[7274 東証1部] ショーワ 日足 時系列データ

[7274 東証1部] ショーワ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-241109.001112.001097.001105.00252400278557400
2017-07-211127.001135.001108.001120.00299700334845800
2017-07-201136.001141.001117.001132.00319900361009600
2017-07-191141.001145.001125.001132.00323200365862200
2017-07-181147.001157.001136.001148.00294000336428300
2017-07-141120.001160.001118.001158.00506600580922100
2017-07-131132.001140.001107.001111.00266700297776300
2017-07-121114.001136.001109.001132.00280300315834800
2017-07-111117.001119.001106.001111.00244500271712100
2017-07-101112.001130.001111.001114.00280900313795500
2017-07-071092.001113.001084.001112.00342700377848600
2017-07-061114.001126.001100.001108.00364400404422800
2017-07-051089.001120.001088.001120.00376900416865400
2017-07-041099.001111.001093.001093.00310600341870300
2017-07-031082.001095.001078.001089.00292900318494500
2017-06-301090.001099.001070.001087.00422200457511600
2017-06-291081.001096.001071.001095.00413600449424800
2017-06-281087.001098.001063.001070.00345800371285600
2017-06-271085.001109.001081.001095.00441600483312900
2017-06-261062.001097.001057.001084.00428900466032400
2017-06-231069.001085.001060.001072.00487900524538100
2017-06-221085.001090.001066.001068.00309000331734300
2017-06-211081.001085.001070.001082.00341700368949200
2017-06-201061.001093.001056.001093.00530800573364700
2017-06-191049.001061.001037.001054.00377500397116300
2017-06-161077.001085.001051.001051.00516900548548400
2017-06-151057.001096.001053.001082.00838200909025600
2017-06-141071.001084.001059.001059.00241200257859500
2017-06-131066.001074.001055.001055.00317700337954000
2017-06-121063.001068.001046.001066.00421300446872800
2017-06-091061.001071.001041.001061.00449200475571300
2017-06-081065.001068.001045.001060.00525600556674400
2017-06-071058.001066.001040.001065.00516600547554200
2017-06-061094.001107.001075.001077.00406800442733000
2017-06-051129.001130.001093.001094.00429700473194500
2017-06-021101.001136.001099.001133.00518600583258800
2017-06-011085.001126.001084.001098.00505000558865200
2017-05-311074.001093.001073.001078.00415800448406700
2017-05-301082.001084.001070.001078.00314600339419500
2017-05-291087.001104.001079.001082.00340000369650100
2017-05-261091.001128.001090.001097.00647000716857100
2017-05-251085.001115.001083.001083.00602900659087400
2017-05-241082.001101.001081.001095.00702100766092100
2017-05-231041.001061.001040.001050.00591700622157700
2017-05-221035.001042.001017.001037.00310200320848000
2017-05-191043.001053.001032.001041.00465600486156300
2017-05-181041.001057.001036.001044.00621900651960100
2017-05-171078.001097.001074.001080.00644100696484400
2017-05-161099.001112.001079.001079.00436200476137600
2017-05-151112.001115.001088.001089.00418300458514900
2017-05-121126.001143.001115.001120.00655000738672700
2017-05-111099.001132.001099.001121.00763100854723300
2017-05-101095.001106.001085.001085.00450900492541700
2017-05-091129.001129.001093.001104.00521300575210500
2017-05-081125.001145.001109.001137.00671700761022900
2017-05-021077.001137.001075.001117.0017762001979759200
2017-05-011100.001100.001055.001100.0021768002368689800
2017-04-28946.00954.00926.00950.00545600514765800
2017-04-27956.00958.00932.00952.00426100404232700
2017-04-26941.00971.00941.00968.00608500583855000
2017-04-25937.00939.00930.00932.00531400496833500
2017-04-24945.00949.00926.00931.00219400204909300
2017-04-21920.00929.00914.00924.00180300166267900
2017-04-20889.00923.00889.00911.00430800393464100
2017-04-19898.00906.00882.00893.00378700337271200
2017-04-18896.00913.00896.00904.00251900227674200
2017-04-17895.00904.00878.00887.00304600270783600
2017-04-14913.00932.00899.00904.00338600308368600
2017-04-13896.00913.00888.00906.00417000376549800
2017-04-12911.00925.00896.00903.00447600404772800
2017-04-11912.00924.00905.00916.00362400331981800
2017-04-10921.00938.00910.00925.00589900545189300
2017-04-07938.00943.00906.00911.00378200347006600
2017-04-06952.00956.00927.00929.00498400466956500
2017-04-05957.00959.00936.00954.00480000455933500
2017-04-04946.00960.00943.00955.00673800642464700
2017-04-03964.00966.00949.00956.00366500351497100
2017-03-31962.00976.00945.00945.00251200241416400
2017-03-30973.00973.00954.00956.00302200290994500
2017-03-29976.00990.00966.00967.00290200282751300
