1414 ショーボンドホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,674	1,703	1,674	1,694	33,300	211.75
2011-12-29	1,684	1,687	1,671	1,676	40,700	209.50
2011-12-28	1,697	1,715	1,692	1,698	21,100	212.25
2011-12-27	1,699	1,715	1,696	1,707	37,500	213.38
2011-12-26	1,745	1,745	1,710	1,712	40,900	214
2011-12-22	1,768	1,770	1,734	1,744	55,800	218
2011-12-21	1,723	1,762	1,715	1,761	94,000	220.13
2011-12-20	1,690	1,716	1,685	1,709	54,300	213.63
2011-12-19	1,688	1,692	1,666	1,686	49,600	210.75
2011-12-16	1,695	1,710	1,680	1,688	55,500	211
2011-12-15	1,701	1,718	1,690	1,694	32,300	211.75
2011-12-14	1,725	1,737	1,706	1,709	37,700	213.63
2011-12-13	1,701	1,745	1,697	1,734	88,300	216.75
2011-12-12	1,714	1,719	1,693	1,698	49,900	212.25
2011-12-09	1,729	1,729	1,700	1,706	70,300	213.25
2011-12-08	1,690	1,728	1,684	1,724	107,700	215.50
2011-12-07	1,684	1,692	1,678	1,690	40,000	211.25
2011-12-06	1,706	1,716	1,670	1,675	82,100	209.38
2011-12-05	1,667	1,708	1,666	1,707	69,800	213.38
2011-12-02	1,668	1,668	1,642	1,661	49,400	207.63
2011-12-01	1,658	1,669	1,640	1,644	78,800	205.50
2011-11-30	1,620	1,649	1,619	1,649	46,000	206.13
2011-11-29	1,608	1,616	1,604	1,615	59,700	201.88
2011-11-28	1,606	1,619	1,600	1,600	103,400	200
2011-11-25	1,635	1,643	1,616	1,616	55,300	202
2011-11-24	1,625	1,640	1,615	1,637	63,900	204.63
2011-11-22	1,617	1,632	1,607	1,628	104,000	203.50
2011-11-21	1,610	1,637	1,606	1,619	95,900	202.38
2011-11-18	1,628	1,632	1,610	1,616	105,800	202
2011-11-17	1,620	1,634	1,602	1,632	109,900	204
2011-11-16	1,680	1,680	1,621	1,630	105,300	203.75
2011-11-15	1,701	1,703	1,678	1,688	104,800	211
2011-11-14	1,726	1,737	1,713	1,718	67,200	214.75
2011-11-11	1,721	1,737	1,717	1,724	65,600	215.50
2011-11-10	1,752	1,769	1,730	1,739	97,400	217.38
2011-11-09	1,790	1,793	1,772	1,790	55,400	223.75
2011-11-08	1,826	1,828	1,777	1,784	92,100	223
2011-11-07	1,779	1,814	1,777	1,813	108,700	226.63
2011-11-04	1,762	1,786	1,749	1,777	85,700	222.13
2011-11-02	1,739	1,772	1,724	1,762	65,300	220.25
2011-11-01	1,770	1,770	1,740	1,743	68,400	217.88
2011-10-31	1,756	1,774	1,756	1,761	66,600	220.13
2011-10-28	1,756	1,760	1,748	1,754	43,700	219.25
2011-10-27	1,725	1,738	1,713	1,733	99,600	216.63
2011-10-26	1,746	1,747	1,724	1,730	113,200	216.25
2011-10-25	1,781	1,786	1,758	1,760	65,800	220
2011-10-24	1,773	1,793	1,761	1,785	68,300	223.13
2011-10-21	1,760	1,760	1,745	1,752	116,500	219
2011-10-20	1,791	1,795	1,774	1,780	47,800	222.50
2011-10-19	1,815	1,815	1,788	1,798	46,000	224.75
2011-10-18	1,812	1,833	1,797	1,803	49,900	225.38
2011-10-17	1,820	1,830	1,811	1,814	92,400	226.75
2011-10-14	1,861	1,865	1,815	1,823	99,900	227.88
2011-10-13	1,866	1,880	1,858	1,877	113,900	234.63
2011-10-12	1,865	1,886	1,865	1,870	30,400	233.75
2011-10-11	1,895	1,910	1,866	1,886	67,100	235.75
2011-10-07	1,863	1,879	1,851	1,860	60,900	232.50
2011-10-06	1,895	1,907	1,853	1,863	71,100	232.88
2011-10-05	1,935	1,935	1,862	1,865	73,700	233.13
2011-10-04	1,887	1,914	1,850	1,907	106,900	238.38
2011-10-03	1,845	1,895	1,830	1,894	114,600	236.75
