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 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 5,820 | 5,873 | 5,811 | 5,847 | 137,100 | 5,847 |
| 2023-09-21 | 5,886 | 5,929 | 5,860 | 5,894 | 125,500 | 5,894 |
| 2023-09-20 | 5,871 | 5,910 | 5,850 | 5,856 | 188,600 | 5,856 |
| 2023-09-19 | 5,939 | 5,948 | 5,876 | 5,920 | 179,400 | 5,920 |
| 2023-09-15 | 5,992 | 5,992 | 5,931 | 5,944 | 164,300 | 5,944 |
| 2023-09-14 | 5,939 | 5,986 | 5,939 | 5,963 | 98,500 | 5,963 |
| 2023-09-13 | 5,978 | 6,005 | 5,922 | 5,939 | 111,900 | 5,939 |
| 2023-09-12 | 5,953 | 5,994 | 5,939 | 5,992 | 83,800 | 5,992 |
| 2023-09-11 | 5,931 | 5,959 | 5,908 | 5,929 | 84,100 | 5,929 |
| 2023-09-08 | 5,979 | 6,028 | 5,902 | 5,932 | 166,100 | 5,932 |
| 2023-09-07 | 6,005 | 6,041 | 5,983 | 6,013 | 168,100 | 6,013 |
| 2023-09-06 | 5,996 | 6,030 | 5,977 | 6,006 | 161,500 | 6,006 |
| 2023-09-05 | 5,932 | 5,998 | 5,930 | 5,971 | 145,400 | 5,971 |
| 2023-09-04 | 5,940 | 5,974 | 5,930 | 5,942 | 124,700 | 5,942 |
| 2023-09-01 | 5,840 | 5,939 | 5,832 | 5,921 | 138,800 | 5,921 |
| 2023-08-31 | 5,861 | 5,882 | 5,850 | 5,868 | 89,700 | 5,868 |
| 2023-08-30 | 5,880 | 5,913 | 5,845 | 5,861 | 127,800 | 5,861 |
| 2023-08-29 | 5,869 | 5,884 | 5,846 | 5,870 | 82,000 | 5,870 |
| 2023-08-28 | 5,863 | 5,882 | 5,832 | 5,864 | 62,200 | 5,864 |
| 2023-08-25 | 5,870 | 5,887 | 5,808 | 5,828 | 90,700 | 5,828 |
| 2023-08-24 | 5,836 | 5,907 | 5,820 | 5,895 | 86,300 | 5,895 |
| 2023-08-23 | 5,855 | 5,878 | 5,841 | 5,874 | 69,700 | 5,874 |
| 2023-08-22 | 5,852 | 5,888 | 5,814 | 5,885 | 98,200 | 5,885 |
| 2023-08-21 | 5,808 | 5,870 | 5,747 | 5,849 | 146,000 | 5,849 |
| 2023-08-18 | 5,732 | 5,780 | 5,716 | 5,741 | 131,500 | 5,741 |
| 2023-08-17 | 5,843 | 5,858 | 5,745 | 5,767 | 145,500 | 5,767 |
| 2023-08-16 | 5,846 | 5,869 | 5,815 | 5,850 | 110,600 | 5,850 |
| 2023-08-15 | 5,959 | 5,980 | 5,902 | 5,903 | 115,200 | 5,903 |
| 2023-08-14 | 5,901 | 6,050 | 5,893 | 5,959 | 236,800 | 5,959 |
| 2023-08-10 | 5,844 | 5,900 | 5,802 | 5,900 | 99,900 | 5,900 |
| 2023-08-09 | 5,850 | 5,859 | 5,762 | 5,832 | 98,700 | 5,832 |
| 2023-08-08 | 5,822 | 5,876 | 5,802 | 5,875 | 95,400 | 5,875 |
| 2023-08-07 | 5,779 | 5,830 | 5,760 | 5,799 | 131,900 | 5,799 |
| 2023-08-04 | 5,672 | 5,760 | 5,672 | 5,754 | 120,700 | 5,754 |
| 2023-08-03 | 5,726 | 5,732 | 5,671 | 5,681 | 85,400 | 5,681 |
| 2023-08-02 | 5,751 | 5,784 | 5,726 | 5,732 | 92,100 | 5,732 |
| 2023-08-01 | 5,770 | 5,800 | 5,743 | 5,790 | 72,900 | 5,790 |
| 2023-07-31 | 5,720 | 5,779 | 5,680 | 5,773 | 150,600 | 5,773 |
| 2023-07-28 | 5,620 | 5,673 | 5,585 | 5,656 | 89,300 | 5,656 |
