So-net無料ブログ作成

7274 ショーワ 株価一覧& csvダウンロード【2017年度】

7274 ショーワ の2017年度(4月1日~)の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。さらに株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


7274 ショーワ の2017年度の株価データ一覧です。一般的な株価一覧に、高値および安値の時間が記録してあります。
csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/10/261424 (09:00)1428 (12:48)1402 (10:10)1427 (15:00)333200
2017/10/251442 (09:00)1454 (09:13)1432 (14:56)1435 (15:00)219800
2017/10/241419 (09:00)1445 (12:58)1411 (09:14)1442 (15:00)227300
2017/10/231409 (09:00)1429 (13:57)1398 (09:05)1427 (15:00)277100
2017/10/201414 (09:00)1414 (09:00)1387 (10:25)1395 (15:00)195700
2017/10/191377 (09:00)1417 (11:17)1377 (09:00)1414 (15:00)229700
2017/10/181379 (09:00)1397 (11:30)1370 (09:36)1390 (15:00)225900
2017/10/171387 (09:00)1387 (09:00)1370 (09:03)1384 (15:00)200600
2017/10/161397 (09:00)1397 (09:00)1377 (09:27)1382 (15:00)263100
2017/10/131396 (09:00)1409 (09:05)1387 (09:53)1399 (15:00)182500
2017/10/121416 (09:00)1417 (09:02)1392 (12:41)1399 (15:00)244700
2017/10/111420 (09:00)1428 (09:07)1404 (09:28)1410 (15:00)222900
2017/10/101392 (09:00)1421 (13:38)1389 (09:00)1418 (15:00)317600
2017/10/061377 (09:00)1395 (14:59)1375 (09:00)1394 (15:00)280600
2017/10/051398 (09:00)1411 (09:00)1381 (14:11)1383 (15:00)187000
2017/10/041402 (09:00)1404 (09:04)1376 (09:56)1391 (15:00)324200
2017/10/031400 (09:00)1416 (09:00)1388 (10:25)1398 (15:00)256000
2017/10/021389 (09:00)1393 (14:59)1370 (09:11)1390 (15:00)188300
2017/09/291367 (09:00)1387 (13:13)1359 (09:00)1382 (15:00)293100
2017/09/281379 (09:00)1391 (10:56)1359 (12:44)1375 (15:00)220400
2017/09/271340 (09:00)1383 (13:46)1321 (09:01)1374 (15:00)290400
2017/09/261401 (09:00)1411 (09:00)1366 (14:36)1368 (15:00)276400
2017/09/251374 (09:00)1404 (14:34)1373 (09:00)1402 (15:00)393000
2017/09/221357 (09:00)1373 (09:02)1354 (13:48)1359 (15:00)472600
2017/09/211321 (09:00)1358 (13:15)1321 (09:00)1349 (15:00)434400
2017/09/201291 (09:00)1318 (12:31)1281 (09:02)1311 (15:00)294900
2017/09/191294 (09:00)1303 (09:21)1279 (14:59)1281 (15:00)502100
2017/09/151298 (09:00)1309 (09:22)1290 (09:05)1294 (15:00)231300
2017/09/141325 (09:00)1330 (09:08)1298 (12:35)1299 (15:00)245100
2017/09/131298 (09:00)1325 (12:41)1294 (09:11)1319 (15:00)314800
2017/09/121285 (09:00)1311 (09:21)1283 (09:00)1293 (15:00)385900
2017/09/111245 (09:00)1285 (14:36)1243 (09:00)1285 (15:00)417100
2017/09/081246 (09:00)1258 (09:11)1222 (14:30)1224 (15:00)304100
2017/09/071237 (09:00)1257 (09:03)1232 (13:11)1246 (15:00)254000
2017/09/061197 (09:00)1223 (14:52)1188 (09:00)1221 (15:00)382000
2017/09/051236 (09:00)1237 (09:00)1200 (12:32)1208 (15:00)353800
2017/09/041262 (09:00)1267 (09:02)1229 (14:55)1233 (15:00)327700
2017/09/011265 (09:00)1284 (11:00)1251 (09:04)1264 (15:00)455000
2017/08/311269 (09:00)1270 (10:09)1250 (14:34)1251 (15:00)170800
2017/08/301258 (09:00)1277 (09:03)1247 (12:44)1258 (15:00)264700
2017/08/291230 (09:00)1248 (11:28)1222 (09:01)1239 (15:00)162200
2017/08/281230 (09:00)1251 (12:30)1221 (09:00)1245 (15:00)387400
2017/08/251218 (09:00)1229 (09:29)1213 (11:25)1223 (15:00)240900
2017/08/241215 (09:00)1230 (09:36)1214 (09:02)1218 (15:00)269500
2017/08/231243 (09:00)1257 (09:04)1216 (14:55)1219 (15:00)323800
