[6995 東証1部] 東海理化電機製作所 日足 時系列データ

[6995 東証1部] 東海理化電機製作所 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232295.002299.002263.002267.00297000674827900
2017-03-222283.002325.002270.002292.005726001318496600
2017-03-212373.002387.002315.002338.006357001490659600
2017-03-172354.002417.002348.002383.0011000002619338000
2017-03-162357.002410.002346.002404.005006001195793900
2017-03-152380.002396.002374.002388.00271100647482800
2017-03-142410.002410.002370.002403.00371400891113800
2017-03-132372.002380.002357.002375.00295900700892700
2017-03-102407.002424.002382.002387.00415000995327500
2017-03-092366.002388.002355.002385.00328500781451300
2017-03-082340.002348.002324.002339.00398800931978900
2017-03-072331.002368.002323.002346.00323100759628300
2017-03-062321.002343.002306.002331.00242600565657800
2017-03-032338.002349.002316.002322.00233500543918500
2017-03-022332.002350.002326.002326.00334400781090600
2017-03-012261.002297.002248.002287.00364900831585600
2017-02-282264.002299.002264.002266.00342900781909200
2017-02-272234.002259.002216.002234.00358100800974300
2017-02-242223.002249.002211.002237.00238800533731700
2017-02-232253.002263.002239.002245.00364000817860800
2017-02-222275.002275.002223.002241.00407600912969400
2017-02-212253.002286.002246.002277.00313700712193000
2017-02-202225.002239.002215.002232.00360800804202100
2017-02-172230.002236.002191.002225.00373400828108700
2017-02-162263.002272.002230.002257.00346200781449700
2017-02-152238.002258.002232.002246.00366800823973500
2017-02-142219.002252.002215.002215.00363900811621800
2017-02-132216.002224.002192.002204.00330000727376000
2017-02-102145.002197.002145.002194.004786001043808400
2017-02-092100.002105.002080.002097.00210300440788100
2017-02-082110.002120.002092.002116.00367900775351000
2017-02-072121.002137.002106.002112.005178001096122300
2017-02-062187.002192.002123.002147.007082001517166200
2017-02-032149.002169.002132.002158.007711001659489600
2017-02-022230.002230.002112.002142.009881002143670000
2017-02-012205.002345.002175.002276.009549002161027100
2017-01-312231.002268.002231.002252.00424100954964100
2017-01-302280.002300.002247.002262.00431700979938100
2017-01-272269.002294.002266.002284.00310900709723800
2017-01-262293.002296.002253.002258.00306800694978700
2017-01-252255.002273.002241.002248.00298700672350800
2017-01-242241.002243.002208.002221.005276001171895700
2017-01-232295.002304.002274.002283.00261700599446400
2017-01-202339.002372.002332.002344.00279700658061800
2017-01-192354.002385.002341.002359.00412200972882200
2017-01-182256.002315.002234.002310.004427001010341300
2017-01-172319.002328.002261.002269.00314000719445400
2017-01-162332.002332.002281.002307.00308400710958300
2017-01-132297.002338.002276.002333.00385600891477800
2017-01-122339.002342.002279.002305.007415001708889900
2017-01-112391.002391.002351.002377.00357200845389400
2017-01-102368.002398.002346.002377.00339300804286500
2017-01-062373.002403.002362.002383.00418900997944400
2017-01-052450.002453.002396.002408.00233300562664100
2017-01-042351.002442.002335.002440.00303100733145400
2016-12-302333.002357.002312.002345.00220800515734400
2016-12-292394.002394.002339.002354.00280900662067900
2016-12-282385.002410.002385.002400.00173200415707900
2016-12-272364.002414.002351.002391.00361800862993000
2016-12-262445.002445.002395.002398.00243300586956800
2016-12-222480.002482.002450.002460.00225100553807900
2016-12-212470.002511.002470.002484.004336001078137300
2016-12-202450.002467.002422.002463.00285500699873500
2016-12-192430.002430.002396.002422.00253000611513800
2016-12-162435.002464.002415.002448.00292100714604100
2016-12-152377.002419.002373.002404.00350300840443500
2016-12-142369.002380.002350.002376.00360900855336700
2016-12-132382.002389.002335.002381.00347300822013500
2016-12-122424.002456.002362.002398.00399100960152000
2016-12-092380.002399.002366.002394.00345000824226200
2016-12-082364.002377.002347.002375.00398300941254300
2016-12-072322.002348.002311.002332.00252200587342200
2016-12-062313.002331.002308.002323.00422300980865300
2016-12-052256.002275.002224.002275.004592001037617800
2016-12-022222.002292.002221.002285.00437400994225900
2016-12-012280.002294.002260.002272.00331800754559400
2016-11-302264.002279.002239.002243.00335700756550400
2016-11-292271.002278.002242.002264.00363400820711600
2016-11-282314.002344.002253.002277.00410300933132500
2016-11-252270.002355.002270.002313.006139001424172800
2016-11-242236.002267.002230.002264.00375600847049900
2016-11-222185.002193.002172.002186.00190600416003200
2016-11-212197.002223.002186.002196.00332900732415500
2016-11-182182.002200.002176.002195.00344000754243700
2016-11-172152.002166.002120.002161.00414200891489000
2016-11-162143.002184.002142.002182.006673001447097400
2016-11-152102.002122.002084.002098.00390200818382700
2016-11-142042.002101.002042.002071.006026001249635400
2016-11-111992.002053.001980.002025.007778001577546700
2016-11-102000.002000.001940.001955.006593001290600700
2016-11-092011.002061.001811.001856.0010450002002961000
2016-11-081969.001986.001956.001985.00386000761529000
2016-11-071983.001994.001960.001967.00292600576394900
2016-11-041920.001934.001899.001925.00396400760814500
2016-11-021993.002001.001940.001957.00431000844837000
2016-11-011979.002031.001975.002030.007710001550725300
2016-10-311955.001975.001936.001967.0011262002199162100
2016-10-281995.002013.001952.001980.0020195003993974500
2016-10-272099.002200.002033.002066.0013277002782881000
2016-10-262120.002133.002097.002106.00473200998699900
2016-10-252100.002148.002100.002137.005853001248458100
2016-10-242058.002078.002049.002066.00285600589624100
2016-10-212050.002065.002041.002053.005304001089676500
2016-10-202002.002029.001997.002026.00323800652707700
2016-10-192020.002025.001980.002006.00471900943725300
2016-10-182019.002032.001993.002032.00368900744019900
2016-10-171994.002039.001986.002036.00388300784907000
2016-10-142001.002012.001974.002011.005798001158597100
2016-10-132072.002078.002034.002044.00478000980061300
2016-10-122033.002073.002029.002052.00370300760986800
2016-10-112102.002121.002054.002061.00434600904286300
2016-10-072117.002131.002090.002096.00290400610413500
2016-10-062095.002138.002095.002116.005556001175568500
2016-10-052027.002077.002027.002055.005056001040723400
2016-10-041992.002018.001987.002006.00312000625266800
2016-10-032007.002026.001989.001992.005683001139404400
2016-09-301919.001968.001900.001962.00369100718651900
2016-09-291946.001998.001945.001962.005768001136234600
2016-09-281930.001930.001879.001906.005867001112911200
2016-09-271935.001988.001902.001988.00259600507081100
2016-09-262007.002012.001955.001958.00201500397221800
2016-09-232010.002019.001975.002013.00308800619398700
2016-09-211927.002007.001892.002000.00325200637478500
2016-09-201891.001934.001877.001912.00316400605088200
2016-09-161907.001941.001901.001915.00372600715652900
2016-09-151953.001954.001901.001909.00459600883542500
2016-09-141950.001989.001939.001977.00306800606378600
2016-09-131973.001993.001939.001955.00195500383078300
2016-09-121960.001966.001925.001955.00260700508723300
2016-09-091991.002011.001986.002005.00285400570643800
2016-09-081984.002006.001965.001993.00316000628507500
2016-09-071989.001996.001950.001985.00399900788883800
2016-09-062040.002044.002007.002033.00162100328618400
2016-09-052043.002077.002018.002024.00251100512211000
2016-09-022028.002031.001992.002013.00447400900483900
2016-09-012048.002068.002034.002055.00242900499180200
2016-08-312031.002077.002027.002045.005625001151237300
2016-08-301977.002015.001953.002005.008297001656573600
2016-08-291937.002008.001920.001988.005389001068669300
2016-08-261876.001876.001834.001859.00322100597265000
2016-08-251877.001914.001867.001900.00243900462082600
2016-08-241885.001919.001881.001887.00232600441166200
2016-08-231923.001929.001878.001881.00370300700627800
2016-08-221900.001961.001887.001958.00434200842337600
2016-08-191892.001923.001877.001884.00357700677559300
2016-08-181881.001901.001864.001876.00267700503305200
2016-08-171863.001914.001855.001910.00475000895761600
2016-08-161907.001916.001857.001857.00343600646910200
2016-08-151908.001959.001905.001908.00259500499217700
2016-08-121941.001943.001902.001919.00353800680200100
2016-08-101949.001949.001914.001923.00245800473558400
2016-08-091964.001990.001944.001969.00357000702573500
2016-08-081945.001993.001917.001974.00414700816067800
2016-08-051950.001953.001896.001905.00404700777493000
2016-08-041891.001973.001865.001960.0011382002193284100
2016-08-031814.001820.001767.001773.006601001180499600
2016-08-021947.001950.001848.001854.006841001289364300
2016-08-011915.001980.001883.001944.008725001684008900
2016-07-291875.002000.001851.001981.0021185004090551600
2016-07-281599.002022.001583.001840.0017636003197735800
2016-07-271634.001667.001620.001648.00385500634162400
2016-07-261662.001662.001608.001609.00409700663827600
2016-07-251650.001692.001650.001665.00513700857087800
2016-07-221640.001667.001631.001643.00389700640521400
2016-07-211666.001692.001663.001680.00424900713497300
2016-07-201631.001636.001603.001634.00265300430116700
2016-07-191638.001656.001621.001635.006593001078255800
