1414 ショーボンドホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,6054,6204,5404,540106,8004,540
2019-12-274,6004,6304,5704,610112,7004,610
2019-12-264,6004,6304,5754,62095,6004,620
2019-12-254,5354,5954,5354,59059,8004,590
2019-12-244,5454,5854,5354,57575,6004,575
2019-12-234,5404,5754,5354,54059,5004,540
2019-12-204,5904,5904,5154,53096,2004,530
2019-12-194,6004,6254,5554,57083,1004,570
2019-12-184,5604,5904,5304,57096,0004,570
2019-12-174,5404,5504,5004,55086,9004,550
2019-12-164,5804,5804,5204,52088,0004,520
2019-12-134,6204,6604,5404,575204,5004,575
2019-12-124,5754,5904,5304,53091,0004,530
2019-12-114,6154,6154,5504,575103,6004,575
2019-12-104,5904,6754,5804,620260,9004,620
2019-12-094,6104,6554,5404,585174,3004,585
2019-12-064,3704,5704,3704,540376,0004,540
2019-12-054,3154,3404,2804,305168,6004,305
2019-12-044,2404,2904,2404,29079,3004,290
2019-12-034,2054,2704,1954,25075,1004,250
2019-12-024,2104,2604,2104,26054,3004,260
2019-11-294,3054,3054,2254,23558,4004,235
2019-11-284,2904,3154,2354,31592,6004,315
2019-11-274,2704,3054,2704,29558,7004,295
2019-11-264,2704,3004,2404,25557,7004,255
2019-11-254,3154,3254,2454,25568,7004,255
2019-11-224,3154,3204,2704,27571,8004,275
2019-11-214,2504,3354,2454,32576,3004,325
2019-11-204,2354,2754,2054,27582,9004,275
2019-11-194,3504,3704,2504,265119,1004,265
2019-11-184,3204,3304,2854,33048,0004,330
2019-11-154,3054,3354,2804,32056,6004,320
2019-11-144,3504,3504,2554,300109,8004,300
2019-11-134,3154,3804,3154,355128,2004,355
2019-11-124,3304,3304,2604,30089,3004,300
2019-11-114,2454,4604,2454,355290,9004,355
2019-11-084,3004,3004,2254,265171,2004,265
2019-11-074,2154,2604,2004,26079,1004,260
2019-11-064,2654,2654,2004,23095,7004,230
2019-11-054,2604,2904,2504,25596,7004,255
2019-11-014,2354,2354,1854,22072,6004,220
2019-10-314,2104,2604,2054,22094,2004,220
2019-10-304,1604,2204,1404,185106,1004,185
2019-10-294,1604,1854,1354,15089,6004,150
2019-10-284,1604,1604,1104,12596,9004,125
2019-10-254,1804,1854,1504,18091,9004,180
2019-10-244,1604,1904,1354,180118,2004,180
2019-10-234,0954,1304,0504,120124,0004,120
2019-10-214,0754,1254,0704,09061,0004,090
2019-10-184,0504,1104,0454,05596,4004,055
2019-10-174,0504,0604,0104,03591,5004,035
2019-10-164,1404,1904,0654,065174,1004,065
2019-10-154,0004,0954,0004,080308,0004,080
2019-10-113,9103,9203,8803,91091,8003,910
2019-10-103,8903,8903,8053,875121,3003,875
2019-10-093,8003,8703,7903,870107,9003,870
2019-10-083,8003,8403,7753,82099,6003,820
2019-10-073,8353,8553,7753,785106,0003,785
2019-10-043,7603,8253,7403,820110,2003,820
2019-10-033,8003,8403,7303,785156,9003,785
2019-10-023,8053,8903,8053,885112,7003,885
2019-10-013,8003,8353,7953,82084,6003,820
2019-09-303,8353,8653,7703,79077,0003,790
2019-09-273,9103,9103,8103,84089,7003,840
2019-09-263,9603,9653,8753,890140,2003,890
2019-09-253,8753,8903,8453,87591,0003,875
2019-09-243,8403,9003,8153,825105,7003,825
2019-09-203,9703,9753,8703,870138,3003,870
2019-09-193,9253,9753,9103,970131,9003,970
2019-09-183,9453,9753,9153,915158,8003,915
2019-09-173,8653,9303,8353,900154,8003,900
2019-09-133,8303,8603,7903,855165,5003,855
2019-09-123,7953,8203,7703,800121,6003,800
2019-09-113,7253,7653,7103,76590,0003,765
2019-09-103,7553,7553,6853,70060,8003,700
2019-09-093,6903,7503,6803,740111,9003,740
2019-09-063,7003,7053,6353,66069,6003,660
2019-09-053,6653,7253,6553,675109,2003,675
2019-09-043,6503,6803,6203,625100,9003,625
2019-09-033,6703,6753,6003,655177,9003,655
