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
2021-09-245,1205,1505,0805,09086,6005,090
2021-09-225,0705,1005,0405,070144,3005,070
2021-09-215,0405,1005,0205,060139,1005,060
2021-09-175,1405,1805,1105,140151,6005,140
2021-09-165,0805,1405,0605,130102,2005,130
2021-09-155,1405,1505,0805,110128,1005,110
2021-09-145,2005,2205,1805,210118,2005,210
2021-09-135,1305,1905,1105,180113,1005,180
2021-09-105,0605,1605,0605,160153,2005,160
2021-09-095,0705,1005,0605,090114,9005,090
2021-09-085,0605,1005,0405,100142,1005,100
2021-09-075,0405,0605,0205,050149,3005,050
2021-09-065,0305,0604,9855,020209,5005,020
2021-09-034,9805,0104,9154,990250,1004,990
2021-09-024,9604,9954,9304,955162,3004,955
2021-09-014,9305,0204,9205,010202,3005,010
2021-08-314,9204,9704,8954,945107,7004,945
2021-08-304,9204,9254,8754,92078,7004,920
2021-08-274,9154,9404,8804,89071,9004,890
2021-08-264,8854,9254,8754,89561,4004,895
2021-08-254,8854,9154,8754,90588,5004,905
2021-08-244,9004,9354,8754,93595,3004,935
2021-08-234,8804,9254,8404,900106,2004,900
2021-08-204,8804,9354,8704,925157,9004,925
2021-08-194,9354,9654,8654,890185,1004,890
2021-08-184,8554,9404,8304,925219,1004,925
2021-08-174,8354,8554,7904,805151,4004,805
2021-08-164,8704,8804,7804,840157,3004,840
2021-08-134,8354,8754,7904,860168,1004,860
2021-08-124,6804,8654,6654,855305,7004,855
2021-08-114,6504,6904,6104,655195,2004,655
2021-08-104,5954,6204,5704,600114,4004,600
2021-08-064,6004,6204,5754,58579,3004,585
2021-08-054,6304,6804,5754,580173,6004,580
2021-08-044,6804,6804,6404,66079,5004,660
2021-08-034,7004,7054,6654,66547,2004,665
2021-08-024,6654,6954,6504,69580,5004,695
2021-07-304,6704,6754,6154,615103,5004,615
2021-07-294,6954,7004,6654,69081,8004,690
2021-07-284,7054,7204,6804,69574,9004,695
2021-07-274,7354,7454,7054,74586,7004,745
2021-07-264,7804,7804,7054,71087,8004,710
2021-07-214,7154,7654,6954,72591,7004,725
2021-07-204,7154,7504,7104,720111,5004,720
2021-07-194,7504,7754,7204,740129,5004,740
2021-07-164,7304,7854,7254,75093,6004,750
2021-07-154,8154,8554,7354,750156,0004,750
2021-07-144,7754,8154,7654,785140,4004,785
2021-07-134,7504,7804,7454,775129,9004,775
2021-07-124,7204,7504,7104,74095,2004,740
2021-07-094,6404,6704,6054,650186,3004,650
2021-07-084,7504,7754,7154,715188,0004,715
2021-07-074,6554,7154,6504,715121,4004,715
2021-07-064,6954,7004,6704,68559,4004,685
2021-07-054,6554,7004,6454,68099,0004,680
2021-07-024,6454,6754,6254,665155,3004,665
2021-07-014,6404,6454,6004,600116,1004,600
2021-06-304,6754,7154,6154,625164,4004,625
2021-06-294,6304,6554,5854,640224,9004,640
2021-06-284,7254,7254,6854,705254,6004,705
2021-06-254,7004,7204,6754,680154,4004,680
2021-06-244,7004,7154,6754,68592,6004,685
2021-06-234,7554,7954,7104,710180,6004,710
2021-06-224,7454,8054,7204,805176,1004,805
2021-06-214,6654,6754,6154,650170,2004,650
2021-06-184,7054,7404,6954,720184,6004,720
2021-06-174,6704,7004,6654,68595,4004,685
2021-06-164,6554,6804,6554,670103,7004,670
2021-06-154,6554,6904,6504,65597,1004,655
2021-06-144,6854,6954,6504,66565,7004,665
2021-06-114,6854,6854,6604,680104,6004,680
2021-06-104,6854,7004,6604,67589,2004,675
2021-06-094,6504,7004,6454,67072,2004,670
2021-06-084,6154,6554,6054,65082,7004,650
2021-06-074,6754,6804,6254,64076,9004,640
2021-06-044,6204,6504,5854,645108,1004,645
2021-06-034,5804,6604,5804,625133,2004,625
2021-06-024,5754,5904,5354,570139,0004,570
2021-06-014,5854,5904,5604,58592,0004,585
2021-05-314,6154,6354,5654,575140,5004,575
2021-05-284,5904,6154,5804,605124,9004,605
2021-05-274,5854,6004,5654,575173,3004,575
2021-05-264,5904,6204,5704,610108,9004,610
2021-05-254,6354,6354,5904,600147,0004,600
2021-05-244,6454,6704,6354,64085,8004,640
2021-05-214,7204,7204,6554,67080,5004,670
2021-05-204,6454,7104,6404,690156,7004,690
2021-05-194,5854,6354,5654,635113,5004,635
2021-05-184,6254,6554,6204,645144,6004,645
2021-05-174,7204,7354,6204,625182,8004,625
2021-05-144,6404,7004,6054,665209,3004,665
2021-05-134,5554,6504,5404,570214,2004,570
2021-05-124,6154,6554,5304,565288,0004,565
2021-05-114,6604,7354,5604,570312,4004,570
2021-05-104,5854,6804,5754,660205,3004,660
2021-05-074,5554,6104,5504,570127,7004,570
2021-05-064,5454,6054,5354,550179,4004,550
2021-04-304,6154,6154,5604,560182,7004,560
2021-04-284,6804,6854,6054,605133,2004,605
2021-04-274,7054,7104,6554,655169,8004,655
2021-04-264,8204,8304,7204,730126,3004,730
2021-04-234,7504,8004,7304,790182,0004,790
2021-04-224,7504,7854,7204,775190,2004,775
2021-04-214,7704,7804,7354,745172,9004,745
2021-04-204,8554,8804,8254,830133,9004,830
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