2017/08/221216 (09:00)1227 (14:27)1204 (09:01)1219 (15:00)569900
2017/08/211236 (09:00)1240 (09:55)1222 (09:00)1230 (15:00)246700
2017/08/181241 (09:00)1258 (09:09)1232 (13:51)1237 (15:00)331800
2017/08/171253 (09:00)1265 (09:37)1242 (09:02)1246 (15:00)310100
2017/08/161284 (09:00)1297 (09:04)1253 (15:00)1253 (15:00)775200
2017/08/151295 (09:00)1316 (09:00)1293 (14:59)1293 (15:00)530600
2017/08/141247 (09:00)1282 (13:09)1243 (09:00)1272 (15:00)400000
2017/08/101243 (09:00)1262 (14:30)1233 (09:00)1260 (15:00)322300
2017/08/091242 (09:00)1248 (09:00)1209 (10:06)1247 (15:00)667800
2017/08/081258 (09:00)1262 (09:18)1239 (12:30)1245 (15:00)380600
2017/08/071264 (09:00)1274 (09:02)1247 (10:58)1265 (15:00)552100
2017/08/041234 (09:00)1290 (11:29)1232 (09:00)1270 (15:00)600000
2017/08/031240 (09:00)1253 (10:01)1228 (10:16)1253 (15:00)719400
2017/08/021187 (09:00)1240 (14:22)1175 (09:04)1237 (15:00)1157400
2017/08/011174 (09:09)1229 (10:15)1151 (09:09)1182 (15:00)2749000
2017/07/311094 (09:00)1095 (09:02)1061 (12:35)1067 (15:00)455500
2017/07/281087 (09:00)1099 (12:34)1078 (09:12)1086 (15:00)394700
2017/07/271088 (09:00)1094 (09:05)1075 (11:23)1086 (15:00)478900
2017/07/261088 (09:00)1101 (09:15)1083 (09:00)1093 (15:00)262100
2017/07/251098 (09:00)1103 (09:00)1081 (12:35)1081 (15:00)309000
2017/07/241109 (09:00)1112 (09:05)1097 (10:54)1105 (15:00)252400
2017/07/211127 (09:00)1135 (09:07)1108 (10:57)1120 (15:00)299700
2017/07/201136 (09:00)1141 (12:56)1117 (10:09)1132 (15:00)319900
2017/07/191141 (09:00)1145 (09:00)1125 (09:48)1132 (15:00)323200
2017/07/181147 (09:00)1157 (09:03)1136 (09:23)1148 (15:00)294000
2017/07/141120 (09:00)1160 (13:18)1118 (09:00)1158 (15:00)506600
2017/07/131132 (09:00)1140 (09:00)1107 (12:37)1111 (15:00)266700
2017/07/121114 (09:00)1136 (12:35)1109 (09:01)1132 (15:00)280300
2017/07/111117 (09:00)1119 (09:18)1106 (12:39)1111 (15:00)244500
2017/07/101112 (09:00)1130 (09:17)1111 (14:02)1114 (15:00)280900
2017/07/071092 (09:00)1113 (14:56)1084 (09:02)1112 (15:00)342700
2017/07/061114 (09:00)1126 (09:04)1100 (12:32)1108 (15:00)364400
2017/07/051089 (09:00)1120 (14:58)1088 (10:54)1120 (15:00)376900
2017/07/041099 (09:00)1111 (12:42)1093 (14:13)1093 (15:00)310600
2017/07/031082 (09:00)1095 (09:04)1078 (10:17)1089 (15:00)292900
2017/06/301090 (09:00)1099 (09:07)1070 (11:27)1087 (15:00)422200
2017/06/291081 (09:00)1096 (13:38)1071 (09:39)1095 (15:00)413600
2017/06/281087 (09:00)1098 (09:03)1063 (11:26)1070 (15:00)345800
2017/06/271085 (09:00)1109 (09:23)1081 (09:00)1095 (15:00)441600
2017/06/261062 (09:00)1097 (09:48)1057 (09:05)1084 (15:00)428900
2017/06/231069 (09:00)1085 (09:39)1060 (09:04)1072 (15:00)487900
2017/06/221085 (09:00)1090 (09:12)1066 (11:29)1068 (15:00)309000
2017/06/211081 (09:00)1085 (11:13)1070 (09:02)1082 (15:00)341700
2017/06/201061 (09:00)1093 (14:03)1056 (09:22)1093 (15:00)530800
2017/06/191049 (09:00)1061 (14:27)1037 (09:02)1054 (15:00)377500
2017/06/161077 (09:00)1085 (09:21)1051 (14:59)1051 (15:00)516900
2017/06/151057 (09:00)1096 (10:01)1053 (09:00)1082 (15:00)838200
2017/06/141071 (09:00)1084 (09:30)1059 (14:59)1059 (15:00)241200
2017/06/131066 (09:00)1074 (10:14)1055 (14:55)1055 (15:00)317700
