1414 ショーボンドホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,721	1,727	1,713	1,713	26,500	856.50
2010-12-29	1,702	1,720	1,698	1,720	56,600	860
2010-12-28	1,706	1,710	1,700	1,703	29,300	851.50
2010-12-27	1,713	1,715	1,698	1,707	59,800	853.50
2010-12-24	1,713	1,716	1,703	1,704	57,000	852
2010-12-22	1,729	1,733	1,716	1,719	55,500	859.50
2010-12-21	1,724	1,746	1,719	1,728	46,300	864
2010-12-20	1,739	1,741	1,716	1,717	42,900	858.50
2010-12-17	1,743	1,755	1,740	1,751	52,500	875.50
2010-12-16	1,741	1,754	1,730	1,742	99,100	871
2010-12-15	1,719	1,739	1,712	1,739	103,600	869.50
2010-12-14	1,699	1,719	1,692	1,713	77,500	856.50
2010-12-13	1,685	1,699	1,680	1,689	67,100	844.50
2010-12-10	1,697	1,698	1,681	1,687	121,500	843.50
2010-12-09	1,702	1,710	1,686	1,693	124,800	846.50
2010-12-08	1,700	1,711	1,695	1,705	140,200	852.50
2010-12-07	1,709	1,722	1,693	1,706	119,700	853
2010-12-06	1,688	1,717	1,688	1,702	76,300	851
2010-12-03	1,693	1,693	1,671	1,682	92,300	841
2010-12-02	1,688	1,688	1,666	1,676	128,400	838
2010-12-01	1,670	1,681	1,665	1,674	53,900	837
2010-11-30	1,682	1,697	1,671	1,672	66,500	836
2010-11-29	1,670	1,694	1,661	1,682	77,000	841
2010-11-26	1,704	1,704	1,672	1,679	60,100	839.50
2010-11-25	1,700	1,712	1,691	1,697	45,900	848.50
2010-11-24	1,702	1,716	1,692	1,697	89,100	848.50
2010-11-22	1,724	1,742	1,719	1,729	76,400	864.50
2010-11-19	1,741	1,741	1,721	1,722	38,700	861
2010-11-18	1,705	1,743	1,700	1,741	128,700	870.50
2010-11-17	1,663	1,692	1,663	1,690	43,400	845
2010-11-16	1,688	1,688	1,656	1,677	62,100	838.50
2010-11-15	1,669	1,687	1,656	1,678	55,500	839
2010-11-12	1,677	1,692	1,660	1,668	93,000	834
2010-11-11	1,710	1,710	1,676	1,690	265,800	845
2010-11-10	1,712	1,738	1,705	1,717	88,000	858.50
2010-11-09	1,728	1,728	1,714	1,716	33,500	858
2010-11-08	1,732	1,732	1,713	1,727	36,200	863.50
2010-11-05	1,714	1,730	1,706	1,716	61,400	858
2010-11-04	1,698	1,715	1,688	1,693	57,600	846.50
2010-11-02	1,714	1,714	1,674	1,695	51,100	847.50
2010-11-01	1,722	1,736	1,693	1,697	56,800	848.50
2010-10-29	1,720	1,722	1,702	1,722	61,500	861
2010-10-28	1,720	1,733	1,720	1,725	89,700	862.50
2010-10-27	1,736	1,738	1,723	1,728	28,700	864
2010-10-26	1,726	1,733	1,719	1,720	29,700	860
2010-10-25	1,737	1,740	1,714	1,729	71,100	864.50
2010-10-22	1,732	1,733	1,724	1,728	29,100	864
2010-10-21	1,737	1,737	1,713	1,720	38,500	860
2010-10-20	1,730	1,750	1,713	1,736	61,000	868
2010-10-19	1,738	1,757	1,726	1,735	41,600	867.50
2010-10-18	1,719	1,748	1,715	1,733	28,500	866.50
2010-10-15	1,744	1,744	1,710	1,715	63,600	857.50
2010-10-14	1,751	1,760	1,734	1,743	46,300	871.50
2010-10-13	1,729	1,753	1,729	1,735	52,500	867.50
2010-10-12	1,763	1,765	1,709	1,710	85,200	855
2010-10-08	1,783	1,797	1,763	1,763	72,800	881.50
2010-10-07	1,766	1,798	1,766	1,782	40,200	891
2010-10-06	1,780	1,785	1,760	1,779	68,100	889.50
2010-10-05	1,772	1,780	1,741	1,764	95,600	882
2010-10-04	1,801	1,801	1,767	1,768	144,800	884