| 2023-07-27 | 5,670 | 5,670 | 5,634 | 5,661 | 71,300 | 5,661 |
| 2023-07-26 | 5,700 | 5,700 | 5,629 | 5,688 | 89,800 | 5,688 |
| 2023-07-25 | 5,680 | 5,707 | 5,647 | 5,702 | 80,700 | 5,702 |
| 2023-07-24 | 5,626 | 5,685 | 5,615 | 5,680 | 126,800 | 5,680 |
| 2023-07-21 | 5,594 | 5,607 | 5,542 | 5,561 | 141,400 | 5,561 |
| 2023-07-20 | 5,606 | 5,644 | 5,593 | 5,614 | 103,600 | 5,614 |
| 2023-07-19 | 5,617 | 5,645 | 5,569 | 5,593 | 56,400 | 5,593 |
| 2023-07-18 | 5,630 | 5,630 | 5,560 | 5,587 | 75,400 | 5,587 |
| 2023-07-14 | 5,619 | 5,619 | 5,562 | 5,601 | 74,800 | 5,601 |
| 2023-07-13 | 5,570 | 5,590 | 5,527 | 5,565 | 82,100 | 5,565 |
| 2023-07-12 | 5,580 | 5,591 | 5,518 | 5,549 | 122,300 | 5,549 |
| 2023-07-11 | 5,665 | 5,670 | 5,585 | 5,604 | 85,500 | 5,604 |
| 2023-07-10 | 5,600 | 5,660 | 5,569 | 5,625 | 125,300 | 5,625 |
| 2023-07-07 | 5,500 | 5,592 | 5,485 | 5,551 | 197,000 | 5,551 |
| 2023-07-06 | 5,533 | 5,548 | 5,459 | 5,503 | 163,900 | 5,503 |
| 2023-07-05 | 5,576 | 5,602 | 5,532 | 5,589 | 99,500 | 5,589 |
| 2023-07-04 | 5,675 | 5,682 | 5,626 | 5,626 | 90,000 | 5,626 |
| 2023-07-03 | 5,738 | 5,764 | 5,700 | 5,708 | 83,200 | 5,708 |
| 2023-06-30 | 5,725 | 5,738 | 5,659 | 5,716 | 119,200 | 5,716 |
| 2023-06-29 | 5,748 | 5,751 | 5,701 | 5,719 | 73,400 | 5,719 |
| 2023-06-28 | 5,779 | 5,802 | 5,729 | 5,802 | 118,400 | 5,802 |
| 2023-06-27 | 5,738 | 5,755 | 5,690 | 5,749 | 67,600 | 5,749 |
| 2023-06-26 | 5,719 | 5,740 | 5,663 | 5,722 | 86,800 | 5,722 |
| 2023-06-23 | 5,785 | 5,785 | 5,689 | 5,691 | 127,200 | 5,691 |
| 2023-06-22 | 5,823 | 5,841 | 5,753 | 5,769 | 110,000 | 5,769 |
| 2023-06-21 | 5,747 | 5,823 | 5,747 | 5,804 | 131,700 | 5,804 |
| 2023-06-20 | 5,741 | 5,761 | 5,709 | 5,747 | 73,700 | 5,747 |
| 2023-06-19 | 5,802 | 5,809 | 5,708 | 5,779 | 135,800 | 5,779 |
| 2023-06-16 | 5,800 | 5,800 | 5,726 | 5,780 | 236,000 | 5,780 |
| 2023-06-15 | 5,788 | 5,866 | 5,760 | 5,825 | 128,800 | 5,825 |
| 2023-06-14 | 5,730 | 5,791 | 5,710 | 5,769 | 151,400 | 5,769 |
| 2023-06-13 | 5,739 | 5,751 | 5,665 | 5,694 | 167,600 | 5,694 |
| 2023-06-12 | 5,750 | 5,791 | 5,718 | 5,729 | 230,900 | 5,729 |
| 2023-06-09 | 5,741 | 5,778 | 5,736 | 5,759 | 131,600 | 5,759 |
| 2023-06-08 | 5,770 | 5,811 | 5,703 | 5,720 | 103,000 | 5,720 |
| 2023-06-07 | 5,777 | 5,819 | 5,718 | 5,776 | 152,500 | 5,776 |
| 2023-06-06 | 5,782 | 5,784 | 5,711 | 5,742 | 123,200 | 5,742 |
| 2023-06-05 | 5,883 | 5,909 | 5,789 | 5,813 | 141,500 | 5,813 |
| 2023-06-02 | 5,700 | 5,830 | 5,700 | 5,820 | 134,800 | 5,820 |
| 2023-06-01 | 5,640 | 5,730 | 5,630 | 5,700 | 105,100 | 5,700 |
| 2023-05-31 | 5,600 | 5,680 | 5,600 | 5,620 | 152,100 | 5,620 |
