[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 
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
2016-07-15603.00628.00603.00621.00309200190837600
2016-07-14612.00614.00592.00601.00302100182159300
2016-07-13628.00636.00615.00616.00396400247114900
2016-07-12585.00621.00583.00613.00466400284444000
2016-07-11558.00575.00558.00569.00309500175611300
2016-07-08547.00563.00547.00550.00235400130517000
2016-07-07545.00564.00545.00552.00318300176511100
2016-07-06556.00558.00545.00550.00295200162517400
2016-07-05573.00575.00565.00572.0013940079340800
2016-07-04573.00578.00556.00576.00319400182583800
2016-07-01579.00587.00564.00567.00289500165704800
2016-06-30588.00598.00570.00571.00280900163806900
2016-06-29585.00592.00565.00578.00414300238311100
2016-06-28580.00585.00559.00580.00300000172009600
2016-06-27606.00619.00582.00590.00250200148675100
2016-06-24655.00664.00580.00597.00506000310732900
2016-06-23643.00653.00639.00650.00322500208297600
2016-06-22663.00666.00644.00646.00272000176681900
2016-06-21657.00668.00646.00663.00320000211357200
2016-06-20673.00677.00664.00664.00265900177898600
2016-06-17661.00679.00656.00660.00368700245348900
2016-06-16689.00690.00652.00652.00415100275504900
2016-06-15680.00706.00675.00699.00240800166760900
2016-06-14697.00701.00682.00685.00267200183606500
2016-06-13720.00728.00700.00702.00368900261695600
2016-06-10757.00757.00739.00742.00301100224983400
2016-06-09769.00780.00755.00759.00151100115139400
2016-06-08760.00773.00760.00771.0011770090375000
2016-06-07762.00782.00755.00760.00374400286525200
2016-06-06750.00756.00731.00751.00320000238592000
2016-06-03791.00802.00767.00768.00195300151701200
2016-06-02801.00806.00787.00790.00230500183103700
2016-06-01807.00815.00801.00806.00221700179148200
2016-05-31795.00815.00789.00813.00336300272009600
2016-05-30795.00803.00790.00792.00258800205724000
2016-05-27793.00796.00781.00788.00377100297228800
2016-05-26786.00797.00779.00783.00236200185354700
2016-05-25790.00792.00766.00773.00466300361289000
2016-05-24789.00794.00773.00777.00223000174264000
2016-05-23787.00794.00769.00792.00350100274763300
2016-05-20769.00793.00768.00791.00446000350202200
2016-05-19776.00777.00757.00766.00337200257924300
2016-05-18788.00794.00763.00767.00342400264902300
2016-05-17771.00788.00767.00787.00310900241956200
2016-05-16778.00781.00763.00769.00297800230000700
2016-05-13785.00786.00772.00774.00240000186684900
2016-05-12763.00786.00758.00785.00271900210717500
2016-05-11795.00800.00774.00775.00365800286131200
2016-05-10773.00791.00756.00788.00622400484685900
2016-05-09762.00775.00759.00773.00637900490920800
2016-05-06790.00790.00741.00763.0014213001078598700
2016-05-02822.00836.00813.00813.00670800549193300
2016-04-28996.001014.00962.00963.00360100355868400
2016-04-27996.001004.00978.00992.00363500359630100
2016-04-26995.001005.00983.00989.00256300254276000
2016-04-251000.001010.00993.001008.00351500352637900
2016-04-22969.00994.00964.00993.00305500300426400
2016-04-21980.00983.00972.00976.00173800169606700
2016-04-20978.00985.00958.00960.00184600178713300
2016-04-19962.00977.00954.00970.00384500371506700
2016-04-18913.00929.00911.00924.00273000251670400
2016-04-15939.00954.00931.00934.00266900250173000
2016-04-14930.00958.00930.00954.00284800269993100
2016-04-13913.00925.00901.00921.00298500272880300
2016-04-12878.00900.00878.00892.00173100154535900
2016-04-11887.00887.00860.00877.00169100147514000
2016-04-08863.00898.00852.00889.00231300202866200
2016-04-07881.00892.00870.00879.00232900205049300
2016-04-06888.00898.00874.00887.00231000204583100
2016-04-05912.00914.00879.00881.00205900183393000
2016-04-04933.00940.00912.00918.00190400175458200
2016-04-01976.00976.00935.00941.00324900309309800
2016-03-31993.001013.00982.00982.00273500271534500
2016-03-301009.001009.00982.00984.00273500270941000
2016-03-291006.001018.00999.001010.00319900322583800
2016-03-281007.001019.00995.001019.00443400447305000
2016-03-25982.00998.00971.00992.00307000303218900
2016-03-24964.00985.00963.00979.00449800438965200
2016-03-23974.00981.00958.00965.00356200344500700
2016-03-22960.00987.00958.00971.00361500350769100
