[7243 東証1部] シロキ工業 日足 時系列データ

[7243 東証1部] シロキ工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-28324.00327.00322.00326.0014700047756000
2016-03-25316.00324.00316.00322.0018400059066000
2016-03-24321.00322.00316.00316.009400029920000
2016-03-23325.00326.00321.00323.0011100035846000
2016-03-22326.00329.00319.00323.007000022734000
2016-03-18328.00329.00317.00318.0022600072193000
2016-03-17326.00334.00325.00328.0011000036313000
2016-03-16326.00327.00323.00325.008300026985000
2016-03-15333.00334.00327.00328.007500024738000
2016-03-14336.00339.00333.00333.0011500038511000
2016-03-11330.00332.00325.00332.0010500034628000
2016-03-10328.00336.00328.00334.0018000059797000
2016-03-09322.00327.00316.00325.00583000187882000
2016-03-08335.00335.00324.00326.00673000219957000
2016-03-07340.00340.00335.00337.0021500072593000
2016-03-04339.00345.00335.00340.0019000064528000
2016-03-03336.00340.00335.00339.00370000124899000
2016-03-02335.00346.00335.00340.00471000161205000
2016-03-01336.00336.00326.00330.0026900088895000
2016-02-29337.00348.00334.00334.00370000126799000
2016-02-26341.00347.00340.00342.00389000133287000
2016-02-25331.00346.00329.00340.00402000135273000
2016-02-24328.00333.00324.00331.00398000131002000
2016-02-23333.00337.00329.00329.0028400094874000
2016-02-22333.00333.00323.00331.00569000187148000
2016-02-19329.00330.00319.00326.005800018826000
2016-02-18336.00342.00331.00334.005700019221000
2016-02-17325.00335.00325.00329.005500018083000
2016-02-16320.00333.00318.00321.0010400033762000
2016-02-15312.00324.00304.00324.008500026771000
2016-02-12299.00305.00291.00292.0021000062583000
2016-02-10316.00325.00309.00312.0015500048944000
2016-02-09327.00330.00316.00316.008500027327000
2016-02-08339.00346.00335.00343.007100024144000
2016-02-05343.00347.00335.00339.005700019395000
2016-02-04359.00360.00347.00347.006000021113000
2016-02-03366.00374.00358.00367.0012000043782000
2016-02-02377.00377.00371.00374.009300034722000
2016-02-01374.00379.00372.00379.0013700051535000
2016-01-29356.00370.00355.00370.0022000080001000
2016-01-28347.00352.00345.00348.004000013950000
2016-01-27347.00358.00347.00351.0010200035889000
2016-01-26340.00343.00334.00335.004600015461000
2016-01-25342.00346.00339.00344.009600032893000
2016-01-22334.00342.00328.00341.007000023519000
2016-01-21329.00338.00320.00320.009800032391000
2016-01-20345.00345.00330.00330.0011300037788000
2016-01-19343.00350.00342.00348.005100017633000
2016-01-18330.00348.00330.00347.004000013671000
2016-01-15353.00356.00339.00341.007100024453000
2016-01-14350.00351.00343.00349.008700030279000
2016-01-13346.00360.00346.00358.0011600041118000
2016-01-12341.00345.00340.00340.007000023930000
2016-01-08344.00356.00339.00349.008100028364000
2016-01-07365.00367.00333.00348.0017200060399000
2016-01-06368.00371.00352.00365.006800024761000
2016-01-05372.00374.00369.00370.008500031542000
2016-01-04383.00384.00372.00372.006300023738000
2015-12-30387.00388.00383.00383.007500028913000
2015-12-29381.00386.00378.00386.007600029132000
2015-12-28381.00388.00379.00382.0010700040968000
2015-12-25379.00383.00378.00382.0013000049361000
2015-12-24383.00387.00380.00380.005900022657000
2015-12-22377.00387.00377.00383.009300035674000
2015-12-21374.00385.00374.00382.008200031156000
2015-12-18386.00391.00380.00380.0016200062204000
2015-12-17382.00392.00381.00386.0023800092016000
2015-12-16374.00382.00374.00381.0015400058232000
2015-12-15380.00380.00368.00371.009300034751000
2015-12-14375.00378.00369.00375.0017000063620000
2015-12-11366.00380.00366.00380.00314000117258000
2015-12-10368.00370.00365.00368.006400023511000
2015-12-09362.00373.00361.00371.0012400045849000
2015-12-08371.00371.00366.00368.007700028326000
2015-12-07364.00373.00364.00370.0012300045542000
2015-12-04366.00366.00360.00361.0014700053311000
2015-12-03365.00373.00365.00372.009700035768000
2015-12-02375.00375.00367.00369.005500020406000
2015-12-01367.00375.00365.00373.009900036727000
2015-11-30365.00368.00360.00365.0018100065957000
2015-11-27365.00367.00361.00362.0011800042892000
2015-11-26364.00367.00363.00365.008800032140000
2015-11-25367.00367.00363.00363.007400026972000
