1414 ショーボンドホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,8261,8541,8261,83123,900915.50
2008-12-291,8291,8451,8081,84241,800921
2008-12-261,8151,8301,8021,82550,200912.50
2008-12-251,8211,8481,8021,81531,400907.50
2008-12-241,8511,8581,8031,82347,200911.50
2008-12-221,8361,8701,8321,86061,300930
2008-12-191,9171,9201,8161,837154,500918.50
2008-12-181,9151,9721,9151,929112,700964.50
2008-12-171,9501,9501,8811,91590,900957.50
2008-12-161,9401,9491,8881,892126,500946
2008-12-151,9621,9901,9581,965101,900982.50
2008-12-122,0352,0351,9311,951140,400975.50
2008-12-112,0352,0351,9702,030144,8001,015
2008-12-101,9932,0301,9802,015134,0001,007.50
2008-12-091,9261,9841,9121,978163,300989
2008-12-081,8701,9271,8651,926101,600963
2008-12-051,9001,9051,8381,852107,200926
2008-12-041,8941,9051,8581,900103,700950
2008-12-031,8491,8931,8071,893141,900946.50
2008-12-021,7991,8321,7601,798115,800899
2008-12-011,8261,8421,8101,81786,300908.50
2008-11-281,8311,8481,8101,828114,000914
2008-11-271,8201,8401,8131,83096,100915
2008-11-261,8261,8561,8081,816103,100908
2008-11-251,8901,8961,8101,856114,600928
2008-11-211,8401,8581,7701,85792,600928.50
2008-11-201,8771,8891,8351,87869,900939
2008-11-191,8881,8951,8161,879105,900939.50
2008-11-181,8591,8971,8301,896122,700948
2008-11-171,8231,8651,8031,839100,800919.50
2008-11-141,8701,8701,8051,833102,800916.50
2008-11-131,7481,8051,7201,788112,900894
2008-11-121,7901,7901,7551,765114,700882.50
2008-11-111,8531,8601,8091,82077,300910
2008-11-101,8231,8791,8131,854134,100927
2008-11-071,7741,8391,7281,793193,600896.50
2008-11-061,7581,8001,7441,794107,100897
2008-11-051,7801,8201,7111,788177,300894
2008-11-041,7151,7721,6881,759137,400879.50
2008-10-311,7221,7721,7091,738110,000869
2008-10-301,7191,7551,6741,752181,300876
2008-10-291,6991,7451,6651,720149,000860
2008-10-281,5221,6491,5001,648160,900824
2008-10-271,6161,6371,5511,552208,700776
2008-10-241,6101,6251,5731,586137,700793
2008-10-231,5491,6391,4901,634127,700817
2008-10-221,6221,6581,5511,56990,500784.50
2008-10-211,7001,7181,6581,673106,600836.50
2008-10-201,7001,7201,6351,694140,700847
2008-10-171,6011,6991,6001,695292,200847.50
2008-10-161,5221,5991,5221,571143,200785.50
2008-10-151,5291,6761,5111,672152,800836
2008-10-141,5671,5671,4981,522251,600761
2008-10-101,4001,4991,3501,467372,700733.50
2008-10-091,4701,5301,4201,442245,600721
2008-10-081,4951,4951,4081,408190,100704
2008-10-071,4371,5411,3601,49897,400749
2008-10-061,6361,6361,5531,567119,900783.50
2008-10-031,5911,6621,5711,63791,000818.50
2008-10-021,6981,6981,6181,62172,000810.50
2008-10-011,6601,6601,6211,64895,900824
2008-09-301,5201,6411,5201,640108,800820
2008-09-291,5591,6201,5591,59740,100798.50
2008-09-261,6101,6241,5541,580149,500790
2008-09-251,6721,6721,5911,595142,100797.50
2008-09-241,6801,6931,6581,668206,900834
2008-09-221,8101,8301,7031,703155,200851.50
2008-09-191,8481,8481,7851,810151,400905
2008-09-181,7351,8521,6961,852266,400926
2008-09-171,7341,7551,7081,737169,200868.50
2008-09-161,6981,7131,6401,695139,900847.50
2008-09-121,7431,7741,7361,752143,900876
2008-09-111,7281,7361,7191,72498,000862
2008-09-101,7411,7881,7251,737136,900868.50
2008-09-091,8491,8491,7601,76797,900883.50
2008-09-081,8441,8991,8201,833125,200916.50
2008-09-051,8141,8601,8101,823118,100911.50
2008-09-041,8941,8941,8551,874105,700937
2008-09-031,8291,8981,8171,892146,600946
2008-09-021,8531,8851,8111,829129,000914.50
2008-09-011,9201,9351,8951,895116,200947.50