2011-09-30	1,863	1,878	1,843	1,872	118,000	234
2011-09-29	1,783	1,852	1,783	1,851	142,700	231.38
2011-09-28	1,779	1,836	1,769	1,805	180,300	225.63
2011-09-27	1,764	1,779	1,735	1,761	128,600	220.13
2011-09-26	1,785	1,806	1,734	1,738	105,200	217.25
2011-09-22	1,789	1,823	1,780	1,812	104,100	226.50
2011-09-21	1,840	1,855	1,812	1,812	126,900	226.50
2011-09-20	1,852	1,872	1,839	1,839	129,300	229.88
2011-09-16	1,881	1,886	1,850	1,884	77,800	235.50
2011-09-15	1,843	1,869	1,837	1,865	49,300	233.13
2011-09-14	1,864	1,874	1,833	1,835	47,300	229.38
2011-09-13	1,896	1,896	1,855	1,860	42,200	232.50
2011-09-12	1,881	1,905	1,873	1,875	62,400	234.38
2011-09-09	1,909	1,934	1,906	1,913	60,900	239.13
2011-09-08	1,930	1,937	1,902	1,915	65,100	239.38
2011-09-07	1,860	1,940	1,856	1,929	136,000	241.13
2011-09-06	1,862	1,879	1,847	1,854	111,300	231.75
2011-09-05	1,832	1,871	1,832	1,862	108,300	232.75
2011-09-02	1,832	1,833	1,813	1,821	141,500	227.63
2011-09-01	1,901	1,901	1,829	1,836	145,300	229.50
2011-08-31	1,876	1,906	1,862	1,887	222,200	235.88
2011-08-30	1,870	1,889	1,861	1,875	100,200	234.38
2011-08-29	1,841	1,862	1,835	1,851	142,300	231.38
2011-08-26	1,841	1,847	1,826	1,832	125,700	229
2011-08-25	1,910	1,916	1,860	1,860	180,500	232.50
2011-08-24	1,927	1,945	1,900	1,901	86,500	237.63
2011-08-23	1,979	1,979	1,916	1,934	91,900	241.75
2011-08-22	1,984	2,008	1,984	1,986	104,100	248.25
2011-08-19	1,950	2,000	1,946	1,997	269,700	249.63
2011-08-18	1,922	1,994	1,917	1,990	256,800	248.75
2011-08-17	1,884	1,917	1,878	1,912	131,700	239
2011-08-16	1,906	1,920	1,891	1,907	38,200	238.38
2011-08-15	1,922	1,922	1,890	1,913	49,600	239.13
2011-08-12	1,900	1,923	1,860	1,922	138,100	240.25
2011-08-11	1,726	1,875	1,726	1,864	128,300	233
2011-08-10	1,756	1,787	1,743	1,780	83,700	222.50
2011-08-09	1,700	1,746	1,683	1,733	79,300	216.63
2011-08-08	1,770	1,773	1,745	1,746	54,100	218.25
2011-08-05	1,755	1,775	1,750	1,773	119,700	221.63
2011-08-04	1,816	1,847	1,810	1,815	60,700	226.88
2011-08-03	1,836	1,844	1,824	1,825	66,900	228.13
2011-08-02	1,864	1,867	1,855	1,860	55,800	232.50
2011-08-01	1,874	1,899	1,870	1,872	49,000	234
2011-07-29	1,882	1,897	1,877	1,883	49,400	235.38
2011-07-28	1,892	1,897	1,882	1,889	49,100	236.13
2011-07-27	1,912	1,914	1,894	1,905	74,100	238.13
2011-07-26	1,915	1,926	1,912	1,924	47,300	240.50
2011-07-25	1,921	1,928	1,910	1,920	76,900	240
2011-07-22	1,922	1,922	1,908	1,916	76,200	239.50
2011-07-21	1,934	1,934	1,916	1,916	36,000	239.50
2011-07-20	1,929	1,939	1,928	1,933	50,900	241.63
2011-07-19	1,910	1,927	1,908	1,920	80,700	240
2011-07-15	1,900	1,920	1,896	1,908	46,500	238.50
2011-07-14	1,901	1,905	1,895	1,896	37,400	237
2011-07-13	1,881	1,900	1,881	1,897	31,100	237.13
2011-07-12	1,881	1,898	1,875	1,898	54,500	237.25
2011-07-11	1,889	1,895	1,885	1,889	45,100	236.13
2011-07-08	1,905	1,915	1,900	1,900	54,100	237.50
2011-07-07	1,887	1,915	1,885	1,896	86,700	237
2011-07-06	1,904	1,906	1,881	1,891	111,100	236.38
2011-07-05	1,906	1,920	1,903	1,904	44,300	238
2011-07-04	1,901	1,916	1,901	1,906	107,500	238.25
2011-07-01	1,936	1,936	1,910	1,914	81,200	239.25
2011-06-30	1,952	1,952	1,926	1,937	74,600	242.13
2011-06-29	1,954	1,959	1,941	1,951	40,900	243.88
2011-06-28	1,960	1,966	1,910	1,962	107,400	245.25
2011-06-27	1,949	1,964	1,938	1,962	68,000	245.25
2011-06-24	1,942	1,956	1,938	1,953	64,400	244.13
2011-06-23	1,939	1,950	1,920	1,941	56,600	242.63
2011-06-22	1,915	1,944	1,910	1,938	75,900	242.25
2011-06-21	1,899	1,915	1,886	1,908	45,800	238.50
2011-06-20	1,866	1,900	1,866	1,891	60,900	236.38
2011-06-17	1,892	1,900	1,863	1,871	90,800	233.88
2011-06-16	1,893	1,912	1,891	1,893	49,500	236.63
2011-06-15	1,900	1,904	1,890	1,903	42,300	237.88
2011-06-14	1,900	1,912	1,887	1,899	92,800	237.38
2011-06-13	1,913	1,914	1,887	1,906	80,800	238.25
2011-06-10	1,897	1,906	1,883	1,893	74,900	236.63
2011-06-09	1,898	1,898	1,872	1,877	56,600	234.63
2011-06-08	1,886	1,906	1,882	1,904	80,000	238
2011-06-07	1,861	1,901	1,861	1,891	47,000	236.38
2011-06-06	1,880	1,900	1,862	1,868	63,900	233.50
2011-06-03	1,911	1,920	1,882	1,887	86,100	235.88
2011-06-02	1,900	1,925	1,892	1,911	100,500	238.88
2011-06-01	1,907	1,922	1,907	1,921	79,400	240.13
2011-05-31	1,925	1,941	1,906	1,906	152,500	238.25
2011-05-30	1,873	1,930	1,866	1,923	138,500	240.38
2011-05-27	1,860	1,887	1,855	1,864	97,300	233
2011-05-26	1,865	1,885	1,865	1,876	63,300	234.50
2011-05-25	1,886	1,899	1,855	1,878	136,300	234.75
2011-05-24	1,868	1,899	1,857	1,868	220,800	233.50
2011-05-23	1,906	1,910	1,877	1,894	121,800	236.75
2011-05-20	1,930	1,932	1,888	1,896	274,600	237
2011-05-19	2,000	2,005	1,936	1,942	272,700	242.75
2011-05-18	2,030	2,030	2,003	2,009	105,700	251.13
2011-05-17	2,025	2,042	2,012	2,027	73,600	253.38
2011-05-16	2,079	2,079	2,042	2,045	85,600	255.63
2011-05-13	2,075	2,094	2,061	2,080	140,100	260
2011-05-12	2,151	2,151	2,074	2,075	193,600	259.38
2011-05-11	2,189	2,190	2,131	2,150	121,600	268.75
2011-05-10	2,205	2,205	2,165	2,188	65,700	273.50
2011-05-09	2,235	2,242	2,196	2,205	57,200	275.63
2011-05-06	2,168	2,246	2,152	2,245	113,300	280.63
2011-05-02	2,134	2,184	2,120	2,180	110,200	272.50
2011-04-28	2,101	2,159	2,100	2,115	119,300	264.38
2011-04-27	2,150	2,151	2,097	2,098	134,800	262.25
2011-04-26	2,205	2,205	2,155	2,161	60,200	270.13
2011-04-25	2,191	2,209	2,181	2,197	100,800	274.63
2011-04-22	2,162	2,177	2,150	2,166	80,100	270.75
2011-04-21	2,191	2,193	2,155	2,172	88,300	271.50
2011-04-20	2,182	2,218	2,178	2,188	106,100	273.50
2011-04-19	2,141	2,187	2,141	2,177	110,300	272.13
2011-04-18	2,156	2,185	2,138	2,183	61,600	272.88
2011-04-15	2,188	2,189	2,158	2,169	94,800	271.13
2011-04-14	2,120	2,179	2,120	2,178	123,600	272.25
2011-04-13	2,079	2,124	2,069	2,116	82,200	264.50
2011-04-12	2,080	2,126	2,072	2,084	84,500	260.50
2011-04-11	2,128	2,153	2,110	2,118	86,400	264.75
2011-04-08	2,100	2,132	2,086	2,128	164,400	266
2011-04-07	2,082	2,083	2,035	2,057	118,400	257.13
2011-04-06	2,155	2,155	2,076	2,078	129,200	259.75
2011-04-05	2,200	2,207	2,131	2,155	112,500	269.38
2011-04-04	2,205	2,225	2,180	2,195	121,000	274.38
2011-04-01	2,203	2,235	2,170	2,183	147,200	272.88
2011-03-31	2,250	2,257	2,192	2,219	211,700	277.38
2011-03-30	2,149	2,228	2,122	2,214	189,100	276.75
2011-03-29	2,125	2,160	2,105	2,115	226,500	264.38
2011-03-28	2,175	2,195	2,111	2,175	195,800	271.88
2011-03-25	2,224	2,230	2,137	2,175	241,200	271.88
2011-03-24	2,225	2,297	2,180	2,201	323,600	275.13
2011-03-23	2,299	2,300	2,224	2,256	349,100	282
2011-03-22	2,150	2,315	2,104	2,286	386,200	285.75
2011-03-18	2,100	2,120	2,020	2,060	178,900	257.50
2011-03-17	2,055	2,125	2,055	2,090	199,800	261.25
2011-03-16	2,150	2,290	2,000	2,155	438,500	269.38
2011-03-15	2,150	2,170	1,774	2,150	993,800	268.75
2011-03-14	2,144	2,144	2,144	2,144	297,100	268
2011-03-11	1,671	1,755	1,671	1,744	156,300	218
2011-03-10	1,726	1,730	1,699	1,700	48,600	212.50
2011-03-09	1,699	1,751	1,695	1,740	178,900	217.50
2011-03-08	1,697	1,705	1,680	1,681	77,300	210.13
2011-03-07	1,715	1,715	1,695	1,697	62,600	212.13
2011-03-04	1,726	1,733	1,715	1,715	62,000	214.38
2011-03-03	1,710	1,729	1,710	1,717	60,700	214.63
2011-03-02	1,712	1,720	1,706	1,709	82,300	213.63
2011-03-01	1,749	1,757	1,720	1,720	116,400	215
2011-02-28	1,722	1,743	1,705	1,736	83,500	217
2011-02-25	1,718	1,724	1,709	1,720	64,400	215
2011-02-24	1,727	1,735	1,708	1,717	71,900	214.63
2011-02-23	1,721	1,741	1,721	1,727	87,100	215.88
2011-02-22	1,751	1,757	1,731	1,736	127,500	217
2011-02-21	1,761	1,773	1,760	1,764	58,300	220.50
2011-02-18	1,775	1,782	1,762	1,772	89,200	221.50
2011-02-17	1,801	1,802	1,778	1,781	207,800	222.63
2011-02-16	1,847	1,849	1,803	1,811	109,200	226.38
2011-02-15	1,821	1,865	1,821	1,846	145,300	230.75
2011-02-14	1,851	1,897	1,845	1,861	275,600	232.63
2011-02-10	1,787	1,802	1,787	1,797	65,000	224.63
2011-02-09	1,782	1,796	1,782	1,795	69,500	224.38
2011-02-08	1,789	1,795	1,772	1,773	102,600	221.63
2011-02-07	1,812	1,813	1,784	1,799	91,400	224.88
2011-02-04	1,818	1,824	1,786	1,798	133,700	224.75
2011-02-03	1,797	1,801	1,791	1,798	64,500	224.75
2011-02-02	1,787	1,807	1,778	1,797	77,300	224.63
2011-02-01	1,772	1,779	1,759	1,766	47,000	220.75
2011-01-31	1,769	1,787	1,760	1,769	25,900	221.13
2011-01-28	1,805	1,807	1,782	1,792	53,900	224
2011-01-27	1,786	1,809	1,781	1,804	61,800	225.50
2011-01-26	1,785	1,793	1,773	1,785	37,300	223.13
2011-01-25	1,793	1,793	1,769	1,780	45,100	222.50
2011-01-24	1,761	1,771	1,748	1,769	32,600	221.13
2011-01-21	1,800	1,800	1,756	1,760	61,900	220
2011-01-20	1,800	1,803	1,773	1,801	67,500	225.13
2011-01-19	1,797	1,800	1,792	1,797	48,900	224.63
2011-01-18	1,773	1,800	1,769	1,786	89,900	223.25
2011-01-17	1,770	1,778	1,760	1,761	50,300	220.13
2011-01-14	1,753	1,768	1,753	1,758	99,100	219.75
2011-01-13	1,756	1,756	1,735	1,744	54,400	218
2011-01-12	1,758	1,759	1,740	1,746	54,600	218.25
2011-01-11	1,723	1,753	1,723	1,746	63,800	218.25
2011-01-07	1,735	1,745	1,731	1,735	64,200	216.88
2011-01-06	1,716	1,736	1,715	1,731	66,800	216.38
2011-01-05	1,716	1,730	1,712	1,715	54,300	214.38
2011-01-04	1,726	1,745	1,715	1,732	66,100	216.50

分割・併合履歴： [2025-12-29]1株→4株 [2019-06-26]1株→2株

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日