2016-07-151548.001632.001543.001614.007623001217281400
2016-07-141500.001541.001489.001527.00410300624135200
2016-07-131550.001579.001526.001545.00505000785752700
2016-07-121480.001506.001468.001484.00381600568480400
2016-07-111400.001448.001398.001437.00380800544363800
2016-07-081376.001408.001360.001360.00439100605872000
2016-07-071385.001407.001370.001377.00379000525745800
2016-07-061392.001396.001339.001393.00588300808488900
2016-07-051467.001472.001420.001439.00443200639008100
2016-07-041478.001502.001442.001497.00380500565221600
2016-07-011503.001526.001490.001494.00275500413361300
2016-06-301538.001540.001495.001498.00370600559970000
2016-06-291503.001524.001484.001515.00278700420525100
2016-06-281480.001511.001436.001490.00532400785597600
2016-06-271521.001526.001476.001497.00378000563362600
2016-06-241670.001672.001480.001491.00594300925205300
2016-06-231635.001665.001613.001657.00292000480218300
2016-06-221645.001650.001623.001631.00254500415868400
2016-06-211603.001664.001590.001654.00545300894563000
2016-06-201625.001645.001603.001624.007292001187665100
2016-06-171616.001628.001603.001606.00348400562228600
2016-06-161673.001685.001573.001588.006276001008631900
2016-06-151683.001704.001660.001696.00320600542171000
2016-06-141695.001727.001664.001680.008112001366122900
2016-06-131730.001730.001647.001667.007962001332323100
2016-06-101768.001768.001740.001752.00550300966154400
2016-06-091785.001797.001739.001742.00388800682751000
2016-06-081763.001788.001733.001783.007313001289664500
2016-06-071827.001832.001754.001763.0011347002022957300
2016-06-061835.001854.001807.001854.00468400860610000
2016-06-031914.001938.001876.001888.00252900479525700
2016-06-021947.001953.001902.001914.00392800757676800
2016-06-011965.001994.001943.001981.00463400916876500
2016-05-311924.001975.001910.001965.005164001011736200
2016-05-301920.001939.001901.001935.00348700670180000
2016-05-271888.001912.001875.001906.00471300895794000
2016-05-261926.001942.001892.001900.005816001106577100
2016-05-251957.001971.001913.001929.005520001069821800
2016-05-241974.001974.001930.001936.00276100537456000
2016-05-231949.001993.001926.001990.00435600858908500
2016-05-201890.001965.001881.001959.00463900900669200
2016-05-191913.001919.001885.001892.00268200509030100
2016-05-181929.001938.001895.001916.00282200540848800
2016-05-171928.001940.001903.001938.00172800333087200
2016-05-161923.001933.001891.001903.00267500510455000
2016-05-131969.001974.001911.001913.00295500570524400
2016-05-121917.001966.001891.001959.00363500704567700
2016-05-111966.001997.001946.001957.00434700855324300
2016-05-101898.001938.001866.001926.00442200845616900
2016-05-091919.001946.001879.001889.00447900852358900
2016-05-061918.001924.001872.001897.007726001464591200
2016-05-021952.001956.001899.001905.007847001502886600
2016-04-282140.002195.002036.002079.0014947003126327600
2016-04-272074.002136.001969.002106.009298001944955700
2016-04-262100.002110.002047.002064.00278700577406800
2016-04-252114.002134.002094.002107.00240900508741200
2016-04-222038.002088.002028.002086.00290600599729800
2016-04-212080.002080.002047.002066.00268700554547700
2016-04-202061.002086.002013.002018.00339800692562600
2016-04-192017.002053.002004.002047.005127001039421600
2016-04-181921.001981.001921.001945.006250001218282700
2016-04-151997.002023.001986.002004.00299100599331700
2016-04-142012.002044.001995.002028.00479600970112700
2016-04-131924.001983.001924.001972.00431100846057000
2016-04-121834.001898.001834.001887.00426900801981400
2016-04-111852.001852.001803.001831.00370500676207900
2016-04-081812.001899.001795.001870.00524400969579800
2016-04-071866.001883.001835.001847.00528200978242700
2016-04-061857.001884.001822.001880.005852001091520300
2016-04-051920.001923.001852.001857.005529001036332200
2016-04-041962.001991.001909.001925.007008001359395900
2016-04-012094.002094.001992.002001.005851001180046800
2016-03-312135.002159.002115.002118.00431600920933100
2016-03-302145.002156.002112.002113.004849001033847000
2016-03-292124.002145.002110.002125.00254200540092400
2016-03-282151.002169.002123.002153.00283000606634400
2016-03-252116.002146.002100.002136.00441000937058900
2016-03-242094.002122.002094.002105.004975001049967800
2016-03-232085.002114.002076.002086.005513001151569700
2016-03-222059.002127.002058.002088.005186001086894100
2016-03-182083.002097.002015.002038.008004001630994700
2016-03-172113.002158.002073.002094.007306001544589200
2016-03-162110.002124.002069.002097.007384001549377800

   ※ 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