1414 ショーボンドホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,4554,4554,4004,42055,2002,210
2015-12-294,3254,4504,3154,43096,6002,215
2015-12-284,2954,3304,2454,32597,5002,162.50
2015-12-254,3254,3304,2854,295103,5002,147.50
2015-12-244,3554,3754,3254,33093,0002,165
2015-12-224,3604,3654,3154,34088,6002,170
2015-12-214,3904,3904,3104,345160,7002,172.50
2015-12-184,6054,6154,4304,430257,1002,215
2015-12-174,6754,6804,6354,65565,1002,327.50
2015-12-164,5804,6504,5654,60556,6002,302.50
2015-12-154,6454,6804,5554,56535,9002,282.50
2015-12-144,5754,6604,5304,66077,4002,330
2015-12-114,5904,6804,5754,670112,6002,335
2015-12-104,7054,7204,6554,66058,1002,330
2015-12-094,7554,7804,7004,71567,4002,357.50
2015-12-084,8454,8504,7804,79529,2002,397.50
2015-12-074,9004,9204,8354,85043,0002,425
2015-12-044,8954,9004,8404,85039,9002,425
2015-12-034,9854,9854,8854,92581,9002,462.50
2015-12-024,9355,0304,9204,990101,9002,495
2015-12-014,8704,9404,8554,93067,9002,465
2015-11-304,8904,8904,8454,86538,7002,432.50
2015-11-274,8854,9054,8504,87531,8002,437.50
2015-11-264,8604,9054,8404,87544,1002,437.50
2015-11-254,9454,9554,8454,86068,0002,430
2015-11-244,9104,9504,8854,93573,3002,467.50
2015-11-204,8904,9204,8704,91042,2002,455
2015-11-194,8604,8904,8354,88544,3002,442.50
2015-11-184,8854,8954,8104,83061,9002,415
2015-11-174,9354,9404,8404,860107,1002,430
2015-11-164,8304,9354,8304,890154,0002,445
2015-11-134,7304,8254,7154,785107,8002,392.50
2015-11-124,7454,7804,7004,74078,4002,370
2015-11-114,8104,8204,7204,745213,0002,372.50
2015-11-104,8604,8954,8054,86082,7002,430
2015-11-094,8304,8804,8204,875111,2002,437.50
2015-11-064,7204,7954,7204,78547,3002,392.50
2015-11-054,6554,7454,6554,72065,0002,360
2015-11-044,7504,7554,6354,65074,6002,325
2015-11-024,7604,7804,6654,69074,9002,345
2015-10-304,7204,8404,7104,81577,6002,407.50
2015-10-294,7804,7804,7154,73541,8002,367.50
2015-10-284,7554,7654,6904,74037,6002,370
2015-10-274,7654,7954,7004,70039,8002,350
2015-10-264,8054,8054,7454,76531,6002,382.50
2015-10-234,8054,8204,7454,77070,5002,385
2015-10-224,7654,8004,7204,72055,5002,360
2015-10-214,7054,8204,7054,80048,4002,400
2015-10-204,7804,7804,7104,72544,7002,362.50
2015-10-194,7404,7854,6804,76538,9002,382.50
2015-10-164,8304,8354,7254,74089,6002,370
2015-10-154,7104,8204,7054,780106,5002,390
2015-10-144,6904,7404,6654,710134,0002,355
2015-10-134,6004,7104,5904,700145,6002,350
2015-10-094,6204,6404,5504,635120,0002,317.50
2015-10-084,6354,6504,6004,62047,8002,310
2015-10-074,6854,7104,5854,71096,7002,355
2015-10-064,6504,6904,6254,66596,5002,332.50
2015-10-054,6904,7054,6154,66562,0002,332.50
2015-10-024,7154,7304,6204,66582,6002,332.50
2015-10-014,5954,6604,5454,64587,3002,322.50
2015-09-304,4304,5854,4304,56572,2002,282.50
2015-09-294,5004,5004,3754,38081,0002,190
2015-09-284,4854,5504,4504,53558,9002,267.50
2015-09-254,3904,4654,3804,46566,0002,232.50
2015-09-244,4704,4854,3754,37599,2002,187.50
2015-09-184,5254,5704,4954,53545,5002,267.50
2015-09-174,5604,6054,5204,59556,0002,297.50
2015-09-164,4504,5554,4504,545107,3002,272.50
2015-09-154,5754,5904,4454,455147,4002,227.50
2015-09-144,6654,6804,5504,555123,7002,277.50
2015-09-114,6504,7054,6304,655120,5002,327.50
2015-09-104,6404,7804,5904,76097,0002,380
2015-09-094,7254,7504,6354,71043,3002,355
2015-09-084,7504,7604,5704,58053,9002,290
2015-09-074,7404,8004,6954,74047,2002,370
2015-09-044,8454,8754,7304,78574,4002,392.50
2015-09-034,9605,0204,8204,83071,9002,415
2015-09-024,8905,0504,8504,94087,6002,470