2010-10-01	1,837	1,848	1,788	1,797	139,200	898.50
2010-09-30	1,885	1,894	1,818	1,819	86,900	909.50
2010-09-29	1,860	1,879	1,849	1,869	62,400	934.50
2010-09-28	1,834	1,866	1,827	1,851	94,400	925.50
2010-09-27	1,822	1,831	1,807	1,831	48,800	915.50
2010-09-24	1,800	1,826	1,789	1,798	105,600	899
2010-09-22	1,797	1,803	1,791	1,791	57,200	895.50
2010-09-21	1,810	1,818	1,789	1,791	45,900	895.50
2010-09-17	1,766	1,800	1,766	1,793	44,600	896.50
2010-09-16	1,783	1,796	1,752	1,765	77,300	882.50
2010-09-15	1,789	1,817	1,758	1,782	80,900	891
2010-09-14	1,801	1,809	1,783	1,789	68,000	894.50
2010-09-13	1,820	1,820	1,800	1,801	54,300	900.50
2010-09-10	1,850	1,853	1,817	1,819	75,300	909.50
2010-09-09	1,800	1,822	1,793	1,818	60,500	909
2010-09-08	1,819	1,823	1,783	1,786	49,200	893
2010-09-07	1,801	1,823	1,801	1,813	32,600	906.50
2010-09-06	1,803	1,816	1,780	1,813	38,100	906.50
2010-09-03	1,800	1,818	1,771	1,788	66,800	894
2010-09-02	1,780	1,812	1,761	1,804	85,000	902
2010-09-01	1,760	1,769	1,738	1,760	60,200	880
2010-08-31	1,782	1,784	1,753	1,755	54,000	877.50
2010-08-30	1,804	1,810	1,788	1,794	43,400	897
2010-08-27	1,750	1,786	1,745	1,783	66,000	891.50
2010-08-26	1,749	1,774	1,736	1,758	70,100	879
2010-08-25	1,738	1,765	1,718	1,742	62,700	871
2010-08-24	1,730	1,744	1,703	1,737	66,600	868.50
2010-08-23	1,757	1,764	1,738	1,743	81,900	871.50
2010-08-20	1,785	1,786	1,759	1,759	49,800	879.50
2010-08-19	1,797	1,806	1,775	1,794	78,100	897
2010-08-18	1,835	1,835	1,796	1,797	66,700	898.50
2010-08-17	1,795	1,820	1,765	1,815	66,400	907.50
2010-08-16	1,796	1,828	1,781	1,814	87,500	907
2010-08-13	1,850	1,852	1,786	1,796	139,400	898
2010-08-12	1,874	1,879	1,832	1,850	167,700	925
2010-08-11	1,898	1,924	1,841	1,913	214,900	956.50
2010-08-10	1,906	1,950	1,906	1,929	217,700	964.50
2010-08-09	1,866	1,885	1,851	1,875	57,500	937.50
2010-08-06	1,853	1,887	1,849	1,879	62,700	939.50
2010-08-05	1,833	1,890	1,833	1,866	67,400	933
2010-08-04	1,847	1,848	1,808	1,825	86,600	912.50
2010-08-03	1,873	1,892	1,851	1,860	52,300	930
2010-08-02	1,853	1,892	1,850	1,856	47,700	928
2010-07-30	1,868	1,869	1,836	1,844	64,200	922
2010-07-29	1,887	1,894	1,860	1,868	66,500	934
2010-07-28	1,892	1,908	1,884	1,902	90,300	951
2010-07-27	1,870	1,896	1,870	1,888	71,100	944
2010-07-26	1,859	1,880	1,859	1,870	42,700	935
2010-07-23	1,858	1,858	1,835	1,843	66,800	921.50
2010-07-22	1,825	1,846	1,823	1,839	45,900	919.50
2010-07-21	1,848	1,850	1,829	1,838	61,200	919
2010-07-20	1,785	1,832	1,785	1,817	43,800	908.50
2010-07-16	1,806	1,820	1,793	1,800	68,000	900
2010-07-15	1,849	1,853	1,826	1,831	56,000	915.50
2010-07-14	1,871	1,877	1,850	1,864	49,500	932
2010-07-13	1,874	1,874	1,851	1,858	36,400	929
2010-07-12	1,870	1,897	1,867	1,877	54,900	938.50
2010-07-09	1,899	1,899	1,872	1,879	88,600	939.50
2010-07-08	1,845	1,899	1,843	1,899	108,200	949.50
2010-07-07	1,830	1,839	1,816	1,838	58,700	919
2010-07-06	1,835	1,835	1,800	1,828	37,000	914
2010-07-05	1,808	1,837	1,807	1,834	84,000	917