2019-09-023,7453,7703,6703,67070,7003,670
2019-08-303,6953,7503,6853,740105,0003,740
2019-08-293,6753,6803,5853,635138,6003,635
2019-08-283,7003,7003,6453,660114,1003,660
2019-08-273,7803,8003,7153,71582,5003,715
2019-08-263,6903,7603,6853,745113,2003,745
2019-08-233,8303,8353,7653,79067,5003,790
2019-08-223,8253,8453,7553,78088,7003,780
2019-08-213,8153,8503,7953,79583,4003,795
2019-08-203,7803,8703,7803,865121,6003,865
2019-08-193,8253,8353,7503,755109,1003,755
2019-08-163,7303,7853,7303,77070,0003,770
2019-08-153,6703,7803,6453,755128,4003,755
2019-08-143,6753,7803,6753,770166,1003,770
2019-08-133,4703,6453,4553,625257,0003,625
2019-08-093,5203,5803,5203,540146,5003,540
2019-08-083,5253,5403,4903,510110,5003,510
2019-08-073,5353,5853,5253,565121,0003,565
2019-08-063,4103,5103,3853,510211,7003,510
2019-08-053,6203,6203,5053,540213,3003,540
2019-08-023,6703,6953,6503,655110,0003,655
2019-08-013,7253,7553,7103,73088,7003,730
2019-07-313,7853,8053,7453,74583,5003,745
2019-07-303,8103,8253,7853,80569,9003,805
2019-07-293,7803,8003,7553,77553,2003,775
2019-07-263,7803,7953,7353,77596,0003,775
2019-07-253,7153,7803,7153,76585,3003,765
2019-07-243,7103,7103,6653,68588,1003,685
2019-07-233,6653,7153,6453,69099,0003,690
2019-07-223,6853,7103,6703,67076,0003,670
2019-07-193,6303,7253,6303,705101,1003,705
2019-07-183,6603,7053,6303,635109,9003,635
2019-07-173,6953,7153,6353,685241,9003,685
2019-07-163,8803,9003,7403,740200,6003,740
2019-07-123,9253,9403,8903,89562,4003,895
2019-07-113,8753,9353,8753,91573,3003,915
2019-07-103,8503,8653,8103,84587,9003,845
2019-07-093,9303,9603,8753,89071,6003,890
2019-07-083,9303,9353,9103,92560,2003,925
2019-07-053,9603,9753,9203,95065,4003,950
2019-07-043,9203,9803,9153,950107,4003,950
2019-07-033,8903,9403,8803,92082,9003,920
2019-07-023,8853,9503,8853,925102,4003,925
2019-07-013,8603,9253,8253,890164,8003,890
2019-06-283,7953,8103,7353,800161,4003,800
2019-06-273,7503,8353,7203,830162,5003,830
2019-06-263,7503,7853,6853,700116,1003,700
2019-06-257,7107,7407,6407,65039,3003,825
2019-06-247,6007,7507,5707,71029,1003,855
2019-06-217,8307,8307,6207,62099,9003,810
2019-06-207,8107,8307,7607,83027,7003,915
2019-06-197,7807,8307,7407,80041,3003,900
2019-06-187,7707,8607,6607,67049,9003,835
2019-06-177,9007,9007,7707,77031,8003,885
2019-06-147,8507,9107,7407,88051,1003,940
2019-06-137,8507,8507,7607,82050,7003,910
2019-06-127,9207,9307,8407,90064,2003,950
2019-06-117,7607,9307,7607,92065,4003,960
2019-06-107,8007,8707,7607,83063,7003,915
2019-06-077,6707,7207,6507,71026,4003,855
2019-06-067,6307,7307,5907,65049,8003,825
2019-06-057,6407,6907,5207,67071,3003,835
2019-06-047,5207,5507,4307,52045,3003,760
2019-06-037,4107,5207,3907,50050,0003,750
2019-05-317,5807,6207,5307,530103,0003,765
2019-05-307,4907,6107,4707,60053,4003,800
2019-05-297,4807,6407,4707,56086,6003,780
2019-05-287,4807,5707,4607,55043,2003,775
2019-05-277,4607,5307,4307,50040,0003,750
2019-05-247,4107,4407,3507,41068,4003,705
2019-05-237,4707,5507,4107,50061,3003,750
2019-05-227,8107,8107,4607,530129,7003,765
2019-05-217,8007,9407,8007,850123,4003,925
2019-05-207,7407,8807,7407,85074,0003,925
2019-05-177,7607,7807,6807,74079,7003,870
2019-05-167,5507,7407,5407,72086,8003,860
2019-05-157,4007,5407,4007,54093,5003,770
2019-05-147,1507,3907,0307,380109,0003,690
2019-05-137,1307,3307,0707,170108,3003,585
2019-05-107,0907,2207,0907,16088,8003,580
2019-05-097,2907,2907,1307,16079,3003,580