| 2023-05-30 | 5,640 | 5,670 | 5,600 | 5,650 | 87,900 | 5,650 |
| 2023-05-29 | 5,660 | 5,680 | 5,600 | 5,660 | 91,800 | 5,660 |
| 2023-05-26 | 5,640 | 5,660 | 5,600 | 5,610 | 129,400 | 5,610 |
| 2023-05-25 | 5,690 | 5,700 | 5,640 | 5,640 | 99,400 | 5,640 |
| 2023-05-24 | 5,740 | 5,760 | 5,690 | 5,690 | 86,800 | 5,690 |
| 2023-05-23 | 5,840 | 5,860 | 5,750 | 5,770 | 103,100 | 5,770 |
| 2023-05-22 | 5,830 | 5,830 | 5,790 | 5,820 | 100,900 | 5,820 |
| 2023-05-19 | 5,860 | 5,870 | 5,830 | 5,850 | 122,400 | 5,850 |
| 2023-05-18 | 5,890 | 5,890 | 5,820 | 5,840 | 96,400 | 5,840 |
| 2023-05-17 | 5,890 | 5,900 | 5,860 | 5,870 | 78,200 | 5,870 |
| 2023-05-16 | 5,900 | 5,920 | 5,860 | 5,900 | 135,800 | 5,900 |
| 2023-05-15 | 5,810 | 5,900 | 5,810 | 5,870 | 132,600 | 5,870 |
| 2023-05-12 | 5,790 | 5,790 | 5,710 | 5,760 | 148,700 | 5,760 |
| 2023-05-11 | 5,650 | 5,880 | 5,590 | 5,800 | 281,500 | 5,800 |
| 2023-05-10 | 5,910 | 5,920 | 5,810 | 5,820 | 124,100 | 5,820 |
| 2023-05-09 | 5,850 | 5,900 | 5,820 | 5,900 | 136,200 | 5,900 |
| 2023-05-08 | 5,750 | 5,840 | 5,750 | 5,820 | 124,700 | 5,820 |
| 2023-05-02 | 5,810 | 5,840 | 5,740 | 5,750 | 119,000 | 5,750 |
| 2023-05-01 | 5,810 | 5,820 | 5,770 | 5,800 | 106,400 | 5,800 |
| 2023-04-28 | 5,770 | 5,810 | 5,750 | 5,800 | 174,300 | 5,800 |
| 2023-04-27 | 5,700 | 5,700 | 5,650 | 5,680 | 120,900 | 5,680 |
| 2023-04-26 | 5,700 | 5,750 | 5,670 | 5,690 | 125,300 | 5,690 |
| 2023-04-25 | 5,710 | 5,740 | 5,690 | 5,710 | 96,900 | 5,710 |
| 2023-04-24 | 5,680 | 5,700 | 5,660 | 5,690 | 102,400 | 5,690 |
| 2023-04-21 | 5,600 | 5,710 | 5,580 | 5,680 | 205,800 | 5,680 |
| 2023-04-20 | 5,550 | 5,580 | 5,530 | 5,570 | 102,200 | 5,570 |
| 2023-04-19 | 5,420 | 5,570 | 5,420 | 5,550 | 205,500 | 5,550 |
| 2023-04-18 | 5,400 | 5,410 | 5,370 | 5,380 | 100,800 | 5,380 |
| 2023-04-17 | 5,370 | 5,400 | 5,330 | 5,390 | 72,900 | 5,390 |
| 2023-04-14 | 5,350 | 5,400 | 5,340 | 5,370 | 93,900 | 5,370 |
| 2023-04-13 | 5,330 | 5,350 | 5,320 | 5,340 | 76,500 | 5,340 |
| 2023-04-12 | 5,330 | 5,360 | 5,320 | 5,340 | 68,500 | 5,340 |
| 2023-04-11 | 5,300 | 5,350 | 5,300 | 5,310 | 119,400 | 5,310 |
| 2023-04-10 | 5,310 | 5,320 | 5,260 | 5,270 | 68,900 | 5,270 |
| 2023-04-07 | 5,320 | 5,330 | 5,280 | 5,300 | 66,500 | 5,300 |
| 2023-04-06 | 5,300 | 5,340 | 5,290 | 5,310 | 111,600 | 5,310 |
| 2023-04-05 | 5,370 | 5,390 | 5,300 | 5,310 | 134,900 | 5,310 |
| 2023-04-04 | 5,430 | 5,440 | 5,390 | 5,410 | 134,400 | 5,410 |
| 2023-04-03 | 5,500 | 5,500 | 5,430 | 5,430 | 139,400 | 5,430 |
| 2023-03-31 | 5,490 | 5,520 | 5,450 | 5,480 | 99,800 | 5,480 |
| 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