2010-07-02	1,798	1,819	1,772	1,814	97,400	907
2010-07-01	1,788	1,809	1,777	1,790	85,300	895
2010-06-30	1,770	1,801	1,757	1,788	92,000	894
2010-06-29	1,799	1,830	1,799	1,809	83,700	904.50
2010-06-28	1,827	1,834	1,781	1,809	125,500	904.50
2010-06-25	1,817	1,835	1,815	1,826	117,000	913
2010-06-24	1,810	1,828	1,798	1,812	109,100	906
2010-06-23	1,797	1,815	1,791	1,804	119,500	902
2010-06-22	1,797	1,814	1,792	1,799	123,600	899.50
2010-06-21	1,790	1,806	1,775	1,796	67,000	898
2010-06-18	1,799	1,799	1,775	1,790	69,500	895
2010-06-17	1,805	1,805	1,787	1,789	58,700	894.50
2010-06-16	1,788	1,800	1,775	1,792	74,800	896
2010-06-15	1,768	1,774	1,764	1,768	75,900	884
2010-06-14	1,768	1,777	1,762	1,767	76,600	883.50
2010-06-11	1,773	1,783	1,767	1,775	79,900	887.50
2010-06-10	1,800	1,800	1,766	1,776	56,800	888
2010-06-09	1,776	1,798	1,775	1,782	53,400	891
2010-06-08	1,761	1,810	1,760	1,800	116,600	900
2010-06-07	1,766	1,774	1,746	1,759	38,100	879.50
2010-06-04	1,800	1,803	1,787	1,794	77,400	897
2010-06-03	1,797	1,817	1,784	1,794	55,700	897
2010-06-02	1,770	1,796	1,765	1,784	71,100	892
2010-06-01	1,802	1,802	1,770	1,782	99,600	891
2010-05-31	1,818	1,830	1,797	1,806	119,800	903
2010-05-28	1,822	1,822	1,791	1,817	85,700	908.50
2010-05-27	1,781	1,788	1,770	1,784	62,900	892
2010-05-26	1,798	1,824	1,780	1,797	52,000	898.50
2010-05-25	1,770	1,842	1,770	1,809	130,700	904.50
2010-05-24	1,795	1,815	1,790	1,795	57,000	897.50
2010-05-21	1,794	1,822	1,782	1,815	112,400	907.50
2010-05-20	1,812	1,853	1,812	1,850	91,700	925
2010-05-19	1,853	1,862	1,805	1,822	90,200	911
2010-05-18	1,870	1,903	1,865	1,878	104,400	939
2010-05-17	1,870	1,888	1,860	1,883	87,800	941.50
2010-05-14	1,865	1,901	1,862	1,890	119,600	945
2010-05-13	1,898	1,914	1,885	1,891	163,700	945.50
2010-05-12	1,830	1,900	1,807	1,885	309,300	942.50
2010-05-11	1,800	1,811	1,770	1,774	54,000	887
2010-05-10	1,783	1,796	1,771	1,789	59,000	894.50
2010-05-07	1,800	1,800	1,783	1,797	82,900	898.50
2010-05-06	1,822	1,832	1,815	1,827	118,300	913.50
2010-04-30	1,836	1,843	1,812	1,821	51,000	910.50
2010-04-28	1,830	1,835	1,816	1,835	72,200	917.50
2010-04-27	1,858	1,858	1,837	1,851	70,000	925.50
2010-04-26	1,875	1,887	1,867	1,868	94,300	934
2010-04-23	1,824	1,863	1,813	1,853	188,900	926.50
2010-04-22	1,791	1,839	1,765	1,830	183,100	915
2010-04-21	1,787	1,799	1,780	1,798	97,400	899
2010-04-20	1,758	1,793	1,758	1,776	120,000	888
2010-04-19	1,734	1,765	1,733	1,757	105,300	878.50
2010-04-16	1,788	1,788	1,753	1,765	116,000	882.50
2010-04-15	1,760	1,790	1,751	1,788	177,300	894
2010-04-14	1,726	1,748	1,726	1,746	67,000	873
2010-04-13	1,723	1,729	1,710	1,726	219,300	863
2010-04-12	1,795	1,796	1,733	1,740	262,000	870
2010-04-09	1,821	1,841	1,795	1,798	87,400	899
2010-04-08	1,850	1,856	1,823	1,831	82,200	915.50
2010-04-07	1,819	1,855	1,819	1,848	104,500	924
2010-04-06	1,822	1,830	1,815	1,819	42,100	909.50
2010-04-05	1,807	1,830	1,807	1,830	36,700	915
2010-04-02	1,845	1,845	1,804	1,812	62,800	906
