1414 ショーボンドホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304,7354,7454,6704,71565,6002,357.50
2014-12-294,7304,7454,6654,73597,2002,367.50
2014-12-264,6654,7254,6604,72074,2002,360
2014-12-254,7304,7304,6754,70566,7002,352.50
2014-12-244,7204,7504,7004,750109,7002,375
2014-12-224,6854,7004,6154,69083,2002,345
2014-12-194,6954,7204,6654,710120,9002,355
2014-12-184,6504,6854,6504,685113,5002,342.50
2014-12-174,5904,6504,5854,630119,3002,315
2014-12-164,5604,6204,5604,595139,8002,297.50
2014-12-154,6004,6454,5904,60094,7002,300
2014-12-124,5654,6304,5654,600123,9002,300
2014-12-114,5004,5704,5004,55591,6002,277.50
2014-12-104,5054,6104,4904,595217,7002,297.50
2014-12-094,5004,5804,4804,500150,3002,250
2014-12-084,5354,5354,4704,48094,6002,240
2014-12-054,5004,5304,4754,52557,8002,262.50
2014-12-044,5304,5304,4854,500103,5002,250
2014-12-034,5204,5304,4704,500117,2002,250
2014-12-024,4304,5604,4204,560317,1002,280
2014-12-014,3204,4154,3204,415116,9002,207.50
2014-11-284,2854,3354,2854,31560,7002,157.50
2014-11-274,3354,3404,2704,28082,6002,140
2014-11-264,3804,3804,3254,33596,6002,167.50
2014-11-254,4304,4454,3454,350102,0002,175
2014-11-214,3904,4454,3354,420127,2002,210
2014-11-204,4704,4804,3454,365171,4002,182.50
2014-11-194,4254,4854,4204,455169,8002,227.50
2014-11-184,3304,4104,3304,405106,6002,202.50
2014-11-174,3954,3954,2754,290146,8002,145
2014-11-144,4404,4404,3554,405135,5002,202.50
2014-11-134,4304,4304,3054,395130,0002,197.50
2014-11-124,4104,4404,3854,420220,8002,210
2014-11-114,2704,4154,2704,370292,0002,185
2014-11-104,2404,2604,2004,24079,4002,120
2014-11-074,1954,2354,1754,22099,9002,110
2014-11-064,2504,2654,1604,180211,5002,090
2014-11-054,3004,3204,2354,260118,7002,130
2014-11-044,3504,3554,2654,295122,6002,147.50
2014-10-314,2304,3154,1554,265190,3002,132.50
2014-10-304,2254,2404,2104,22555,0002,112.50
2014-10-294,2404,2754,2304,25062,1002,125
2014-10-284,2754,2754,2104,22050,7002,110
2014-10-274,2554,2904,2554,27575,3002,137.50
2014-10-244,2354,2504,1854,23558,4002,117.50
2014-10-234,1954,2054,1554,19071,6002,095
2014-10-224,1404,2254,1254,215106,7002,107.50
2014-10-214,1054,1454,0704,095103,7002,047.50
2014-10-204,0254,1404,0154,125138,4002,062.50
2014-10-174,0004,0203,9503,955128,0001,977.50
2014-10-164,0004,0503,9854,010116,0002,005
2014-10-154,0404,0854,0304,05079,0002,025
2014-10-144,1004,1104,0104,030121,1002,015
2014-10-104,0954,1604,0804,145220,4002,072.50
2014-10-094,1604,1854,1004,105125,7002,052.50
2014-10-084,1454,1804,1354,16073,4002,080
2014-10-074,2554,2654,2004,205135,4002,102.50
2014-10-064,2554,3004,2104,250197,6002,125
2014-10-034,1004,1754,1004,165139,3002,082.50
2014-10-024,1904,2004,0954,110187,8002,055
2014-10-014,2654,2654,2204,230112,6002,115
2014-09-304,3004,3054,2504,270109,5002,135
2014-09-294,3054,3104,2704,300119,8002,150
2014-09-264,2854,3304,2804,295110,6002,147.50
2014-09-254,3104,3104,2804,30564,5002,152.50
2014-09-244,2754,3204,2704,290146,3002,145
2014-09-224,3304,3354,2854,305142,7002,152.50
2014-09-194,3504,3754,3404,36083,9002,180
2014-09-184,4154,4154,3504,36081,7002,180
2014-09-174,3154,4054,3054,385146,2002,192.50
2014-09-164,3254,3404,3104,32064,6002,160
2014-09-124,3204,3454,3204,32583,9002,162.50
2014-09-114,3554,3604,3154,320115,2002,160
2014-09-104,3504,3754,3204,365120,9002,182.50
2014-09-094,4504,4504,3904,40059,9002,200
2014-09-084,3904,4404,3904,43555,1002,217.50
2014-09-054,4504,4504,3854,40064,0002,200
2014-09-044,4504,5004,4404,455133,9002,227.50
2014-09-034,5004,5104,4454,460126,9002,230
2014-09-024,4504,5154,4304,475245,1002,237.50
2014-09-014,3154,4154,3154,41590,4002,207.50