2017/06/121063 (09:00)1068 (14:19)1046 (09:13)1066 (15:00)421300
2017/06/091061 (09:00)1071 (09:02)1041 (09:11)1061 (15:00)449200
2017/06/081065 (09:00)1068 (12:44)1045 (09:09)1060 (15:00)525600
2017/06/071058 (09:00)1066 (13:11)1040 (09:01)1065 (15:00)516600
2017/06/061094 (09:00)1107 (09:18)1075 (14:59)1077 (15:00)406800
2017/06/051129 (09:00)1130 (09:00)1093 (12:30)1094 (15:00)429700
2017/06/021101 (09:00)1136 (14:57)1099 (09:05)1133 (15:00)518600
2017/06/011085 (09:00)1126 (09:13)1084 (09:00)1098 (15:00)505000
2017/05/311074 (09:00)1093 (09:02)1073 (09:12)1078 (15:00)415800
2017/05/301082 (09:00)1084 (14:13)1070 (09:09)1078 (15:00)314600
2017/05/291087 (09:00)1104 (09:07)1079 (09:02)1082 (15:00)340000
2017/05/261091 (09:00)1128 (09:03)1090 (09:00)1097 (15:00)647000
2017/05/251085 (09:00)1115 (09:14)1083 (14:08)1083 (15:00)602900
2017/05/241082 (09:03)1101 (09:11)1081 (09:03)1095 (15:00)702100
2017/05/231041 (09:00)1061 (09:12)1040 (09:01)1050 (15:00)591700
2017/05/221035 (09:00)1042 (13:27)1017 (09:09)1037 (15:00)310200
2017/05/191043 (09:00)1053 (09:02)1032 (10:03)1041 (15:00)465600
2017/05/181041 (09:03)1057 (11:28)1036 (09:04)1044 (15:00)621900
2017/05/171078 (09:00)1097 (09:14)1074 (09:00)1080 (15:00)644100
2017/05/161099 (09:00)1112 (09:01)1079 (14:49)1079 (15:00)436200
2017/05/151112 (09:00)1115 (09:02)1088 (14:18)1089 (15:00)418300
2017/05/121126 (09:00)1143 (09:07)1115 (14:51)1120 (15:00)655000
2017/05/111099 (09:00)1132 (12:36)1099 (09:00)1121 (15:00)763100
2017/05/101095 (09:00)1106 (10:27)1085 (15:00)1085 (15:00)450900
2017/05/091129 (09:00)1129 (09:00)1093 (10:26)1104 (15:00)521300
2017/05/081125 (09:00)1145 (12:49)1109 (09:10)1137 (15:00)671700
2017/05/021077 (09:00)1137 (13:07)1075 (09:00)1117 (15:00)1776200
2017/05/011100 (09:28)1100 (09:28)1055 (09:34)1100 (15:00)2176800
2017/04/28946 (09:00)954 (09:14)926 (09:06)950 (15:00)545600
2017/04/27956 (09:00)958 (09:00)932 (09:06)952 (15:00)426100
2017/04/26941 (09:00)971 (14:04)941 (09:00)968 (15:00)608500
2017/04/25937 (09:00)939 (12:36)930 (09:01)932 (15:00)531400
2017/04/24945 (09:03)949 (09:05)926 (09:37)931 (15:00)219400
2017/04/21920 (09:00)929 (09:00)914 (09:21)924 (15:00)180300
2017/04/20889 (09:00)923 (13:27)889 (09:00)911 (15:00)430800
2017/04/19898 (09:00)906 (09:00)882 (10:14)893 (15:00)378700
2017/04/18896 (09:00)913 (09:12)896 (09:00)904 (15:00)251900
2017/04/17895 (09:00)904 (09:02)878 (10:29)887 (15:00)304600
2017/04/14913 (09:00)932 (09:03)899 (14:37)904 (15:00)338600
2017/04/13896 (09:00)913 (11:12)888 (09:00)906 (15:00)417000
2017/04/12911 (09:00)925 (09:22)896 (10:13)903 (15:00)447600
2017/04/11912 (09:00)924 (10:13)905 (09:06)916 (15:00)362400
2017/04/10921 (09:00)938 (11:22)910 (09:05)925 (15:00)589900
2017/04/07938 (09:00)943 (09:05)906 (11:12)911 (15:00)378200
2017/04/06952 (09:00)956 (09:02)927 (14:43)929 (15:00)498400
2017/04/05957 (09:00)959 (09:00)936 (12:30)954 (15:00)480000
2017/04/04946 (09:00)960 (14:59)943 (09:07)955 (15:00)673800
2017/04/03964 (09:03)966 (09:22)949 (10:10)956 (15:00)366500

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は7274-2017.csvです。

スポンサーリンク

7274 ショーワの関連記事


7274 ショーワ
7274 ショーワ 株価チャート【2017年度】
7274 ショーワ 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました