1414 ショーボンドホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,860	4,880	4,820	4,830	154,000	2,415
2013-12-27	4,860	4,870	4,750	4,815	244,100	2,407.50
2013-12-26	4,800	4,840	4,760	4,835	387,100	2,417.50
2013-12-25	4,475	4,605	4,460	4,605	192,400	2,302.50
2013-12-24	4,530	4,550	4,500	4,500	219,100	2,250
2013-12-20	4,525	4,545	4,520	4,530	167,300	2,265
2013-12-19	4,545	4,560	4,510	4,520	111,900	2,260
2013-12-18	4,500	4,530	4,480	4,530	166,300	2,265
2013-12-17	4,540	4,560	4,500	4,505	102,600	2,252.50
2013-12-16	4,555	4,580	4,495	4,510	152,300	2,255
2013-12-13	4,640	4,650	4,560	4,560	225,100	2,280
2013-12-12	4,690	4,690	4,655	4,665	75,400	2,332.50
2013-12-11	4,635	4,710	4,635	4,700	117,200	2,350
2013-12-10	4,675	4,690	4,650	4,675	126,200	2,337.50
2013-12-09	4,730	4,740	4,695	4,705	82,900	2,352.50
2013-12-06	4,675	4,715	4,630	4,705	139,800	2,352.50
2013-12-05	4,700	4,745	4,670	4,670	158,500	2,335
2013-12-04	4,715	4,760	4,710	4,720	151,900	2,360
2013-12-03	4,770	4,775	4,730	4,730	146,600	2,365
2013-12-02	4,725	4,795	4,720	4,770	198,200	2,385
2013-11-29	4,710	4,780	4,710	4,745	169,300	2,372.50
2013-11-28	4,745	4,755	4,700	4,750	124,600	2,375
2013-11-27	4,720	4,790	4,695	4,735	282,800	2,367.50
2013-11-26	4,660	4,735	4,650	4,730	325,200	2,365
2013-11-25	4,640	4,660	4,610	4,630	120,000	2,315
2013-11-22	4,690	4,695	4,610	4,630	165,800	2,315
2013-11-21	4,660	4,700	4,645	4,680	218,500	2,340
2013-11-20	4,640	4,685	4,640	4,645	126,500	2,322.50
2013-11-19	4,640	4,690	4,630	4,645	237,300	2,322.50
2013-11-18	4,660	4,680	4,620	4,640	265,400	2,320
2013-11-15	4,600	4,605	4,565	4,585	161,700	2,292.50
2013-11-14	4,520	4,615	4,500	4,575	209,700	2,287.50
2013-11-13	4,500	4,550	4,485	4,505	145,000	2,252.50
2013-11-12	4,405	4,560	4,375	4,560	286,900	2,280
2013-11-11	4,560	4,570	4,425	4,445	174,700	2,222.50
2013-11-08	4,500	4,530	4,470	4,490	150,000	2,245
2013-11-07	4,600	4,605	4,510	4,520	177,000	2,260
2013-11-06	4,570	4,620	4,555	4,600	113,900	2,300
2013-11-05	4,550	4,615	4,540	4,570	173,000	2,285
2013-11-01	4,565	4,585	4,500	4,550	136,500	2,275
2013-10-31	4,630	4,650	4,565	4,585	179,900	2,292.50
2013-10-30	4,635	4,655	4,580	4,630	273,300	2,315
2013-10-29	4,590	4,650	4,560	4,635	497,000	2,317.50
2013-10-28	4,455	4,585	4,445	4,585	326,600	2,292.50
2013-10-25	4,495	4,495	4,420	4,460	193,400	2,230
2013-10-24	4,415	4,500	4,410	4,485	238,500	2,242.50
2013-10-23	4,495	4,510	4,430	4,455	157,500	2,227.50
2013-10-22	4,470	4,510	4,460	4,495	104,200	2,247.50