2019-05-087,5007,5007,3007,32096,8003,660
2019-05-077,6407,6907,5507,55074,3003,775
2019-04-267,6107,6707,5307,64057,0003,820
2019-04-257,7107,7207,6207,62081,7003,810
2019-04-247,6107,7207,6107,66071,4003,830
2019-04-237,6107,6607,5907,60045,7003,800
2019-04-227,5207,6307,5007,61047,0003,805
2019-04-197,5707,6007,5007,50061,2003,750
2019-04-187,7507,7507,5607,58067,6003,790
2019-04-177,7407,7907,6407,76067,5003,880
2019-04-167,7807,8107,7007,74052,2003,870
2019-04-157,7807,8007,6907,77051,2003,885
2019-04-127,8107,8107,6607,69039,6003,845
2019-04-117,7707,7807,6907,72057,4003,860
2019-04-107,6407,7407,6007,69066,6003,845
2019-04-097,7107,7207,6207,72081,7003,860
2019-04-087,7507,8107,7107,750103,1003,875
2019-04-057,6707,7407,6507,710115,0003,855
2019-04-047,6307,6707,5607,64085,6003,820
2019-04-037,4907,5807,4207,560118,0003,780
2019-04-027,5407,5407,3807,39071,7003,695
2019-04-017,4507,5007,4107,45067,7003,725
2019-03-297,3707,3907,3207,39089,5003,695
2019-03-287,4307,4407,3307,36094,0003,680
2019-03-277,4307,5307,4207,48081,3003,740
2019-03-267,3207,5107,3207,500121,3003,750
2019-03-257,3007,3207,1707,260143,6003,630
2019-03-227,5507,5707,3007,430355,7003,715
2019-03-207,6807,7507,5707,610117,4003,805
2019-03-197,6107,7307,5907,710144,8003,855
2019-03-187,7607,7807,5907,610162,8003,805
2019-03-157,8507,8907,6607,660504,3003,830
2019-03-148,0808,1207,8907,91088,8003,955
2019-03-138,2208,3008,0508,06071,7004,030
2019-03-128,1508,2508,1208,240110,4004,120
2019-03-118,0308,1808,0008,160103,8004,080
2019-03-087,9608,0107,8907,92076,1003,960
2019-03-077,9808,1207,9708,05051,0004,025
2019-03-068,0008,0007,9308,00044,4004,000
2019-03-058,2008,2107,9708,000119,7004,000
2019-03-048,1408,2408,1108,230103,2004,115
2019-03-017,9908,0707,9508,03053,4004,015
2019-02-287,9908,0907,9607,97095,2003,985
2019-02-277,9007,9807,8707,95072,7003,975
2019-02-267,8507,9507,8507,88072,4003,940
2019-02-257,9108,0307,8807,900106,3003,950
2019-02-227,7007,9107,6707,880211,9003,940
2019-02-217,8907,9307,8007,80083,3003,900
2019-02-207,9407,9807,8607,91074,7003,955
2019-02-198,1008,1107,9307,98068,8003,990
2019-02-188,2208,2208,0608,09052,9004,045
2019-02-158,1508,1607,9808,01052,4004,005
2019-02-148,2008,2708,1208,17070,3004,085
2019-02-138,1208,3208,1108,200108,4004,100
2019-02-127,9108,1207,8508,080144,8004,040
2019-02-087,7007,8407,6707,76080,8003,880
2019-02-078,0008,0007,8307,85047,6003,925
2019-02-067,9708,0607,8808,03082,9004,015
2019-02-057,9007,9607,8607,91043,1003,955
2019-02-047,7207,9307,7207,86055,2003,930
2019-02-017,7107,7807,6707,72060,6003,860
2019-01-317,6407,7507,6007,69098,5003,845
2019-01-307,4907,6607,4707,580215,5003,790
2019-01-297,5107,5607,4507,51077,3003,755
2019-01-287,5907,6207,5207,53093,8003,765
2019-01-257,5307,6507,5107,590146,1003,795
2019-01-247,5907,6407,5607,56072,1003,780
2019-01-237,5207,6707,5107,60090,6003,800
2019-01-227,7707,7907,6307,67078,9003,835
2019-01-217,7707,7907,7207,77046,0003,885
2019-01-187,6507,8607,6407,78046,0003,890
2019-01-177,8407,8907,7207,76070,0003,880
2019-01-167,8407,9307,7707,83068,9003,915
2019-01-157,7307,8707,6707,810103,6003,905
2019-01-117,7207,7907,6407,770123,8003,885
2019-01-107,8107,8807,6007,650221,6003,825
2019-01-098,0908,0907,9107,940114,5003,970
2019-01-088,1908,2008,0608,08089,1004,040
2019-01-078,3008,4008,1908,20082,8004,100
2019-01-047,8708,1607,7508,150164,2004,075

分割・併合履歴 : [2019-06-26]1株→2株