[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 
2017-11-171348.001388.001339.001378.00713800980184400
2017-11-161324.001357.001313.001354.00335900451546300
2017-11-151375.001375.001319.001324.00486100650263500
2017-11-141365.001410.001365.001393.00418100580644000
2017-11-131413.001425.001392.001393.00301400423559200
2017-11-101393.001438.001393.001421.00524500743704900
2017-11-091430.001449.001398.001422.007942001131470500
2017-11-081350.001429.001341.001427.00670000935556800
2017-11-071353.001359.001296.001355.0010171001358842300
2017-11-061358.001393.001321.001362.0019654002665981400
2017-11-021475.001491.001463.001478.00638000942292900
2017-11-011489.001497.001468.001477.00439900652046000
2017-10-311471.001486.001452.001479.00435200641496200
2017-10-301435.001470.001433.001466.00389900568159200
2017-10-271437.001441.001420.001430.00182000259938700
2017-10-261424.001428.001402.001427.00333200471602000
2017-10-251442.001454.001432.001435.00219800317369900
2017-10-241419.001445.001411.001442.00227300326075100
2017-10-231409.001429.001398.001427.00277100393151800
2017-10-201414.001414.001387.001395.00195700273392300
2017-10-191377.001417.001377.001414.00229700323400000
2017-10-181379.001397.001370.001390.00225900312701900
2017-10-171387.001387.001370.001384.00200600276923700
2017-10-161397.001397.001377.001382.00263100364233400
2017-10-131396.001409.001387.001399.00182500255262600
2017-10-121416.001417.001392.001399.00244700342840700
2017-10-111420.001428.001404.001410.00222900314604600
2017-10-101392.001421.001389.001418.00317600447635500
2017-10-061377.001395.001375.001394.00280600389151500
2017-10-051398.001411.001381.001383.00187000260664500
2017-10-041402.001404.001376.001391.00324200449832200
2017-10-031400.001416.001388.001398.00256000357735700
2017-10-021389.001393.001370.001390.00188300260683800
2017-09-291367.001387.001359.001382.00293100403540500
2017-09-281379.001391.001359.001375.00220400302618500
2017-09-271340.001383.001321.001374.00290400395405800
2017-09-261401.001411.001366.001368.00276400380725800
2017-09-251374.001404.001373.001402.00393000548185900
2017-09-221357.001373.001354.001359.00472600644710900
2017-09-211321.001358.001321.001349.00434400584754800
2017-09-201291.001318.001281.001311.00294900385183000
2017-09-191294.001303.001279.001281.00502100646853100
2017-09-151298.001309.001290.001294.00231300299810600
2017-09-141325.001330.001298.001299.00245100320831300
2017-09-131298.001325.001294.001319.00314800413732400
2017-09-121285.001311.001283.001293.00385900500490200
2017-09-111245.001285.001243.001285.00417100531604100
2017-09-081246.001258.001222.001224.00304100375886500
2017-09-071237.001257.001232.001246.00254000316379800
2017-09-061197.001223.001188.001221.00382000462751000
2017-09-051236.001237.001200.001208.00353800430757100
2017-09-041262.001267.001229.001233.00327700407033400
2017-09-011265.001284.001251.001264.00455000577358800
2017-08-311269.001270.001250.001251.00170800214977300
2017-08-301258.001277.001247.001258.00264700333184200
2017-08-291230.001248.001222.001239.00162200200930300
2017-08-281230.001251.001221.001245.00387400481506800
2017-08-251218.001229.001213.001223.00240900294399900
2017-08-241215.001230.001214.001218.00269500329143100
2017-08-231243.001257.001216.001219.00323800398051100
2017-08-221216.001227.001204.001219.00569900693578800
2017-08-211236.001240.001222.001230.00246700303746000
2017-08-181241.001258.001232.001237.00331800411744300
2017-08-171253.001265.001242.001246.00310100388659000
2017-08-161284.001297.001253.001253.00775200983773900
2017-08-151295.001316.001293.001293.00530600690409400
2017-08-141247.001282.001243.001272.00400000506681300
2017-08-101243.001262.001233.001260.00322300403931500
2017-08-091242.001248.001209.001247.00667800822197800
2017-08-081258.001262.001239.001245.00380600475217800
2017-08-071264.001274.001247.001265.00552100696527300
2017-08-041234.001290.001232.001270.00600000761857000
2017-08-031240.001253.001228.001253.00719400894508800
2017-08-021187.001240.001175.001237.0011574001405760400
2017-08-011174.001229.001151.001182.0027490003276679700
2017-07-311094.001095.001061.001067.00455500489042700
2017-07-281087.001099.001078.001086.00394700429010200
2017-07-271088.001094.001075.001086.00478900518724300
2017-07-261088.001101.001083.001093.00262100286603400
2017-07-251098.001103.001081.001081.00309000336423500
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

   ※ 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