2008-08-291,8601,9201,8591,915205,800957.50
2008-08-281,8061,8501,8011,847220,000923.50
2008-08-271,7551,7961,7521,79188,200895.50
2008-08-261,7501,7531,7321,75244,700876
2008-08-251,7361,7701,7341,75583,000877.50
2008-08-221,7851,7901,7161,723150,600861.50
2008-08-211,8101,8101,7791,785157,100892.50
2008-08-201,7651,8101,7651,810141,400905
2008-08-191,7681,7771,7521,767110,300883.50
2008-08-181,7641,7831,7501,777134,200888.50
2008-08-151,7501,7701,7431,750200,400875
2008-08-141,7471,7681,7291,746205,400873
2008-08-131,7071,7501,7011,747205,600873.50
2008-08-121,7071,7071,6931,700171,800850
2008-08-111,6261,7001,6261,700149,400850
2008-08-081,6301,6671,6021,649116,000824.50
2008-08-071,6401,6411,5841,62782,300813.50
2008-08-061,5421,6501,5421,614232,300807
2008-08-051,6301,6371,4871,505144,200752.50
2008-08-041,6251,6491,5821,62082,800810
2008-08-011,6871,6871,6181,622121,200811
2008-07-311,6601,7041,6501,694238,100847
2008-07-301,5931,6331,5931,63284,000816
2008-07-291,5561,5871,5561,58636,400793
2008-07-281,6101,6141,5921,605108,300802.50
2008-07-251,6001,6101,5891,59169,500795.50
2008-07-241,6231,6491,5911,619221,100809.50
2008-07-231,6351,6671,6321,653253,600826.50
2008-07-221,6001,6101,5601,592154,800796
2008-07-181,6311,6331,5821,59097,300795
2008-07-171,6201,6411,6031,616134,700808
2008-07-161,6001,6541,5731,602241,300801
2008-07-151,5811,6781,5711,654367,500827
2008-07-141,5601,5871,5571,578160,900789
2008-07-111,5451,5651,5401,558155,300779
2008-07-101,5251,5411,5201,540221,500770
2008-07-091,4951,5451,4951,518252,100759
2008-07-081,4961,4961,4811,489296,200744.50
2008-07-071,4411,4851,4321,46990,100734.50
2008-07-041,4141,4411,4051,43881,300719
2008-07-031,4511,4621,4251,434119,500717
2008-07-021,5101,5101,4731,49595,000747.50
2008-07-011,5291,5901,5111,523111,100761.50
2008-06-301,5801,5801,5221,54284,400771
2008-06-271,4851,6061,4851,588168,500794
2008-06-261,6211,6371,5691,574167,400787
2008-06-251,6801,6801,5651,621204,000810.50
2008-06-241,6801,7151,6791,685330,800842.50
2008-06-231,6241,6901,6031,650455,200825
2008-06-201,5601,6301,5511,625329,000812.50
2008-06-191,5501,5951,5501,557409,400778.50
2008-06-181,5261,5741,5061,518281,100759
2008-06-171,5361,5791,5191,551232,200775.50
2008-06-161,5501,5541,5101,540291,600770
2008-06-131,4461,5601,4461,480630,800740
2008-06-121,4021,4461,4021,446234,400723
2008-06-111,4131,4181,3991,41157,200705.50
2008-06-101,4201,4291,3991,41369,800706.50
2008-06-091,3511,4251,3511,422139,300711
2008-06-061,3581,4001,3581,39194,400695.50
2008-06-051,3221,3481,3201,34835,400674
2008-06-041,3001,3341,3001,32351,500661.50
2008-06-031,3011,3051,2951,29839,800649
2008-06-021,3201,3201,2961,30843,300654
2008-05-301,2751,3001,2651,30052,400650
2008-05-291,2631,2751,2631,26742,200633.50
2008-05-281,2651,2651,2541,25953,500629.50
2008-05-271,2531,2681,2521,26143,900630.50
2008-05-261,2801,2801,2611,26339,900631.50
2008-05-231,2851,2881,2631,26334,900631.50
2008-05-221,2801,2901,2521,28418,400642
2008-05-211,2931,3031,2891,29437,300647
2008-05-201,3081,3101,2941,29634,200648
2008-05-191,3201,3201,2931,30093,300650
2008-05-161,2801,2831,2641,28156,700640.50
2008-05-151,2791,2861,2611,28079,300640
2008-05-141,2501,2691,2441,25980,200629.50
2008-05-131,2551,2551,2361,25139,100625.50
2008-05-121,2261,2591,2261,24649,700623
2008-05-091,2491,2491,2211,22659,900613
2008-05-081,2711,2921,2321,239120,500619.50
2008-05-071,1711,2601,1661,231125,000615.50