2015-11-24369.00372.00367.00372.005600020698000
2015-11-20377.00377.00370.00372.005500020461000
2015-11-19371.00378.00371.00378.0014700055163000
2015-11-18377.00377.00369.00370.005400020014000
2015-11-17369.00377.00369.00373.008400031374000
2015-11-16361.00369.00360.00368.008000029199000
2015-11-13367.00368.00361.00368.006100022331000
2015-11-12368.00371.00366.00370.008100029790000
2015-11-11363.00372.00363.00372.008600031703000
2015-11-10363.00368.00362.00367.0012300044875000
2015-11-09358.00370.00358.00370.0020400074830000
2015-11-06359.00360.00354.00358.008400030003000
2015-11-05358.00358.00352.00353.0010900038727000
2015-11-04357.00359.00355.00357.0014000050080000
2015-11-02351.00358.00349.00351.0026700094406000
2015-10-30342.00358.00334.00353.00429000148850000
2015-10-29349.00351.00342.00342.0028300097621000
2015-10-28344.00349.00343.00349.0011000038117000
2015-10-27349.00349.00341.00342.007000024018000
2015-10-26345.00349.00344.00349.0011500039965000
2015-10-23339.00344.00337.00340.0013400045610000
2015-10-22329.00337.00328.00336.00716000238564000
2015-10-21319.00330.00318.00329.00737000241883000
2015-10-20328.00328.00317.00319.007000022385000
2015-10-19325.00326.00321.00322.007900025539000
2015-10-16322.00329.00322.00325.0013600044373000
2015-10-15317.00327.00314.00320.0027200087495000
2015-10-14329.00329.00316.00318.0013700043942000
2015-10-13336.00336.00329.00332.006400021279000
2015-10-09332.00340.00332.00337.0016000053608000
2015-10-08319.00326.00318.00320.0012700040827000
2015-10-07310.00324.00310.00324.0012300039270000
2015-10-06314.00315.00310.00312.009300029085000
2015-10-05312.00313.00307.00308.0012000037179000
2015-10-02302.00307.00298.00304.0011400034618000
2015-10-01291.00306.00288.00303.0010000029839000
2015-09-30283.00295.00282.00291.0010400030135000
2015-09-29279.00282.00275.00277.008900024655000
2015-09-28292.00292.00283.00287.0013400038343000
2015-09-25289.00289.00279.00287.0016200046270000
2015-09-24297.00297.00284.00286.0014100040697000
2015-09-18308.00310.00300.00305.006600020175000
2015-09-17303.00309.00302.00309.003300010104000
2015-09-16294.00305.00293.00303.0013000038952000
2015-09-15292.00295.00288.00289.007200020964000
2015-09-14294.00294.00286.00287.006100017611000
2015-09-11302.00302.00289.00289.0015100044670000
2015-09-10294.00305.00294.00302.007600022850000
2015-09-09289.00300.00289.00299.009400027927000
2015-09-08286.00287.00280.00281.008600024385000
2015-09-07277.00289.00277.00286.0011200031658000
2015-09-04294.00294.00281.00281.0014700042037000
2015-09-03295.00300.00292.00294.0010800032051000
2015-09-02288.00299.00287.00291.0011400033328000
2015-09-01310.00310.00294.00294.0012800038271000
2015-08-31317.00317.00310.00313.005400016956000
2015-08-28319.00320.00315.00318.007100022588000
2015-08-27312.00315.00302.00303.007100021892000
2015-08-26300.00309.00296.00308.0014800044890000
2015-08-25289.00312.00286.00295.0022000064931000
2015-08-24308.00316.00303.00303.0015100046651000
2015-08-21321.00327.00321.00321.0012500040379000
2015-08-20339.00339.00330.00330.0014400047999000
2015-08-19344.00345.00336.00338.009700032916000
2015-08-18349.00349.00343.00346.004900016935000
2015-08-17350.00350.00346.00346.007900027455000
2015-08-14344.00350.00343.00348.0013200045716000
2015-08-13345.00347.00338.00340.0024600083880000
2015-08-12355.00355.00345.00348.007100024795000
2015-08-11360.00365.00356.00359.006600023814000
2015-08-10357.00362.00355.00360.007100025460000
2015-08-07365.00365.00359.00360.007700027791000
2015-08-06361.00373.00361.00367.0027300099992000
2015-08-05342.00348.00341.00345.0024200083368000
2015-08-04341.00348.00338.00342.00403000137506000
2015-08-03358.00358.00343.00344.0018900065561000
2015-07-31351.00367.00351.00360.0017500062661000
2015-07-30352.00355.00350.00352.005400019019000
2015-07-29348.00351.00346.00349.004300015022000
2015-07-28344.00353.00343.00348.009400032645000
2015-07-27351.00353.00343.00349.009400032816000
2015-07-24353.00356.00350.00351.009500033455000
2015-07-23358.00358.00352.00354.006600023436000
2015-07-22354.00358.00350.00355.008500030128000