2017-03-28952.00968.00949.00961.00243600233798300
2017-03-27943.00958.00936.00937.00333600315090500
2017-03-24948.00966.00931.00955.00406100386541100
2017-03-23949.00954.00939.00943.00123000116089400
2017-03-22965.00967.00948.00950.00283100269886100
2017-03-21988.00999.00983.00984.00181800179573700
2017-03-171001.001006.00993.00997.00218100217674200
2017-03-16985.001008.00976.001004.00208000207803000
2017-03-15992.001010.00979.001000.00369500368475700
2017-03-141030.001033.00995.001005.00283200284996800
2017-03-131025.001027.001012.001025.00255600260828200
2017-03-10995.001029.00994.001024.00876900886485600
2017-03-09971.00998.00963.00990.00736400722046500
2017-03-08970.00973.00955.00960.00252800243208500
2017-03-07971.00977.00957.00959.00172800166294800
2017-03-06971.00978.00963.00970.00201400195631600
2017-03-03960.00987.00959.00972.00492800481178300
2017-03-02961.00971.00956.00958.00408000392777400
2017-03-01928.00953.00922.00942.00328500308599600
2017-02-28939.00958.00931.00931.00356100336105500
2017-02-27938.00942.00922.00929.00241500224840300
2017-02-24961.00965.00942.00944.00320400304478200
2017-02-23963.00973.00955.00963.00282400272181300
2017-02-22983.00983.00958.00963.00286000276109800
2017-02-21971.00992.00971.00983.00249900245672700
2017-02-20989.00991.00965.00967.00320200311658200
2017-02-17993.00994.00978.00987.00243600240162600
2017-02-16969.001007.00968.001002.00809500805118800
2017-02-15956.00962.00939.00954.00581800554058500
2017-02-14947.00979.00944.00953.00550300528023100
2017-02-13966.00973.00940.00943.00431800411862900
2017-02-10955.00965.00946.00958.00366500351173600
2017-02-09940.00955.00922.00948.00585000552005800
2017-02-08935.00960.00914.00955.00833300782318000
2017-02-07943.00974.00936.00937.00621000590671200
2017-02-06993.00993.00945.00951.0010993001056417800
2017-02-03900.001007.00896.00996.0032757003156279800
2017-02-02941.00941.00941.00941.00372400350428400
2017-02-01763.00802.00755.00791.00573700450664800
2017-01-31775.00784.00773.00777.00210000163427300
2017-01-30792.00792.00776.00787.00314800246435700
2017-01-27802.00803.00791.00794.00372900296620500
2017-01-26800.00809.00795.00797.00305500244244500
2017-01-25794.00798.00789.00797.00259900206462600
2017-01-24781.00790.00776.00781.00250900195887000
2017-01-23793.00795.00786.00787.00174800138047700
2017-01-20799.00807.00796.00802.00164000131512200
2017-01-19805.00814.00801.00806.00240800194269000
2017-01-18791.00800.00776.00799.00291500230366700
2017-01-17804.00806.00790.00792.00338000268771500
2017-01-16828.00830.00802.00806.00707600573596700
2017-01-13810.00846.00810.00843.00858600716617900
2017-01-12810.00817.00797.00802.00396900319212500
2017-01-11827.00831.00810.00815.00511800416960600
2017-01-10844.00844.00816.00831.00693000572145300
2017-01-06837.00863.00827.00849.00864300734437200
2017-01-05854.00883.00854.00860.00833300721629800
2017-01-04826.00863.00822.00852.00863100731778100
2016-12-30785.00820.00782.00814.00563000454787700
2016-12-29802.00805.00791.00793.00274000218114800
2016-12-28808.00820.00804.00809.00178400144626400
2016-12-27801.00815.00784.00809.00574100462007700
2016-12-26795.00820.00795.00807.00730000591979300
2016-12-22792.00798.00779.00784.00280200219716300
2016-12-21800.00820.00797.00798.00670600542579300
2016-12-20785.00795.00779.00787.00376800296133200
2016-12-19800.00810.00785.00786.00448800356730800
2016-12-16810.00820.00802.00809.00393900318448600
2016-12-15795.00810.00789.00799.00616700493064500
2016-12-14780.00798.00776.00790.00596100471616300
2016-12-13777.00779.00759.00775.00603500465871200
2016-12-12789.00795.00771.00783.00594700466810100
2016-12-09808.00810.00778.00788.00968700764526000
2016-12-08782.00815.00781.00800.001047400839156600
2016-12-07796.00810.00747.00763.0016348001254987000
2016-12-06757.00794.00757.00790.0013845001080079100
2016-12-05706.00758.00703.00757.001085000805606500
2016-12-02709.00713.00695.00699.00459400321500700
2016-12-01696.00730.00694.00713.00765100547635900
2016-11-30690.00690.00680.00684.00345500236387900
2016-11-29690.00691.00677.00683.00506600345936500
2016-11-28702.00705.00687.00699.00485900337853700
2016-11-25704.00726.00703.00713.00619800443361800
2016-11-24701.00702.00684.00697.00625100434041500
2016-11-22688.00697.00685.00694.00410500283619300
2016-11-21688.00696.00678.00687.00426500293615600
2016-11-18688.00690.00671.00683.00585800399220900
2016-11-17697.00697.00673.00678.00662800450917700
2016-11-16657.00711.00657.00699.0018553001288679200
2016-11-15624.00650.00620.00644.001090400695642800
2016-11-14618.00624.00605.00618.00690600423521700
2016-11-11623.00634.00606.00618.00844000520392000
2016-11-10620.00632.00616.00624.00658400410062600
2016-11-09630.00638.00576.00587.00827600497586000
2016-11-08615.00633.00614.00632.00532400332630100
2016-11-07638.00663.00614.00617.001326200840264600
2016-11-04596.00637.00595.00629.0021973001366368700
2016-11-02609.00610.00584.00595.001269100753970200
2016-11-01675.00675.00615.00627.0030746001951789400
2016-10-31575.00685.00575.00685.0047400003070614000
2016-10-28570.00587.00568.00585.00666700385881800
2016-10-27563.00568.00561.00566.00256400144854700
2016-10-26571.00575.00562.00565.00529400300085600
2016-10-25567.00571.00563.00568.00546500309847300
2016-10-24563.00564.00556.00562.00274400153928200
2016-10-21560.00567.00558.00563.00442100248660500
2016-10-20552.00560.00550.00560.00443300246981600
2016-10-19550.00557.00548.00553.00384000212257100
2016-10-18543.00553.00540.00552.00889300486740300
2016-10-17554.00555.00534.00540.001242900673392100
2016-10-14558.00567.00555.00566.00241100135267100
2016-10-13569.00573.00560.00563.00283000160154000
2016-10-12564.00571.00563.00564.00273900155097300
2016-10-11576.00582.00568.00569.00432400248426800
2016-10-07559.00573.00559.00571.00754300428720600
2016-10-06556.00559.00551.00557.00770300427830900
2016-10-05547.00555.00546.00553.00584400321898600
2016-10-04537.00545.00536.00541.00397300215151700
2016-10-03535.00544.00532.00534.00400600215899200
2016-09-30521.00530.00516.00529.00585100306527500
2016-09-29527.00536.00526.00531.00366400194607200
2016-09-28523.00531.00523.00526.00597900314493900
2016-09-27540.00542.00518.00527.001217400640392200
2016-09-26549.00552.00543.00546.00282300154498800
2016-09-23545.00554.00534.00553.00471800257493200
2016-09-21547.00547.00521.00545.001158400618452600
2016-09-20558.00561.00547.00548.00691000381250000
2016-09-16561.00565.00557.00561.00370900207618700
2016-09-15565.00569.00559.00563.00282200158813300
2016-09-14564.00574.00562.00571.00320900182971400
2016-09-13572.00577.00562.00567.00438700249449400
2016-09-12565.00569.00561.00569.00428400242209300
2016-09-09568.00573.00561.00570.00762300432589500
2016-09-08565.00570.00564.00569.00484400274768500
2016-09-07563.00566.00556.00565.00552200310292000
2016-09-06554.00568.00553.00566.00571300321755500
2016-09-05563.00572.00549.00552.0019987001116993600
2016-09-02610.00610.00558.00563.0023676001347342800
2016-09-01616.00619.00611.00614.00416700256145600
2016-08-31616.00623.00612.00614.00217000133690200
2016-08-30608.00612.00596.00607.00240700145780000
2016-08-29591.00607.00588.00606.00357500214566600
2016-08-26580.00581.00567.00577.00466700268583600
2016-08-25563.00583.00561.00576.00525500302113500
2016-08-24560.00565.00552.00554.00464600258890800
2016-08-23578.00580.00554.00556.00722100404902300
2016-08-22588.00595.00582.00587.00341700200412400
2016-08-19579.00589.00573.00581.00475200276273200
2016-08-18585.00587.00573.00579.00460300267504500
2016-08-17584.00594.00580.00593.00423400248357000
2016-08-16607.00610.00593.00593.00384000230073800
2016-08-15613.00616.00606.00607.0016220098853500
2016-08-12610.00618.00606.00613.00316700194053700
2016-08-10632.00632.00605.00608.00361300221251900
2016-08-09632.00638.00625.00636.00278500176247100
2016-08-08630.00637.00621.00632.00316900199524600
2016-08-05628.00632.00613.00618.00339900211223100
2016-08-04586.00631.00586.00628.00629100387863600
2016-08-03578.00599.00578.00586.00540500318957100
2016-08-02589.00597.00582.00586.00553000325896400
2016-08-01610.00610.00584.00605.00697400417363200
2016-07-29596.00602.00582.00600.00722200428880700
2016-07-28608.00609.00592.00595.00723100432035400
2016-07-27597.00625.00596.00625.00750400461658800
2016-07-26616.00618.00590.00591.00508600303861900
2016-07-25605.00626.00603.00623.00695400429544300
2016-07-22620.00626.00596.00601.00972000589721700
2016-07-21649.00650.00634.00639.00591600378705300
2016-07-20640.00640.00627.00636.00332000210539200
2016-07-19630.00634.00618.00633.00276200173532600

   ※ 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。 

s7db.com Twitter Blog