,200 | 6,300 |
| 2022-08-19 | 6,290 | 6,340 | 6,240 | 6,310 | 155,300 | 6,310 |
| 2022-08-18 | 6,350 | 6,390 | 6,230 | 6,250 | 200,600 | 6,250 |
| 2022-08-17 | 6,410 | 6,410 | 6,380 | 6,380 | 130,600 | 6,380 |
| 2022-08-16 | 6,390 | 6,410 | 6,370 | 6,410 | 155,400 | 6,410 |
| 2022-08-15 | 6,420 | 6,490 | 6,370 | 6,410 | 154,200 | 6,410 |
| 2022-08-12 | 6,090 | 6,430 | 6,070 | 6,370 | 347,200 | 6,370 |
| 2022-08-10 | 5,880 | 6,000 | 5,820 | 6,000 | 180,400 | 6,000 |
| 2022-08-09 | 5,860 | 5,900 | 5,810 | 5,810 | 89,800 | 5,810 |
| 2022-08-08 | 5,900 | 5,910 | 5,840 | 5,890 | 101,500 | 5,890 |
| 2022-08-05 | 5,920 | 5,970 | 5,880 | 5,900 | 100,400 | 5,900 |
| 2022-08-04 | 5,940 | 5,950 | 5,890 | 5,920 | 94,600 | 5,920 |
| 2022-08-03 | 5,920 | 5,940 | 5,870 | 5,910 | 127,500 | 5,910 |
| 2022-08-02 | 5,870 | 5,950 | 5,820 | 5,940 | 159,500 | 5,940 |
| 2022-08-01 | 5,930 | 5,950 | 5,860 | 5,920 | 126,200 | 5,920 |
| 2022-07-29 | 5,900 | 5,920 | 5,860 | 5,880 | 171,300 | 5,880 |
| 2022-07-28 | 5,840 | 5,890 | 5,810 | 5,870 | 131,000 | 5,870 |
| 2022-07-27 | 5,810 | 5,840 | 5,760 | 5,820 | 95,400 | 5,820 |
| 2022-07-26 | 5,740 | 5,820 | 5,740 | 5,800 | 97,100 | 5,800 |
| 2022-07-25 | 5,750 | 5,760 | 5,700 | 5,720 | 142,600 | 5,720 |
| 2022-07-22 | 5,710 | 5,780 | 5,700 | 5,710 | 91,700 | 5,710 |
| 2022-07-21 | 5,670 | 5,770 | 5,670 | 5,760 | 89,900 | 5,760 |
| 2022-07-20 | 5,760 | 5,780 | 5,720 | 5,730 | 149,200 | 5,730 |
| 2022-07-19 | 5,640 | 5,700 | 5,560 | 5,680 | 177,800 | 5,680 |
| 2022-07-15 | 5,630 | 5,690 | 5,540 | 5,670 | 271,700 | 5,670 |
| 2022-07-14 | 5,720 | 5,730 | 5,660 | 5,670 | 237,200 | 5,670 |
| 2022-07-13 | 5,800 | 5,820 | 5,750 | 5,780 | 162,000 | 5,780 |
| 2022-07-12 | 5,990 | 5,990 | 5,850 | 5,860 | 185,700 | 5,860 |
| 2022-07-11 | 5,930 | 6,030 | 5,900 | 6,010 | 252,500 | 6,010 |
| 2022-07-08 | 5,870 | 5,920 | 5,830 | 5,850 | 216,700 | 5,850 |
| 2022-07-07 | 5,830 | 5,910 | 5,820 | 5,870 | 115,700 | 5,870 |
| 2022-07-06 | 5,830 | 5,830 | 5,740 | 5,800 | 124,000 | 5,800 |
| 2022-07-05 | 5,880 | 5,900 | 5,830 | 5,880 | 100,300 | 5,880 |
| 2022-07-04 | 5,900 | 5,940 | 5,860 | 5,890 | 101,200 | 5,890 |
| 2022-07-01 | 5,970 | 5,990 | 5,830 | 5,850 | 137,500 | 5,850 |
| 2022-06-30 | 6,000 | 6,060 | 5,960 | 5,970 | 143,900 | 5,970 |
| 2022-06-29 | 5,870 | 5,940 | 5,840 | 5,900 | 358,100 | 5,900 |
| 2022-06-28 | 5,970 | 5,980 | 5,860 | 5,950 | 322,200 | 5,950 |
| 2022-06-27 | 6,180 | 6,180 | 5,990 | 6,010 | 191,400 | 6,010 |
| 2022-06-24 | 5,980 | 6,110 | 5,980 | 6,110 | 145,000 | 6,110 |
| 2022-06-23 | 5,950 | 6,010 | 5,940 | 5,980 | 122,600 | 5,980 |
| 2022-06-22 | 5,910 | 5,920 | 5,850 | 5,900 | 118,900 | 5,900 |
| 2022-06-21 | 5,830 | 5,950 | 5,810 | 5,910 | 244,300 | 5,910 |
| 2022-06-20 | 6,050 | 6,070 | 5,810 | 5,820 | 190,300 | 5,820 |
| 2022-06-17 | 6,100 | 6,190 | 6,070 | 6,090 | 345,800 | 6,090 |
| 2022-06-16 | 6,140 | 6,230 | 6,120 | 6,200 | 235,900 | 6,200 |
| 2022-06-15 | 6,050 | 6,130 | 6,050 | 6,080 | 197,500 | 6,080 |
| 2022-06-14 | 6,030 | 6,090 | 6,020 | 6,080 | 234,500 | 6,080 |
| 2022-06-13 | 6,050 | 6,130 | 6,050 | 6,100 | 185,000 | 6,100 |
| 2022-06-10 | 6,050 | 6,140 | 6,050 | 6,120 | 169,400 | 6,120 |
| 2022-06-09 | 6,040 | 6,140 | 6,020 | 6,090 | 200,900 | 6,090 |
| 2022-06-08 | 5,890 | 6,030 | 5,880 | 6,000 | 246,000 | 6,000 |
| 2022-06-07 | 5,850 | 5,860 | 5,800 | 5,850 | 113,300 | 5,850 |
| 2022-06-06 | 5,760 | 5,850 | 5,760 | 5,830 | 121,000 | 5,830 |
| 2022-06-03 | 5,820 | 5,830 | 5,780 | 5,800 | 99,400 | 5,800 |
| 2022-06-02 | 5,790 | 5,810 | 5,710 | 5,760 | 156,000 | 5,760 |
| 2022-06-01 | 5,820 | 5,880 | 5,790 | 5,820 | 153,500 | 5,820 |
| 2022-05-31 | 5,760 | 5,800 | 5,740 | 5,780 | 257,000 | 5,780 |
| 2022-05-30 | 5,710 | 5,760 | 5,670 | 5,750 | 332,500 | 5,750 |
| 2022-05-27 | 5,700 | 5,720 | 5,610 | 5,650 | 156,700 | 5,650 |
| 2022-05-26 | 5,600 | 5,670 | 5,600 | 5,650 | 132,700 | 5,650 |
| 2022-05-25 | 5,600 | 5,620 | 5,550 | 5,580 | 127,600 | 5,580 |
| 2022-05-24 | 5,560 | 5,560 | 5,450 | 5,510 | 137,100 | 5,510 |
| 2022-05-23 | 5,580 | 5,590 | 5,530 | 5,580 | 158,700 | 5,580 |
| 2022-05-20 | 5,510 | 5,540 | 5,470 | 5,520 | 147,800 | 5,520 |
| 2022-05-19 | 5,400 | 5,480 | 5,370 | 5,470 | 108,400 | 5,470 |
| 2022-05-18 | 5,480 | 5,490 | 5,400 | 5,420 | 137,600 | 5,420 |
| 2022-05-17 | 5,500 | 5,560 | 5,490 | 5,510 | 90,600 | 5,510 |
| 2022-05-16 | 5,520 | 5,540 | 5,460 | 5,510 | 118,800 | 5,510 |
| 2022-05-13 | 5,550 | 5,570 | 5,440 | 5,570 | 195,200 | 5,570 |
| 2022-05-12 | 5,580 | 5,600 | 5,490 | 5,570 | 196,600 | 5,570 |
| 2022-05-11 | 5,430 | 5,560 | 5,360 | 5,540 | 245,300 | 5,540 |
| 2022-05-10 | 5,350 | 5,440 | 5,350 | 5,410 | 148,200 | 5,410 |
| 2022-05-09 | 5,440 | 5,460 | 5,360 | 5,370 | 127,200 | 5,370 |
| 2022-05-06 | 5,380 | 5,470 | 5,380 | 5,440 | 140,100 | 5,440 |
| 2022-05-02 | 5,450 | 5,490 | 5,340 | 5,390 | 123,800 | 5,390 |
| 2022-04-28 | 5,290 | 5,510 | 5,290 | 5,480 | 196,300 | 5,480 |
| 2022-04-27 | 5,320 | 5,340 | 5,270 | 5,300 | 346,800 | 5,300 |
| 2022-04-26 | 5,390 | 5,420 | 5,360 | 5,380 | 117,800 | 5,380 |
| 2022-04-25 | 5,330 | 5,390 | 5,320 | 5,360 | 123,200 | 5,360 |
| 2022-04-22 | 5,370 | 5,430 | 5,350 | 5,430 | 110,300 | 5,430 |
| 2022-04-21 | 5,460 | 5,470 | 5,400 | 5,420 | 101,500 | 5,420 |
| 2022-04-20 | 5,410 | 5,460 | 5,380 | 5,400 | 149,000 | 5,400 |
| 2022-04-19 | 5,460 | 5,480 | 5,350 | 5,370 | 154,400 | 5,370 |
| 2022-04-18 | 5,380 | 5,430 | 5,370 | 5,430 | 118,900 | 5,430 |
| 2022-04-15 | 5,410 | 5,450 | 5,390 | 5,440 | 98,500 | 5,440 |
| 2022-04-14 | 5,360 | 5,410 | 5,360 | 5,410 | 95,000 | 5,410 |
| 2022-04-13 | 5,270 | 5,360 | 5,260 | 5,360 | 141,000 | 5,360 |
| 2022-04-12 | 5,250 | 5,280 | 5,220 | 5,240 | 159,900 | 5,240 |
| 2022-04-11 | 5,240 | 5,280 | 5,200 | 5,230 | 117,900 | 5,230 |
| 2022-04-08 | 5,240 | 5,340 | 5,240 | 5,310 | 160,000 | 5,310 |
| 2022-04-07 | 5,240 | 5,300 | 5,230 | 5,290 | 195,300 | 5,290 |
| 2022-04-06 | 5,300 | 5,350 | 5,290 | 5,310 | 123,800 | 5,310 |
| 2022-04-05 | 5,340 | 5,380 | 5,320 | 5,350 | 171,200 | 5,350 |
| 2022-04-04 | 5,240 | 5,320 | 5,240 | 5,290 | 139,700 | 5,290 |
| 2022-04-01 | 5,270 | 5,310 | 5,240 | 5,290 | 131,700 | 5,290 |
| 2022-03-31 | 5,460 | 5,460 | 5,320 | 5,330 | 138,200 | 5,330 |
| 2022-03-30 | 5,500 | 5,520 | 5,410 | 5,470 | 141,500 | 5,470 |
| 2022-03-29 | 5,460 | 5,470 | 5,420 | 5,460 | 125,900 | 5,460 |
| 2022-03-28 | 5,500 | 5,500 | 5,440 | 5,450 | 86,600 | 5,450 |
| 2022-03-25 | 5,400 | 5,510 | 5,390 | 5,490 | 153,400 | 5,490 |
| 2022-03-24 | 5,400 | 5,430 | 5,350 | 5,380 | 109,900 | 5,380 |
| 2022-03-23 | 5,380 | 5,440 | 5,360 | 5,420 | 150,300 | 5,420 |
| 2022-03-22 | 5,380 | 5,410 | 5,340 | 5,350 | 161,400 | 5,350 |
| 2022-03-18 | 5,410 | 5,410 | 5,350 | 5,380 | 196,400 | 5,380 |
| 2022-03-17 | 5,420 | 5,450 | 5,370 | 5,400 | 196,100 | 5,400 |
| 2022-03-16 | 5,320 | 5,350 | 5,290 | 5,320 | 161,500 | 5,320 |
| 2022-03-15 | 5,220 | 5,330 | 5,210 | 5,270 | 172,500 | 5,270 |
| 2022-03-14 | 5,280 | 5,300 | 5,200 | 5,220 | 161,100 | 5,220 |
| 2022-03-11 | 5,250 | 5,280 | 5,230 | 5,260 | 134,300 | 5,260 |
| 2022-03-10 | 5,170 | 5,290 | 5,150 | 5,290 | 172,700 | 5,290 |
| 2022-03-09 | 5,070 | 5,150 | 5,070 | 5,100 | 132,000 | 5,100 |
| 2022-03-08 | 5,070 | 5,140 | 5,060 | 5,070 | 161,800 | 5,070 |
| 2022-03-07 | 5,080 | 5,140 | 5,050 | 5,130 | 121,900 | 5,130 |
| 2022-03-04 | 5,220 | 5,220 | 5,110 | 5,130 | 128,800 | 5,130 |
| 2022-03-03 | 5,150 | 5,250 | 5,150 | 5,230 | 131,500 | 5,230 |
| 2022-03-02 | 5,140 | 5,190 | 5,130 | 5,150 | 99,800 | 5,150 |
| 2022-03-01 | 5,160 | 5,210 | 5,150 | 5,190 | 136,500 | 5,190 |
| 2022-02-28 | 5,060 | 5,130 | 5,030 | 5,130 | 166,200 | 5,130 |
| 2022-02-25 | 5,110 | 5,110 | 5,040 | 5,090 | 172,300 | 5,090 |
| 2022-02-24 | 5,130 | 5,170 | 5,090 | 5,120 | 148,000 | 5,120 |
| 2022-02-22 | 5,180 | 5,230 | 5,170 | 5,210 | 101,500 | 5,210 |
| 2022-02-21 | 5,130 | 5,240 | 5,100 | 5,230 | 125,000 | 5,230 |
| 2022-02-18 | 5,170 | 5,220 | 5,150 | 5,190 | 138,500 | 5,190 |
| 2022-02-17 | 5,250 | 5,320 | 5,230 | 5,260 | 202,100 | 5,260 |
| 2022-02-16 | 5,140 | 5,200 | 5,130 | 5,190 | 105,100 | 5,190 |
| 2022-02-15 | 5,110 | 5,140 | 5,070 | 5,140 | 130,000 | 5,140 |
| 2022-02-14 | 5,000 | 5,120 | 4,985 | 5,110 | 155,900 | 5,110 |
| 2022-02-10 | 5,170 | 5,190 | 5,100 | 5,120 | 115,000 | 5,120 |
| 2022-02-09 | 5,050 | 5,110 | 5,040 | 5,090 | 102,500 | 5,090 |
| 2022-02-08 | 5,050 | 5,100 | 5,040 | 5,050 | 92,800 | 5,050 |
| 2022-02-07 | 5,010 | 5,060 | 5,010 | 5,050 | 80,400 | 5,050 |
| 2022-02-04 | 5,040 | 5,080 | 5,000 | 5,050 | 124,900 | 5,050 |
| 2022-02-03 | 5,030 | 5,060 | 5,020 | 5,040 | 69,200 | 5,040 |
| 2022-02-02 | 5,020 | 5,080 | 5,010 | 5,070 | 76,100 | 5,070 |
| 2022-02-01 | 5,080 | 5,090 | 5,020 | 5,040 | 114,400 | 5,040 |
| 2022-01-31 | 5,010 | 5,040 | 4,955 | 5,010 | 82,200 | 5,010 |
| 2022-01-28 | 5,000 | 5,060 | 4,990 | 5,010 | 104,300 | 5,010 |
| 2022-01-27 | 5,080 | 5,090 | 4,920 | 4,960 | 121,900 | 4,960 |
| 2022-01-26 | 5,020 | 5,070 | 5,010 | 5,050 | 112,000 | 5,050 |
| 2022-01-25 | 5,110 | 5,110 | 5,020 | 5,070 | 168,200 | 5,070 |
| 2022-01-24 | 5,040 | 5,150 | 5,020 | 5,110 | 203,600 | 5,110 |
| 2022-01-21 | 4,900 | 5,040 | 4,895 | 5,040 | 143,200 | 5,040 |
| 2022-01-20 | 4,835 | 4,990 | 4,835 | 4,940 | 264,900 | 4,940 |
| 2022-01-19 | 4,865 | 4,915 | 4,800 | 4,835 | 292,700 | 4,835 |
| 2022-01-18 | 5,020 | 5,020 | 4,915 | 4,930 | 146,100 | 4,930 |
| 2022-01-17 | 4,970 | 5,010 | 4,965 | 4,975 | 115,500 | 4,975 |
| 2022-01-14 | 4,930 | 4,970 | 4,900 | 4,920 | 230,800 | 4,920 |
| 2022-01-13 | 5,060 | 5,090 | 5,020 | 5,020 | 92,400 | 5,020 |
| 2022-01-12 | 5,040 | 5,100 | 5,030 | 5,070 | 102,500 | 5,070 |
| 2022-01-11 | 5,040 | 5,040 | 4,980 | 4,990 | 86,000 | 4,990 |
| 2022-01-07 | 5,040 | 5,100 | 5,020 | 5,040 | 70,700 | 5,040 |
| 2022-01-06 | 5,080 | 5,090 | 5,020 | 5,040 | 80,700 | 5,040 |
| 2022-01-05 | 5,190 | 5,190 | 5,110 | 5,130 | 101,600 | 5,130 |
| 2022-01-04 | 5,230 | 5,230 | 5,170 | 5,200 | 96,000 | 5,200 |
分割・併合履歴 ： [2019-06-26]1株→2株