2013-10-21	4,510	4,510	4,435	4,480	119,900	2,240
2013-10-18	4,430	4,490	4,415	4,490	179,300	2,245
2013-10-17	4,415	4,450	4,400	4,440	156,700	2,220
2013-10-16	4,390	4,410	4,365	4,370	104,800	2,185
2013-10-15	4,460	4,470	4,375	4,400	121,800	2,200
2013-10-11	4,420	4,440	4,370	4,440	152,000	2,220
2013-10-10	4,400	4,420	4,330	4,355	130,600	2,177.50
2013-10-09	4,285	4,370	4,250	4,355	124,500	2,177.50
2013-10-08	4,250	4,350	4,230	4,315	143,500	2,157.50
2013-10-07	4,380	4,390	4,285	4,300	147,000	2,150
2013-10-04	4,380	4,410	4,335	4,380	151,700	2,190
2013-10-03	4,420	4,460	4,360	4,410	142,000	2,205
2013-10-02	4,570	4,570	4,395	4,450	235,300	2,225
2013-10-01	4,505	4,570	4,475	4,525	360,700	2,262.50
2013-09-30	4,400	4,500	4,370	4,465	297,700	2,232.50
2013-09-27	4,440	4,445	4,370	4,435	173,400	2,217.50
2013-09-26	4,280	4,445	4,250	4,440	281,200	2,220
2013-09-25	4,460	4,470	4,310	4,330	379,000	2,165
2013-09-24	4,465	4,520	4,460	4,470	172,500	2,235
2013-09-20	4,510	4,535	4,465	4,525	243,900	2,262.50
2013-09-19	4,530	4,555	4,460	4,510	261,700	2,255
2013-09-18	4,585	4,590	4,505	4,530	227,600	2,265
2013-09-17	4,630	4,695	4,550	4,575	381,600	2,287.50
2013-09-13	4,550	4,620	4,530	4,610	315,700	2,305
2013-09-12	4,510	4,590	4,505	4,580	361,400	2,290
2013-09-11	4,745	4,750	4,460	4,495	906,400	2,247.50
2013-09-10	4,380	4,740	4,360	4,675	1,797,600	2,337.50
2013-09-09	4,500	4,500	4,290	4,315	1,168,400	2,157.50
2013-09-06	4,090	4,090	3,980	4,010	289,700	2,005
2013-09-05	4,090	4,090	4,035	4,080	243,700	2,040
2013-09-04	4,015	4,085	4,015	4,070	168,200	2,035
2013-09-03	4,085	4,095	4,010	4,065	227,000	2,032.50
2013-09-02	3,925	4,035	3,915	4,025	191,500	2,012.50
2013-08-30	3,920	3,930	3,860	3,880	143,100	1,940
2013-08-29	3,940	3,940	3,860	3,890	132,800	1,945
2013-08-28	3,970	3,970	3,855	3,935	233,400	1,967.50
2013-08-27	4,085	4,090	3,995	4,040	215,000	2,020
2013-08-26	3,995	4,085	3,990	4,080	279,200	2,040
2013-08-23	3,905	3,965	3,895	3,950	172,000	1,975
2013-08-22	3,825	3,870	3,820	3,855	94,900	1,927.50
2013-08-21	3,900	3,900	3,780	3,820	133,400	1,910
2013-08-20	3,900	3,940	3,850	3,870	126,700	1,935
2013-08-19	3,820	3,920	3,805	3,915	129,700	1,957.50
2013-08-16	3,870	3,870	3,820	3,835	123,400	1,917.50
2013-08-15	3,960	3,965	3,895	3,900	74,100	1,950
2013-08-14	3,990	4,000	3,900	3,985	111,400	1,992.50
2013-08-13	3,885	3,955	3,865	3,950	148,600	1,975
2013-08-12	3,810	3,885	3,785	3,835	179,000	1,917.50
2013-08-09	3,900	3,930	3,820	3,850	175,000	1,925
2013-08-08	3,960	4,015	3,900	3,910	117,100	1,955