2016-03-18955.00964.00937.00948.00520200493447500
2016-03-17955.00974.00944.00956.00298800286520500
2016-03-16939.00951.00937.00945.00190700180301700
2016-03-15966.00971.00939.00945.00385600365708700
2016-03-14958.00982.00953.00966.00290500281215000
2016-03-11930.00948.00923.00945.00362900340447500
2016-03-10917.00944.00915.00938.00514300480916300
2016-03-09954.00957.00904.00905.00878400802860800
2016-03-08980.00999.00971.00981.00379200373239200
2016-03-07993.00996.00977.00984.00250900247047200
2016-03-04964.00998.00959.00992.00369200364246700
2016-03-03955.00970.00952.00968.00289600279263200
2016-03-02942.00966.00942.00960.00330700316715800
2016-03-01913.00924.00896.00912.00292900265986600
2016-02-29920.00961.00910.00914.00431600402715000
2016-02-26914.00918.00900.00905.00208700189535500
2016-02-25895.00920.00888.00912.00426000384801500
2016-02-24912.00915.00877.00895.00624000556140900
2016-02-23944.00948.00899.00911.00529500486087900
2016-02-22922.00943.00917.00926.00291700270947400
2016-02-19933.00949.00920.00926.00406800378768100
2016-02-18930.00942.00912.00924.00352500326351200
2016-02-17910.00923.00882.00895.00494200444271500
2016-02-16898.00927.00892.00914.00354700324353800
2016-02-15894.00910.00884.00897.00473500425194200
2016-02-12870.00878.00834.00836.00472900403930900
2016-02-10910.00936.00879.00887.00562400505705500
2016-02-09930.00931.00904.00910.00450200411932000
2016-02-08939.00963.00932.00952.00589500557705700
2016-02-05974.00977.00939.00954.00406200386694700
2016-02-041010.001017.00978.00982.00592200588132000
2016-02-031030.001097.001030.001036.0012094001290939100
2016-02-021086.001090.001056.001063.00353900379021800
2016-02-011060.001094.001054.001091.00532800575625400
2016-01-291011.001054.001007.001048.00467100482102300
2016-01-281000.001017.00981.001003.00360700361434600
2016-01-271004.001014.00996.001010.00195300196614300
2016-01-261000.001000.00981.00990.00221700219386800
2016-01-251039.001041.00994.001015.00361300364095200
2016-01-22992.001013.00983.001010.00221500220740000
2016-01-21995.001012.00962.00962.00305500302267100
2016-01-201013.001020.00993.00997.00291100291909500
2016-01-191012.001037.001007.001019.00256100260603800
2016-01-181008.001018.00990.001012.00337600339573600
2016-01-151052.001058.001023.001027.00245700254163900
2016-01-141053.001058.001027.001047.00477900497978200
2016-01-131038.001080.001038.001072.00371900396457600
2016-01-121058.001063.001017.001020.00313000324200400
2016-01-081065.001086.001055.001074.00263500282876500
2016-01-071083.001111.001070.001071.00226700245791600
2016-01-061115.001123.001076.001085.00237400258744400
2016-01-051103.001122.001099.001111.00170300189151500
2016-01-041122.001135.001100.001104.00268300297489300
2015-12-301135.001149.001128.001131.00159400181028800
2015-12-291130.001141.001118.001136.00146300165411200
2015-12-281130.001152.001130.001139.00101000115226100
2015-12-251139.001150.001121.001124.00124200140518000
2015-12-241180.001182.001144.001145.00151700175087800
2015-12-221168.001177.001161.001166.0091200106633300
2015-12-211159.001176.001151.001170.00203800237240300
2015-12-181185.001202.001167.001170.00299700355258400
2015-12-171194.001204.001183.001185.00246300293963400
2015-12-161157.001180.001153.001173.00305000357517300
2015-12-151143.001149.001134.001137.00184800210596300
2015-12-141143.001149.001133.001146.00183700209668500
2015-12-111166.001183.001164.001178.00248500291532800
2015-12-101178.001179.001152.001160.00348500405606800
2015-12-091185.001206.001184.001191.00323600386359600
2015-12-081196.001204.001178.001193.00312800372342600
2015-12-071186.001196.001182.001186.00229900273528600
2015-12-041180.001182.001162.001167.00470900551223500
2015-12-031200.001203.001191.001201.00106800127982900
2015-12-021201.001203.001182.001200.00194800232813600
2015-12-011180.001212.001179.001201.00339900407381700
2015-11-301186.001196.001178.001190.00317400377304500
2015-11-271178.001195.001177.001182.00195000231610400
2015-11-261166.001180.001163.001173.00235100276241600

   ※ 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