2008-05-021,1621,1741,1601,16820,600584
2008-05-011,1781,1821,1481,15833,400579
2008-04-301,2051,2251,1981,19843,400599
2008-04-281,2171,2481,2101,22635,300613
2008-04-251,2191,2331,2101,21935,100609.50
2008-04-241,1951,2061,1931,19911,500599.50
2008-04-231,1831,2291,1831,20828,800604
2008-04-221,1921,1931,1821,19317,900596.50
2008-04-211,1971,2301,1671,19142,500595.50
2008-04-181,1971,1971,1611,1959,300597.50
2008-04-171,1911,2001,1901,19781,400598.50
2008-04-161,1811,1991,1811,18318,700591.50
2008-04-151,1811,1891,1471,18721,000593.50
2008-04-141,1521,1621,1201,16140,300580.50
2008-04-111,1291,1761,1241,16788,200583.50
2008-04-101,1121,1201,1051,10928,900554.50
2008-04-091,1281,1461,1031,11333,100556.50
2008-04-081,1311,1491,1211,12713,100563.50
2008-04-071,1701,1701,1401,16124,100580.50
2008-04-041,2191,2211,1911,20035,400600
2008-04-031,2441,2441,2251,23966,400619.50
2008-04-021,2391,2541,2231,25036,100625
2008-04-011,2301,2471,2111,24622,000623
2008-03-311,2471,2471,2201,24539,300622.50
2008-03-281,2471,2571,2401,24628,200623
2008-03-271,2291,2381,2171,22740,500613.50
2008-03-261,2231,2401,2021,21812,900609
2008-03-251,2171,2221,1771,22223,200611
2008-03-241,2001,2151,1701,19731,600598.50
2008-03-211,2001,2301,1911,21533,900607.50
2008-03-191,2001,2001,1691,18840,800594
2008-03-181,1191,1501,1001,147102,200573.50
2008-03-171,1371,1371,0701,10125,900550.50
2008-03-141,1101,1191,1001,11767,300558.50
2008-03-131,1701,1751,1301,13860,700569
2008-03-121,2101,2111,1631,16833,700584
2008-03-111,1661,1751,1521,17046,800585
2008-03-101,2061,2171,1541,19854,700599
2008-03-071,2101,2461,2101,22131,100610.50
2008-03-061,2341,2701,2211,25251,100626
2008-03-051,2221,2291,2131,21445,600607
2008-03-041,2101,2291,2041,210111,300605
2008-03-031,2111,2311,1981,20066,300600
2008-02-291,2451,2451,2021,23152,200615.50
2008-02-281,2851,2851,2481,25559,300627.50
2008-02-271,3051,3101,2851,29666,700648
2008-02-261,3801,3801,2951,29647,300648
2008-02-251,3631,3851,3441,34761,600673.50
2008-02-221,3811,3811,3531,36335,100681.50
2008-02-211,3611,3931,3611,38034,200690
2008-02-201,3851,3981,3601,36039,700680
2008-02-191,4221,4221,3901,40038,100700
2008-02-181,3921,4361,3901,40373,300701.50
2008-02-151,4171,4171,3501,37876,300689
2008-02-141,3821,4301,3821,42183,500710.50
2008-02-131,3781,3841,3701,38086,300690
2008-02-121,3481,3711,3451,364114,300682
2008-02-081,3241,3601,3151,34528,400672.50
2008-02-071,2571,3101,2571,30430,500652
2008-02-061,3101,3101,2571,27390,700636.50
2008-02-051,3641,3851,3601,361120,000680.50
2008-02-041,3501,3701,3221,32952,200664.50
2008-02-011,3341,3701,3251,33981,600669.50
2008-01-311,2801,3161,2621,31672,900658
2008-01-301,2671,3181,2511,299102,600649.50
2008-01-291,2501,2841,2301,24754,900623.50
2008-01-281,2141,2801,2141,23555,000617.50
2008-01-251,2481,2741,1821,27465,700637
2008-01-241,1001,1371,0951,13482,600567
2008-01-231,0211,1501,0211,075113,500537.50
2008-01-221,0001,0218711,020111,600510
2008-01-211,0501,0701,0201,02160,400510.50
2008-01-181,0301,0651,0131,032172,300516
2008-01-171,0631,0901,0111,03898,200519
2008-01-161,0501,0901,0041,06055,300530
2008-01-151,2201,2201,0231,097137,800548.50
2008-01-111,2511,2661,2151,22361,600611.50
2008-01-101,2511,2741,2391,26427,700632
2008-01-091,2151,2501,2051,23689,100618
2008-01-081,2721,3121,2001,27558,300637.50
2008-01-071,2891,3661,2701,33055,300665
2008-01-041,4001,4001,3551,38912,800694.50

分割・併合履歴 : [2019-06-26]1株→2株