2013-08-07	4,095	4,095	4,020	4,020	120,300	2,010
2013-08-06	4,110	4,150	4,040	4,140	168,600	2,070
2013-08-05	4,070	4,130	4,000	4,105	186,500	2,052.50
2013-08-02	3,980	4,080	3,945	4,075	153,800	2,037.50
2013-08-01	3,835	3,925	3,815	3,925	91,900	1,962.50
2013-07-31	3,820	3,905	3,815	3,830	109,800	1,915
2013-07-30	3,750	3,885	3,750	3,880	115,000	1,940
2013-07-29	3,890	3,890	3,735	3,760	174,900	1,880
2013-07-26	3,975	3,975	3,920	3,940	175,500	1,970
2013-07-25	4,090	4,095	4,005	4,035	150,500	2,017.50
2013-07-24	4,145	4,160	4,080	4,085	92,800	2,042.50
2013-07-23	4,115	4,160	4,060	4,150	131,100	2,075
2013-07-22	4,185	4,195	4,060	4,095	235,600	2,047.50
2013-07-19	4,235	4,235	4,100	4,175	237,300	2,087.50
2013-07-18	4,210	4,240	4,170	4,215	146,800	2,107.50
2013-07-17	4,230	4,230	4,150	4,200	164,700	2,100
2013-07-16	4,255	4,255	4,185	4,220	167,500	2,110
2013-07-12	4,260	4,275	4,185	4,205	238,500	2,102.50
2013-07-11	4,130	4,230	4,130	4,225	247,800	2,112.50
2013-07-10	4,150	4,220	4,125	4,180	201,100	2,090
2013-07-09	4,210	4,235	4,120	4,160	206,900	2,080
2013-07-08	4,290	4,290	4,130	4,140	200,000	2,070
2013-07-05	4,245	4,270	4,215	4,230	286,100	2,115
2013-07-04	4,155	4,230	4,110	4,210	332,500	2,105
2013-07-03	4,150	4,160	4,065	4,140	239,100	2,070
2013-07-02	4,035	4,140	3,985	4,110	225,200	2,055
2013-07-01	3,910	4,015	3,885	4,005	243,100	2,002.50
2013-06-28	3,900	3,945	3,870	3,905	212,500	1,952.50
2013-06-27	3,800	3,905	3,725	3,895	160,200	1,947.50
2013-06-26	4,010	4,030	3,750	3,770	245,000	1,885
2013-06-25	3,980	3,995	3,860	3,950	173,800	1,975
2013-06-24	3,960	4,025	3,940	3,975	207,800	1,987.50
2013-06-21	3,810	3,940	3,725	3,905	233,400	1,952.50
2013-06-20	3,855	3,900	3,805	3,825	107,300	1,912.50
2013-06-19	3,905	3,930	3,785	3,850	158,600	1,925
2013-06-18	3,850	3,910	3,825	3,855	154,000	1,927.50
2013-06-17	3,650	3,855	3,650	3,850	199,500	1,925
2013-06-14	3,630	3,695	3,580	3,635	163,100	1,817.50
2013-06-13	3,705	3,740	3,610	3,620	137,800	1,810
2013-06-12	3,670	3,785	3,620	3,760	286,300	1,880
2013-06-11	3,805	3,805	3,660	3,730	347,100	1,865
2013-06-10	3,645	3,810	3,600	3,800	302,400	1,900
2013-06-07	3,445	3,480	3,335	3,405	344,200	1,702.50
2013-06-06	3,700	3,750	3,460	3,520	304,200	1,760
2013-06-05	3,805	3,980	3,750	3,760	344,400	1,880
2013-06-04	3,700	3,775	3,630	3,770	247,800	1,885
2013-06-03	3,755	3,840	3,705	3,735	206,600	1,867.50
2013-05-31	3,735	3,820	3,705	3,750	156,100	1,875
2013-05-30	3,805	3,820	3,690	3,715	177,800	1,857.50