2015-09-014,9805,1004,9804,985114,1002,492.50
2015-08-315,0505,0504,9505,03073,5002,515
2015-08-284,9855,0704,9155,000135,7002,500
2015-08-274,8554,8954,7854,830124,8002,415
2015-08-264,7254,7854,6854,76088,5002,380
2015-08-254,4704,8404,4704,655173,4002,327.50
2015-08-245,0005,0604,8154,820103,1002,410
2015-08-215,1505,2205,0905,100110,2002,550
2015-08-205,3205,3705,2305,25052,9002,625
2015-08-195,3305,4005,2905,330110,9002,665
2015-08-185,3005,3905,2705,390104,6002,695
2015-08-175,2705,2905,2305,29055,7002,645
2015-08-145,1805,2605,1705,23093,3002,615
2015-08-135,2405,2405,1405,150117,9002,575
2015-08-125,1305,2205,1305,17084,4002,585
2015-08-115,0905,2705,0905,170137,6002,585
2015-08-105,2805,3705,2405,370126,4002,685
2015-08-075,2405,2705,1905,26083,7002,630
2015-08-065,1205,2705,1205,230120,4002,615
2015-08-055,0305,1805,0205,160150,5002,580
2015-08-044,9154,9854,8904,980108,0002,490
2015-08-034,9454,9554,8854,91053,5002,455
2015-07-314,9304,9654,9054,96590,2002,482.50
2015-07-304,9305,0104,8904,91598,9002,457.50
2015-07-294,9604,9604,8604,89066,9002,445
2015-07-284,8904,9304,8304,89095,0002,445
2015-07-274,9704,9704,8704,90086,5002,450
2015-07-245,0805,0904,9604,970123,1002,485
2015-07-235,1005,1505,0805,09065,9002,545
2015-07-225,1005,1405,0605,09074,4002,545
2015-07-215,2005,2005,1205,12077,3002,560
2015-07-175,2205,2505,1505,18040,3002,590
2015-07-165,3005,3005,2105,230100,2002,615
2015-07-155,2305,3105,2105,290106,2002,645
2015-07-145,1805,2305,1605,21087,7002,605
2015-07-134,9905,1404,9755,12089,5002,560
2015-07-104,9405,0704,9404,98069,4002,490
2015-07-094,9754,9804,8104,915118,9002,457.50
2015-07-085,0705,1305,0105,01084,2002,505
2015-07-075,1605,2205,1105,14045,5002,570
2015-07-065,0905,1305,0605,10053,3002,550
2015-07-035,2005,2005,1105,11053,4002,555
2015-07-025,2105,2905,2105,23057,8002,615
2015-07-015,1505,1805,1105,18045,0002,590
2015-06-305,0905,1705,0705,11057,0002,555
2015-06-295,0505,1405,0305,09079,1002,545
2015-06-265,2205,2205,1405,17072,8002,585
2015-06-255,2905,2905,2405,24073,8002,620
2015-06-245,3105,3205,2705,32078,7002,660
2015-06-235,3005,3005,2505,30095,9002,650
2015-06-225,2905,2905,2405,28043,6002,640
2015-06-195,3005,3005,2105,23046,9002,615
2015-06-185,3005,3005,2305,23047,0002,615
2015-06-175,2705,3405,2605,31062,4002,655
2015-06-165,2905,2905,2205,24047,4002,620
2015-06-155,2905,2905,2305,29054,8002,645
2015-06-125,3805,3805,2605,280102,5002,640
2015-06-115,2205,3105,2205,31058,1002,655
2015-06-105,3005,3005,2005,20062,7002,600
2015-06-095,2405,2905,2205,23056,5002,615
2015-06-085,3205,3205,2305,24094,2002,620
2015-06-055,2905,3605,2905,34050,6002,670
2015-06-045,3705,3805,2805,300129,0002,650
2015-06-035,4305,4705,3705,37056,2002,685
2015-06-025,4005,4705,3805,46069,8002,730
2015-06-015,4105,4405,3705,39073,1002,695
2015-05-295,3605,4605,3605,44084,7002,720
2015-05-285,4105,4105,3605,37051,9002,685
2015-05-275,4105,4505,3505,43047,6002,715
2015-05-265,4705,4705,3905,40050,4002,700
2015-05-255,5005,5005,4405,45043,0002,725
2015-05-225,4505,5005,4205,46055,6002,730
2015-05-215,4705,4705,4005,41044,2002,705
2015-05-205,5005,5305,4405,47073,8002,735
2015-05-195,4305,5005,4105,46076,8002,730
2015-05-185,3505,4205,3405,42063,6002,710
2015-05-155,3605,4205,3305,34052,4002,670
2015-05-145,3605,4205,3405,35070,6002,675
2015-05-135,3705,4505,3405,380108,4002,690
2015-05-125,3505,4905,3505,390149,3002,695
2015-05-115,3205,3505,2705,28078,2002,640
2015-05-085,3705,4205,2605,300136,9002,650
2015-05-075,2005,3105,2005,21051,0002,605
2015-05-015,2105,2705,2105,26038,2002,630
2015-04-305,2705,3205,2005,28074,3002,640
2015-04-285,3305,3505,2605,30077,1002,650
2015-04-275,3505,3605,3005,33038,8002,665
2015-04-245,3305,3605,3105,33058,4002,665
2015-04-235,3805,3805,3105,33071,2002,665
2015-04-225,4005,4405,3505,38069,3002,690
2015-04-215,3705,4005,3005,36059,4002,680
2015-04-205,3705,3905,3105,33061,9002,665
2015-04-175,4005,4205,3505,35064,8002,675
2015-04-165,4905,4905,3705,39074,1002,695
2015-04-155,5405,5905,4305,46088,1002,730
2015-04-145,3905,5505,3805,510110,7002,755
2015-04-135,4005,4705,3405,39080,7002,695
2015-04-105,2805,3705,2605,34082,9002,670
2015-04-095,2105,2805,2105,26061,3002,630
2015-04-085,2405,2705,1705,20065,7002,600
2015-04-075,2405,2905,1805,21081,5002,605
2015-04-065,1705,2305,1605,21050,3002,605
2015-04-035,2105,2605,2105,25042,4002,625
2015-04-025,2105,2805,1805,23074,3002,615
2015-04-015,2405,2805,1805,250113,2002,625
2015-03-315,4005,4005,2705,280145,9002,640
2015-03-305,3205,3805,2905,36097,6002,680
2015-03-275,2605,4005,2205,300171,0002,650
2015-03-265,2205,2605,1605,24064,8002,620
2015-03-255,2705,2705,1905,23073,6002,615
2015-03-245,2105,3005,1805,280121,0002,640
2015-03-235,1005,2105,0805,170144,9002,585
2015-03-204,9955,0804,9855,07066,7002,535
2015-03-195,0005,0104,9604,97558,9002,487.50
2015-03-185,0005,0304,9855,01041,1002,505
2015-03-175,0005,0304,9755,01054,3002,505
2015-03-165,0005,0204,9705,02044,2002,510
2015-03-135,0205,0204,9704,98095,6002,490
2015-03-125,0105,0404,9705,01071,7002,505
2015-03-114,9355,0304,9355,01052,6002,505
2015-03-104,9855,0204,9504,980133,3002,490
2015-03-094,9504,9654,9054,935111,8002,467.50
2015-03-065,0005,0304,9754,99594,8002,497.50
2015-03-054,9905,0304,9904,99068,6002,495
2015-03-045,0005,0404,9755,00082,8002,500
2015-03-035,0205,0405,0105,01086,1002,505
2015-03-025,1105,1405,0305,050116,4002,525
2015-02-275,1005,1505,0805,10096,5002,550
2015-02-265,0705,1305,0605,10048,2002,550
2015-02-255,0505,1405,0505,10053,5002,550
2015-02-245,1105,1105,0505,05062,6002,525
2015-02-235,0705,1105,0505,11062,8002,555
2015-02-205,0505,0504,9955,05088,8002,525
2015-02-195,0905,1005,0405,060111,5002,530
2015-02-185,1505,2005,0705,080116,6002,540
2015-02-175,0905,1405,0405,12074,7002,560
2015-02-165,1605,2005,1105,13088,7002,565
2015-02-135,1305,2405,1005,220148,7002,610
2015-02-125,0305,1004,9505,090123,6002,545
2015-02-105,0105,0304,9705,00055,0002,500
2015-02-095,0005,0404,9705,00079,5002,500
2015-02-064,9554,9654,9104,93061,9002,465
2015-02-054,9304,9604,8854,905115,2002,452.50
2015-02-045,0005,0304,9354,97072,8002,485
2015-02-035,0105,0404,9654,985121,9002,492.50
2015-02-025,0005,0204,9555,01071,2002,505
2015-01-305,0005,0704,9905,00092,7002,500
2015-01-295,0505,1405,0005,000303,1002,500
2015-01-284,9355,0604,9305,040218,3002,520
2015-01-274,9004,9504,8804,950119,2002,475
2015-01-264,7754,9004,7754,890111,2002,445
2015-01-234,8654,8654,8054,84582,9002,422.50
2015-01-224,8454,8704,8054,865101,0002,432.50
2015-01-214,7354,8254,7204,810117,4002,405
2015-01-204,7204,7654,7104,74572,8002,372.50
2015-01-194,6604,7154,6354,710120,0002,355
2015-01-164,6054,6704,5954,620197,8002,310
2015-01-154,6304,6854,6154,660167,3002,330
2015-01-144,6154,6704,6104,64079,8002,320
2015-01-134,6554,6854,6054,645101,5002,322.50
2015-01-094,7654,7854,6954,72076,7002,360
2015-01-084,7454,7754,7254,755106,9002,377.50
2015-01-074,6254,7454,6254,710150,9002,355
2015-01-064,6254,6804,6254,66091,6002,330
2015-01-054,7154,7404,6604,71577,2002,357.50

分割・併合履歴 : [2019-06-26]1株→2株