2014-08-294,3404,3604,3054,32087,6002,160
2014-08-284,3504,3804,3454,35577,7002,177.50
2014-08-274,3754,4204,3454,370116,8002,185
2014-08-264,3404,3804,3204,37576,3002,187.50
2014-08-254,3854,3854,3404,36580,6002,182.50
2014-08-224,3854,3904,3304,34091,8002,170
2014-08-214,3654,3704,3254,370126,8002,185
2014-08-204,3904,4154,3504,36086,1002,180
2014-08-194,4154,4704,3704,390212,9002,195
2014-08-184,4954,5054,4304,440133,5002,220
2014-08-154,4804,5254,4554,515247,0002,257.50
2014-08-144,3804,4704,3504,455299,9002,227.50
2014-08-134,2304,3604,2104,350168,8002,175
2014-08-124,2204,2954,1554,250316,6002,125
2014-08-114,3004,3004,2254,255190,7002,127.50
2014-08-084,2804,3154,2054,205157,3002,102.50
2014-08-074,2854,3304,2654,300103,2002,150
2014-08-064,3204,3404,2904,30090,0002,150
2014-08-054,3554,4054,3204,325119,3002,162.50
2014-08-044,3804,4154,3754,37555,9002,187.50
2014-08-014,3604,4204,3554,395139,3002,197.50
2014-07-314,4254,4254,3954,40093,2002,200
2014-07-304,4554,4654,4254,44068,7002,220
2014-07-294,4654,4754,4304,45577,8002,227.50
2014-07-284,4404,4804,4304,460102,9002,230
2014-07-254,4404,4404,4204,44072,3002,220
2014-07-244,3854,4254,3854,42581,9002,212.50
2014-07-234,4454,4504,3854,39092,2002,195
2014-07-224,3504,4204,3504,415108,0002,207.50
2014-07-184,3454,3604,3204,330136,9002,165
2014-07-174,3604,4404,3454,375192,7002,187.50
2014-07-164,3554,3854,3454,360121,8002,180
2014-07-154,3904,3904,3304,345168,1002,172.50
2014-07-144,4004,4054,3054,320285,0002,160
2014-07-114,4504,4604,4004,415156,6002,207.50
2014-07-104,4854,5104,4704,47075,7002,235
2014-07-094,5004,5254,4804,495132,3002,247.50
2014-07-084,5154,5504,4704,545117,8002,272.50
2014-07-074,5454,5654,5404,55047,4002,275
2014-07-044,5904,5954,5504,55071,9002,275
2014-07-034,6004,6204,5904,59044,3002,295
2014-07-024,6454,6454,5954,60551,6002,302.50
2014-07-014,6304,6654,6254,64585,0002,322.50
2014-06-304,6204,6254,5854,62579,2002,312.50
2014-06-274,6254,6454,5754,60067,0002,300
2014-06-264,5954,6604,5954,64589,2002,322.50
2014-06-254,6154,6504,5954,625101,2002,312.50
2014-06-244,5954,6204,5454,610109,6002,305
2014-06-234,6004,6104,5704,58065,4002,290
2014-06-204,6154,6204,5604,59592,7002,297.50
2014-06-194,5954,6154,5704,60593,2002,302.50
2014-06-184,5604,5804,5354,56583,9002,282.50
2014-06-174,5304,5354,5004,52079,8002,260
2014-06-164,4854,5154,4754,49595,9002,247.50
2014-06-134,4304,4804,4254,465170,0002,232.50
2014-06-124,4904,4954,4504,465174,9002,232.50
2014-06-114,5054,5354,4804,535136,7002,267.50
2014-06-104,6104,6154,5104,530153,1002,265
2014-06-094,6804,6904,6054,620159,7002,310
2014-06-064,6554,6554,6104,650155,1002,325
2014-06-054,6754,6904,6104,640168,0002,320
2014-06-044,6504,6704,6404,66080,6002,330
2014-06-034,6454,6754,5854,645159,9002,322.50
2014-06-024,5854,6354,5654,610128,2002,305
2014-05-304,4604,5654,4604,565155,0002,282.50
2014-05-294,4754,5004,4504,48573,5002,242.50
2014-05-284,4804,5204,4504,485122,6002,242.50
2014-05-274,5704,5704,4654,470167,5002,235
2014-05-264,4404,5754,3904,575244,1002,287.50
2014-05-234,4254,4404,3854,410136,6002,205
2014-05-224,3654,3954,3504,375121,0002,187.50
2014-05-214,3304,3854,3204,375103,8002,187.50
2014-05-204,3954,4104,3554,385115,0002,192.50
2014-05-194,4904,5154,4004,400109,3002,200
2014-05-164,4304,4654,4104,465185,7002,232.50
2014-05-154,4754,5004,4304,485103,2002,242.50
2014-05-144,5154,5304,4654,485126,6002,242.50
2014-05-134,4704,6254,4704,540138,0002,270
2014-05-124,5104,5254,4304,46095,1002,230
2014-05-094,5504,6204,5404,55585,9002,277.50
2014-05-084,5454,6254,5204,59096,0002,295
2014-05-074,5954,6204,5454,545104,9002,272.50
2014-05-024,6554,6704,6154,65553,5002,327.50
2014-05-014,5904,6604,5854,65576,8002,327.50
2014-04-304,6004,6654,5954,605115,9002,302.50
2014-04-284,5504,5604,5204,54553,5002,272.50
2014-04-254,5754,6004,5354,58054,1002,290
2014-04-244,5054,5754,5004,57064,9002,285
2014-04-234,5204,5204,4454,50579,2002,252.50
2014-04-224,5254,5904,5104,53564,5002,267.50
2014-04-214,5254,5504,5204,53060,0002,265
2014-04-184,5404,5554,4904,52078,0002,260
2014-04-174,4704,5554,4604,490111,8002,245
2014-04-164,3654,4704,3404,47085,3002,235
2014-04-154,3204,3604,2754,31581,0002,157.50
2014-04-144,3004,3304,2854,30053,7002,150
2014-04-114,3004,3604,2804,32077,6002,160
2014-04-104,4704,4754,3704,38059,1002,190
2014-04-094,4504,4604,3704,390123,7002,195
2014-04-084,5554,5554,4904,49083,2002,245
2014-04-074,5954,6404,5754,610100,2002,305
2014-04-044,5554,6404,5554,63065,6002,315
2014-04-034,6454,6604,5704,580130,0002,290
2014-04-024,7004,7154,6404,645137,2002,322.50
2014-04-014,5804,6754,5604,665119,8002,332.50
2014-03-314,5504,6004,5104,560116,6002,280
2014-03-284,4754,5154,4454,50585,1002,252.50
2014-03-274,4554,5154,4304,495138,1002,247.50
2014-03-264,4004,4504,3904,445159,1002,222.50
2014-03-254,4004,4154,3254,340218,6002,170
2014-03-244,2954,4854,2954,410179,3002,205
2014-03-204,3804,4054,2754,290136,9002,145
2014-03-194,4204,4254,3354,355106,8002,177.50
2014-03-184,3854,4254,3754,390140,9002,195
2014-03-174,4504,4604,2754,315207,2002,157.50
2014-03-144,5604,5904,4804,485224,7002,242.50
2014-03-134,5654,6104,5554,58097,5002,290
2014-03-124,6004,6554,5754,595111,2002,297.50
2014-03-114,6404,6804,6154,64588,8002,322.50
2014-03-104,5804,6854,5804,665173,8002,332.50
2014-03-074,5654,6354,5604,585131,3002,292.50
2014-03-064,4854,5354,4704,520109,1002,260
2014-03-054,5804,5854,4704,485157,8002,242.50
2014-03-044,4954,5604,4754,525156,6002,262.50
2014-03-034,5854,6004,4904,520121,0002,260
2014-02-284,6304,6404,5704,61092,4002,305
2014-02-274,6904,7054,6454,66068,6002,330
2014-02-264,7204,7254,6654,67090,8002,335
2014-02-254,7354,7554,7204,750131,9002,375
2014-02-244,6054,7104,6004,705158,5002,352.50
2014-02-214,6204,6604,6154,64593,3002,322.50
2014-02-204,6104,6354,5354,570169,1002,285
2014-02-194,7104,7104,6254,640113,0002,320
2014-02-184,6854,7204,6504,710120,6002,355
2014-02-174,6654,6654,5604,640147,9002,320
2014-02-144,7454,7604,6304,665207,1002,332.50
2014-02-134,7754,7754,6854,695160,1002,347.50
2014-02-124,8604,8854,7404,790248,8002,395
2014-02-104,8954,8954,8154,83580,3002,417.50
2014-02-074,8804,8854,7954,840139,7002,420
2014-02-064,7254,8354,6904,795105,1002,397.50
2014-02-054,6904,7304,6104,715159,7002,357.50
2014-02-044,6804,7004,5454,580291,7002,290
2014-02-034,8604,9154,8054,805164,6002,402.50
2014-01-314,9004,9254,8504,895170,2002,447.50
2014-01-304,8654,9304,8604,890131,5002,445
2014-01-294,9154,9754,8754,970105,2002,485
2014-01-284,9504,9504,8004,825180,7002,412.50
2014-01-274,8954,9754,8854,920176,8002,460
2014-01-244,9505,0404,9005,020239,2002,510
2014-01-234,9955,0204,9604,960276,0002,480
2014-01-224,9604,9654,8604,925219,8002,462.50
2014-01-214,8854,9604,8754,955145,9002,477.50
2014-01-204,8904,9054,8454,865142,4002,432.50
2014-01-174,9704,9704,8954,905133,0002,452.50
2014-01-164,8904,9354,8804,900137,3002,450
2014-01-154,8654,8954,8404,89079,7002,445
2014-01-144,8004,8854,7604,830105,0002,415
2014-01-104,8954,9104,8304,865147,2002,432.50
2014-01-094,9254,9304,8004,895113,0002,447.50
2014-01-084,8954,9604,8804,935160,5002,467.50
2014-01-074,9804,9854,8354,845315,0002,422.50
2014-01-064,9005,0704,8755,010518,3002,505

分割・併合履歴 : [2019-06-26]1株→2株