2013-05-29	3,845	3,900	3,800	3,855	198,800	1,927.50
2013-05-28	3,795	3,860	3,725	3,830	198,700	1,915
2013-05-27	3,800	3,845	3,730	3,790	204,500	1,895
2013-05-24	3,945	4,060	3,835	3,950	356,100	1,975
2013-05-23	4,170	4,205	3,950	3,950	342,100	1,975
2013-05-22	4,225	4,250	4,125	4,190	185,200	2,095
2013-05-21	4,290	4,295	4,190	4,200	233,500	2,100
2013-05-20	4,330	4,390	4,235	4,305	250,700	2,152.50
2013-05-17	4,110	4,360	4,100	4,315	562,800	2,157.50
2013-05-16	4,190	4,205	4,000	4,095	395,500	2,047.50
2013-05-15	4,200	4,230	4,120	4,155	367,900	2,077.50
2013-05-14	4,040	4,300	4,030	4,205	607,400	2,102.50
2013-05-13	4,140	4,145	4,020	4,110	446,500	2,055
2013-05-10	4,230	4,230	4,125	4,135	324,200	2,067.50
2013-05-09	4,220	4,250	4,120	4,180	331,100	2,090
2013-05-08	4,080	4,310	4,060	4,160	623,400	2,080
2013-05-07	4,070	4,095	4,015	4,045	273,000	2,022.50
2013-05-02	4,020	4,040	3,950	4,000	261,000	2,000
2013-05-01	4,040	4,110	4,005	4,040	294,300	2,020
2013-04-30	4,100	4,165	4,065	4,110	304,300	2,055
2013-04-26	3,950	4,195	3,935	4,110	1,027,400	2,055
2013-04-25	3,860	3,935	3,800	3,905	401,800	1,952.50
2013-04-24	3,885	3,900	3,715	3,845	565,000	1,922.50
2013-04-23	3,690	3,865	3,615	3,815	937,800	1,907.50
2013-04-22	3,590	3,625	3,530	3,620	534,100	1,810
2013-04-19	3,550	3,555	3,460	3,530	253,100	1,765
2013-04-18	3,545	3,585	3,525	3,545	181,200	1,772.50
2013-04-17	3,545	3,560	3,510	3,545	199,200	1,772.50
2013-04-16	3,415	3,565	3,405	3,540	364,000	1,770
2013-04-15	3,530	3,555	3,475	3,485	207,200	1,742.50
2013-04-12	3,590	3,600	3,520	3,545	234,200	1,772.50
2013-04-11	3,640	3,660	3,500	3,585	458,200	1,792.50
2013-04-10	3,445	3,615	3,435	3,585	520,000	1,792.50
2013-04-09	3,480	3,480	3,390	3,435	245,400	1,717.50
2013-04-08	3,405	3,450	3,365	3,445	211,400	1,722.50
2013-04-05	3,480	3,490	3,355	3,370	434,000	1,685
2013-04-04	3,360	3,460	3,305	3,460	219,400	1,730
2013-04-03	3,295	3,395	3,290	3,370	206,100	1,685
2013-04-02	3,160	3,305	3,080	3,275	222,600	1,637.50
2013-04-01	3,425	3,425	3,200	3,215	296,200	1,607.50
2013-03-29	3,420	3,450	3,385	3,410	156,700	1,705
2013-03-28	3,485	3,485	3,405	3,425	95,300	1,712.50
2013-03-27	3,440	3,495	3,430	3,485	189,500	1,742.50
2013-03-26	3,430	3,445	3,380	3,390	147,200	1,695
2013-03-25	3,500	3,515	3,440	3,445	215,300	1,722.50
2013-03-22	3,520	3,530	3,460	3,475	467,400	1,737.50
2013-03-21	3,380	3,500	3,355	3,470	718,900	1,735
2013-03-19	3,365	3,370	3,330	3,350	125,800	1,675
2013-03-18	3,360	3,370	3,325	3,325	140,400	1,662.50
2013-03-15	3,380	3,390	3,355	3,365	245,700	1,682.50
2013-03-14	3,365	3,380	3,350	3,375	177,300	1,687.50
2013-03-13	3,340	3,380	3,340	3,365	200,200	1,682.50
2013-03-12	3,320	3,345	3,310	3,330	169,800	1,665
2013-03-11	3,320	3,340	3,300	3,335	211,600	1,667.50
2013-03-08	3,340	3,350	3,305	3,320	310,700	1,660
2013-03-07	3,375	3,375	3,325	3,335	194,100	1,667.50
2013-03-06	3,390	3,410	3,360	3,375	207,700	1,687.50
2013-03-05	3,405	3,420	3,360	3,375	183,000	1,687.50
2013-03-04	3,335	3,420	3,330	3,405	369,900	1,702.50
2013-03-01	3,365	3,375	3,330	3,335	168,400	1,667.50
2013-02-28	3,395	3,400	3,330	3,380	261,700	1,690
2013-02-27	3,345	3,425	3,320	3,395	485,200	1,697.50
2013-02-26	3,320	3,385	3,280	3,340	243,000	1,670
2013-02-25	3,355	3,375	3,315	3,360	217,600	1,680
2013-02-22	3,300	3,340	3,270	3,315	200,900	1,657.50
2013-02-21	3,270	3,355	3,265	3,310	379,000	1,655
2013-02-20	3,300	3,300	3,240	3,270	224,700	1,635
2013-02-19	3,210	3,295	3,180	3,285	367,800	1,642.50
2013-02-18	3,110	3,180	3,085	3,165	354,500	1,582.50
2013-02-15	3,190	3,210	3,065	3,130	533,600	1,565
2013-02-14	3,335	3,340	3,250	3,260	361,600	1,630
2013-02-13	3,300	3,435	3,295	3,365	672,500	1,682.50
2013-02-12	3,355	3,365	3,290	3,305	350,400	1,652.50
2013-02-08	3,390	3,400	3,335	3,350	260,300	1,675
2013-02-07	3,380	3,395	3,330	3,395	361,500	1,697.50
2013-02-06	3,365	3,400	3,340	3,375	374,300	1,687.50
2013-02-05	3,280	3,410	3,280	3,330	375,100	1,665
2013-02-04	3,350	3,355	3,280	3,295	343,800	1,647.50
2013-02-01	3,390	3,390	3,325	3,345	271,900	1,672.50
2013-01-31	3,405	3,410	3,345	3,375	400,300	1,687.50
2013-01-30	3,250	3,395	3,240	3,380	744,300	1,690
2013-01-29	3,200	3,290	3,165	3,230	452,000	1,615
2013-01-28	3,325	3,330	3,215	3,235	580,900	1,617.50
2013-01-25	3,390	3,390	3,295	3,325	468,500	1,662.50
2013-01-24	3,250	3,365	3,250	3,340	430,000	1,670
2013-01-23	3,375	3,380	3,255	3,270	527,900	1,635
2013-01-22	3,365	3,465	3,360	3,395	511,600	1,697.50
2013-01-21	3,435	3,440	3,340	3,400	337,900	1,700
2013-01-18	3,415	3,445	3,365	3,415	566,500	1,707.50
2013-01-17	3,515	3,525	3,290	3,375	944,700	1,687.50
2013-01-16	3,595	3,630	3,420	3,515	1,365,000	1,757.50
2013-01-15	3,435	3,490	3,360	3,485	801,100	1,742.50
2013-01-11	3,485	3,490	3,400	3,420	577,200	1,710
2013-01-10	3,485	3,495	3,440	3,480	438,700	1,740
2013-01-09	3,390	3,545	3,355	3,450	655,800	1,725
2013-01-08	3,490	3,570	3,375	3,460	917,900	1,730
2013-01-07	3,490	3,540	3,420	3,470	1,053,800	1,735
2013-01-04	3,340	3,410	3,265	3,400	945,400	1,700

分割・併合履歴： [2019-06-26]1株→2株