2015-07-21355.00356.00349.00354.009900034907000
2015-07-17358.00358.00349.00351.004700016590000
2015-07-16363.00363.00355.00359.009500034102000
2015-07-15365.00365.00356.00358.007900028426000
2015-07-14363.00366.00359.00362.0011600042003000
2015-07-13359.00359.00351.00355.005900020948000
2015-07-10352.00360.00347.00352.0018800066264000
2015-07-09348.00352.00336.00349.0017100058799000
2015-07-08366.00372.00354.00354.0013200047810000
2015-07-07365.00370.00363.00367.0013200048348000
2015-07-06370.00372.00358.00363.0013300048471000
2015-07-03375.00375.00369.00373.0010900040584000
2015-07-02373.00374.00370.00371.0012000044678000
2015-07-01367.00372.00361.00365.0014200051783000
2015-06-30374.00376.00367.00369.0019200070890000
2015-06-29365.00378.00365.00371.0020800077351000
2015-06-26374.00377.00370.00373.0014000052347000
2015-06-25382.00385.00376.00378.0010600040266000
2015-06-24386.00390.00384.00384.0013800053207000
2015-06-23392.00392.00383.00385.0017500067669000
2015-06-22386.00389.00386.00388.007000027119000
2015-06-19398.00398.00387.00389.0016200063352000
2015-06-18401.00402.00393.00393.0012900051110000
2015-06-17406.00408.00401.00402.0014700059384000
2015-06-16403.00407.00400.00403.0014800059731000
2015-06-15405.00407.00401.00406.0011400046220000
2015-06-12405.00408.00403.00406.00321000130366000
2015-06-11400.00406.00400.00403.0017600071109000
2015-06-10401.00403.00398.00399.0019800079186000
2015-06-09412.00412.00400.00402.00315000127537000
2015-06-08420.00420.00409.00413.00280000115993000
2015-06-05409.00418.00409.00416.00347000144065000
2015-06-04410.00415.00408.00413.00415000170989000
2015-06-03414.00417.00409.00410.0014300058895000
2015-06-02422.00423.00416.00418.00324000136067000
2015-06-01409.00425.00409.00420.00410000170575000
2015-05-29406.00418.00406.00414.00368000152422000
2015-05-28398.00417.00396.00412.00572000234641000
2015-05-27388.00401.00388.00396.00713000283373000
2015-05-26391.00394.00390.00391.0021200083027000
2015-05-25394.00394.00391.00391.005400021185000
2015-05-22391.00393.00389.00390.009800038253000
2015-05-21387.00395.00387.00392.00359000140493000
2015-05-20391.00394.00387.00390.00412000160552000
2015-05-19382.00391.00382.00389.00515000200103000
2015-05-18378.00387.00378.00381.00445000169877000
2015-05-15385.00388.00379.00382.00719000275497000
2015-05-14388.00393.00382.00389.001233000477211000
2015-05-13405.00405.00399.00403.0024200097313000
2015-05-12399.00403.00395.00403.0015100060267000
2015-05-11396.00407.00396.00397.0023000091999000
2015-05-08388.00397.00385.00394.00332000129335000
2015-05-07390.00394.00386.00390.00386000150563000
2015-05-01389.00401.00380.00397.00759000297191000
2015-04-30375.00399.00375.00396.00952000369984000
2015-04-28346.00381.00343.00375.001017000371490000
2015-04-27344.00347.00342.00346.0010800037204000
2015-04-24347.00347.00342.00344.008700029923000
2015-04-23347.00348.00344.00346.0012800044361000
2015-04-22346.00348.00344.00348.0024100083427000
2015-04-21345.00346.00342.00346.0017900061642000
2015-04-20342.00345.00341.00343.0012200041810000
2015-04-17342.00346.00340.00343.0012900044204000
2015-04-16343.00345.00339.00344.0010300035218000
2015-04-15346.00347.00341.00343.0012600043284000
2015-04-14336.00348.00336.00345.0021700074532000
2015-04-13334.00339.00330.00338.0022800076429000
2015-04-10333.00334.00331.00334.0012100040277000
2015-04-09334.00334.00330.00333.0010500034921000
2015-04-08330.00335.00329.00334.0016500054982000
2015-04-07326.00334.00326.00330.0016900055917000
2015-04-06324.00327.00323.00325.008200026596000
2015-04-03318.00323.00317.00323.0030700098289000
2015-04-02312.00319.00312.00316.0013500042564000
2015-04-01314.00314.00310.00312.0013700042723000
2015-03-31317.00318.00314.00317.0010300032564000
2015-03-30306.00314.00306.00313.0012300038207000
2015-03-27311.00312.00306.00306.009700029938000
2015-03-26317.00317.00311.00313.0022700071070000
2015-03-25318.00318.00315.00318.006500020592000
2015-03-24320.00321.00315.00316.0014400045752000
2015-03-23320.00323.00319.00321.0017200055125000
2015-03-20317.00320.00314.00320.0020000063348000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter