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
2021-04-194,9554,9654,8954,90597,0004,905
2021-04-165,0005,0104,9454,945121,3004,945
2021-04-154,9855,0404,9704,985184,0004,985
2021-04-144,9705,0104,9354,960206,9004,960
2021-04-134,9154,9604,9004,930115,0004,930
2021-04-124,9154,9504,8804,945137,9004,945
2021-04-094,8704,9104,8504,895122,5004,895
2021-04-084,9054,9104,8154,820170,1004,820
2021-04-074,9554,9554,9054,950168,4004,950
2021-04-064,9254,9404,8554,890204,6004,890
2021-04-054,8104,8654,7804,855117,7004,855
2021-04-024,8104,8354,7654,765138,3004,765
2021-04-014,7804,8004,7504,765157,6004,765
2021-03-314,8104,8304,7704,770198,1004,770
2021-03-304,8854,8854,8054,810184,6004,810
2021-03-294,8554,8904,8254,885317,2004,885
2021-03-264,8604,8604,8004,815123,9004,815
2021-03-254,8104,8604,8004,820117,0004,820
2021-03-244,8104,8254,7354,740189,6004,740
2021-03-234,9054,9504,8454,845179,3004,845
2021-03-224,8954,9354,8604,915138,8004,915
2021-03-194,8654,8904,8404,885188,4004,885
2021-03-184,8954,9304,8254,865183,8004,865
2021-03-174,8754,8954,8404,880186,0004,880
2021-03-164,7904,8504,7704,820130,7004,820
2021-03-154,7154,7704,6854,770144,3004,770
2021-03-124,6504,6954,6204,675142,2004,675
2021-03-114,6004,6454,5704,640155,6004,640
2021-03-104,6454,6604,6054,610119,4004,610
2021-03-094,6604,6654,6104,625167,2004,625
2021-03-084,7204,7254,6304,640164,9004,640
2021-03-054,6704,6904,6104,690165,0004,690
2021-03-044,6804,7104,6254,680117,2004,680
2021-03-034,7504,7504,6754,705197,0004,705
2021-03-024,7304,7454,6604,740184,0004,740
2021-03-014,6454,6904,6104,690256,2004,690
2021-02-264,7004,7354,6454,650245,5004,650
2021-02-254,7454,7854,7154,735250,2004,735
2021-02-244,6904,7004,6054,615292,2004,615
2021-02-224,7454,7804,7154,730183,3004,730
2021-02-194,7354,8154,7304,760247,7004,760
2021-02-184,7354,7754,7254,745246,5004,745
2021-02-174,7904,8154,7354,780232,0004,780
2021-02-164,8054,8054,7404,775324,2004,775
2021-02-154,8704,8704,7604,820302,5004,820
2021-02-124,7754,8704,6954,825497,6004,825
2021-02-104,7604,7654,6654,690234,2004,690
2021-02-094,7654,7654,7054,745226,1004,745
2021-02-084,6554,7204,6504,710185,6004,710
2021-02-054,6504,6504,5904,600102,7004,600
2021-02-044,6054,6854,5904,630236,9004,630
2021-02-034,5554,6004,5304,580174,9004,580
2021-02-024,5454,5754,5354,570118,2004,570
2021-02-014,5354,5754,5204,520122,8004,520
2021-01-294,5904,6004,5204,555175,5004,555
2021-01-284,5954,6554,5654,600459,9004,600
2021-01-274,6254,6954,6204,685177,7004,685
2021-01-264,6304,6454,5754,605158,0004,605
2021-01-254,6804,6854,5854,625279,0004,625
2021-01-224,5404,7104,5304,705267,1004,705
2021-01-214,5504,6204,5304,555241,9004,555
2021-01-204,5604,5654,5004,545294,2004,545
2021-01-194,6004,6154,5604,570171,5004,570
2021-01-184,5404,6254,5154,620206,3004,620
2021-01-154,6754,6954,5604,560443,3004,560
2021-01-144,7404,8004,7104,715288,7004,715
2021-01-134,7854,7854,6754,740581,6004,740
2021-01-124,9654,9704,8104,840342,8004,840
2021-01-085,0205,0604,9755,040172,3005,040
2021-01-074,9905,0304,9804,995119,8004,995
2021-01-064,9254,9554,9154,945102,4004,945
2021-01-054,9554,9654,9304,950167,5004,950
2021-01-045,0205,0204,9154,965108,7004,965

分割・併合履歴 : [2019-06-26]1株→2株