2010-04-01	1,818	1,836	1,812	1,827	78,400	913.50
2010-03-31	1,834	1,849	1,825	1,832	91,300	916
2010-03-30	1,834	1,837	1,796	1,813	202,300	906.50
2010-03-29	1,830	1,839	1,794	1,816	150,300	908
2010-03-26	1,825	1,825	1,809	1,814	63,700	907
2010-03-25	1,825	1,829	1,809	1,815	69,000	907.50
2010-03-24	1,802	1,826	1,802	1,824	64,500	912
2010-03-23	1,816	1,820	1,796	1,802	76,500	901
2010-03-19	1,842	1,842	1,827	1,834	42,000	917
2010-03-18	1,817	1,846	1,815	1,832	93,200	916
2010-03-17	1,809	1,820	1,798	1,806	47,300	903
2010-03-16	1,804	1,833	1,801	1,814	79,400	907
2010-03-15	1,827	1,827	1,808	1,813	32,700	906.50
2010-03-12	1,830	1,830	1,799	1,809	90,600	904.50
2010-03-11	1,770	1,824	1,770	1,820	137,000	910
2010-03-10	1,787	1,792	1,769	1,770	77,200	885
2010-03-09	1,780	1,801	1,769	1,786	97,100	893
2010-03-08	1,765	1,777	1,757	1,772	70,700	886
2010-03-05	1,715	1,768	1,714	1,758	161,500	879
2010-03-04	1,700	1,713	1,687	1,695	134,500	847.50
2010-03-03	1,716	1,718	1,698	1,710	89,800	855
2010-03-02	1,696	1,725	1,687	1,720	97,500	860
2010-03-01	1,728	1,728	1,707	1,711	53,400	855.50
2010-02-26	1,700	1,720	1,690	1,716	122,600	858
2010-02-25	1,679	1,699	1,670	1,699	84,100	849.50
2010-02-24	1,666	1,697	1,666	1,679	100,400	839.50
2010-02-23	1,672	1,696	1,664	1,690	108,900	845
2010-02-22	1,650	1,675	1,645	1,672	115,800	836
2010-02-19	1,649	1,656	1,623	1,629	59,000	814.50
2010-02-18	1,636	1,650	1,635	1,649	50,500	824.50
2010-02-17	1,647	1,649	1,640	1,647	55,800	823.50
2010-02-16	1,650	1,650	1,633	1,639	76,700	819.50
2010-02-15	1,643	1,643	1,625	1,635	59,100	817.50
2010-02-12	1,649	1,649	1,616	1,623	98,500	811.50
2010-02-10	1,657	1,657	1,623	1,635	152,500	817.50
2010-02-09	1,580	1,607	1,567	1,607	95,300	803.50
2010-02-08	1,602	1,621	1,577	1,586	96,200	793
2010-02-05	1,603	1,629	1,587	1,617	113,100	808.50
2010-02-04	1,627	1,651	1,619	1,650	86,300	825
2010-02-03	1,630	1,650	1,600	1,647	218,000	823.50
2010-02-02	1,565	1,599	1,564	1,596	185,700	798
2010-02-01	1,525	1,547	1,520	1,545	76,100	772.50
2010-01-29	1,525	1,538	1,525	1,525	52,000	762.50
2010-01-28	1,545	1,545	1,528	1,533	75,900	766.50
2010-01-27	1,528	1,538	1,527	1,533	51,100	766.50
2010-01-26	1,530	1,541	1,524	1,525	77,200	762.50
2010-01-25	1,530	1,540	1,527	1,530	67,900	765
2010-01-22	1,542	1,560	1,533	1,538	55,000	769
2010-01-21	1,540	1,566	1,535	1,564	67,000	782
2010-01-20	1,584	1,584	1,546	1,546	81,100	773
2010-01-19	1,548	1,579	1,534	1,577	137,900	788.50
2010-01-18	1,523	1,527	1,522	1,527	69,600	763.50
2010-01-15	1,542	1,552	1,521	1,532	200,800	766
2010-01-14	1,560	1,578	1,549	1,564	91,700	782
2010-01-13	1,530	1,562	1,530	1,562	100,300	781
2010-01-12	1,570	1,589	1,555	1,564	38,900	782
2010-01-08	1,545	1,565	1,537	1,563	76,400	781.50
2010-01-07	1,531	1,545	1,528	1,537	50,500	768.50
2010-01-06	1,525	1,539	1,521	1,537	60,000	768.50
2010-01-05	1,539	1,540	1,525	1,529	66,800	764.50
2010-01-04	1,535	1,544	1,533	1,535	31,000	767.50

分割・併合履歴： [2019-06-26]1株→2株