[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 
2017-10-192330.002358.002330.002349.00170100399428700
2017-10-182324.002332.002318.002329.00139800325149900
2017-10-172315.002323.002305.002319.00166200384876900
2017-10-162315.002319.002302.002312.00175700406360400
2017-10-132304.002317.002293.002306.00198000456442200
2017-10-122330.002330.002299.002307.00196800454804400
2017-10-112309.002327.002304.002322.00348700808466600
2017-10-102265.002308.002261.002307.00399100915301600
2017-10-062273.002273.002255.002273.00181200410938000
2017-10-052252.002262.002249.002257.00185700418968200
2017-10-042275.002287.002244.002246.00346200781287300
2017-10-032251.002266.002240.002265.00200700452743900
2017-10-022233.002243.002221.002242.00276500617911100
2017-09-292236.002246.002219.002226.00327900729951100
2017-09-282243.002264.002232.002262.005222001176749300
2017-09-272218.002224.002196.002220.00274800609155600
2017-09-262242.002257.002239.002253.00302300680224800
2017-09-252241.002264.002236.002252.00227900513566700
2017-09-222229.002250.002226.002246.00433300970483100
2017-09-212179.002221.002178.002218.00441400974972700
2017-09-202163.002177.002142.002168.00362400783690900
2017-09-192137.002157.002128.002153.00302800649742500
2017-09-152092.002115.002089.002115.00265300559220800
2017-09-142115.002115.002087.002092.00218200457435600
2017-09-132112.002119.002099.002106.00206400435054000
2017-09-122094.002111.002087.002097.00302200634332300
2017-09-112064.002085.002060.002066.00236800490014600
2017-09-082056.002063.002036.002042.00427300875377400
2017-09-072063.002083.002062.002076.00271200561882000
2017-09-062046.002061.002038.002052.00252400517692200
2017-09-052084.002094.002061.002063.00368400764525500
2017-09-042071.002086.002059.002063.00360600746249500
2017-09-012087.002091.002070.002080.00362400753658900
2017-08-312071.002087.002070.002075.00371600771785100
2017-08-302051.002058.002044.002058.00290000595208300
2017-08-292021.002042.002013.002035.00382300776997700
2017-08-282016.002034.001997.002032.00395600799630200
2017-08-251999.002013.001986.002006.00333100667068600
2017-08-241975.002002.001973.001995.00409000814297000
2017-08-231992.001994.001963.001967.00255100503726900
2017-08-221960.001968.001942.001966.00392900769754300
2017-08-211978.001982.001955.001962.00336600661012800
2017-08-181980.001984.001972.001976.00410400811297500
2017-08-171994.002020.001976.002016.00319700641258200
2017-08-161998.002006.001976.002000.00292500584125000
2017-08-151986.001995.001964.001988.00437000867710100
2017-08-141950.001975.001930.001959.006035001180612200
2017-08-101963.001988.001961.001965.00485200955405600
2017-08-091970.001986.001946.001956.006599001291970400
2017-08-081981.001996.001966.001972.00401600792846500
2017-08-071995.001998.001975.001977.00399800793890300
2017-08-042009.002010.001968.001970.006890001366682300
2017-08-032030.002037.002009.002016.00401400808910800
2017-08-022057.002073.002032.002035.00324500663500800
2017-08-012040.002075.002029.002044.004931001006462400
2017-07-312071.002072.002030.002031.006753001378325600
2017-07-282071.002139.002063.002071.008604001800392000
2017-07-272125.002199.002014.002080.0014368003028175700
2017-07-262107.002139.002100.002121.00452900961666000
2017-07-252107.002113.002084.002090.00176600370120600
2017-07-242092.002093.002073.002090.00246600513901800
2017-07-212120.002130.002102.002115.00189800401268400
2017-07-202122.002130.002116.002127.00189000401346900
2017-07-192137.002137.002114.002124.00249000529178000
2017-07-182157.002167.002139.002159.00271300584331300
2017-07-142160.002195.002151.002184.00313600683704100
2017-07-132152.002163.002138.002153.00190800410645400
2017-07-122150.002164.002146.002154.00168900364033200
2017-07-112152.002168.002148.002159.00204900442482600
2017-07-102157.002163.002138.002149.00232800500789800
2017-07-072112.002153.002105.002132.00256300546953700
2017-07-062142.002156.002124.002138.00351700751428000
2017-07-052104.002142.002102.002142.00401200852588800
2017-07-042099.002124.002098.002110.00461200972672000
2017-07-032075.002094.002066.002074.00314300652852000
2017-06-302047.002073.002042.002067.00414400853679500
2017-06-292051.002068.002031.002058.00435200893335300
2017-06-282010.002039.002010.002031.00299200606029000
2017-06-272008.002031.002005.002019.00266400538667800
2017-06-261991.002005.001990.001990.00175200349812200
2017-06-231985.001995.001984.001995.00375900748356600
2017-06-221998.002009.001990.002001.00307600615060300
2017-06-211992.001999.001980.001990.00380400756745900
2017-06-202014.002019.002004.002007.00321900647198000
2017-06-191978.002013.001978.002000.00370400740583300
2017-06-162001.002006.001962.001969.006222001229354100
2017-06-151999.002001.001973.001985.006570001307354300
2017-06-142048.002062.002023.002023.00390800796031800
2017-06-132028.002046.002017.002033.00232200472457200
2017-06-122026.002050.002022.002032.00292000593756100
2017-06-092023.002046.002018.002040.00330100671272400
2017-06-082066.002068.002041.002047.00320100656754400
2017-06-072053.002064.002035.002059.00341700702924300
2017-06-062080.002106.002060.002060.00338600704285500
2017-06-052106.002106.002073.002087.00288000601507400
2017-06-022087.002125.002085.002123.00397400840116100
2017-06-012029.002075.002025.002072.00325800671686500
2017-05-312070.002070.002031.002032.00423200863619500
2017-05-302069.002083.002037.002081.00314500649144400
2017-05-292050.002084.002037.002079.006625001369116300
2017-05-262020.002045.002015.002034.005356001088784300
2017-05-252010.002034.001987.002016.008398001692120800
2017-05-242084.002091.002059.002071.00330700684288100
2017-05-232074.002077.002053.002060.00266800549931100
2017-05-222077.002089.002058.002080.00336800699127700
2017-05-192079.002102.002069.002083.00295400615585100
2017-05-182070.002080.002056.002078.00441400914351400
2017-05-172150.002150.002110.002134.00368100784220900
2017-05-162135.002168.002135.002164.005300001142861800
2017-05-152153.002154.002128.002135.00410700878098600
2017-05-122183.002185.002149.002157.00360300777789800
2017-05-112173.002209.002155.002197.00369400809856300
2017-05-102199.002209.002175.002181.00393500861940500
2017-05-092212.002215.002176.002191.00394500863968500
2017-05-082163.002230.002154.002218.007010001548228600
2017-05-022094.002143.002094.002122.006873001460411100
2017-05-012072.002103.002070.002074.007367001534318400
2017-04-282111.002127.002038.002071.008519001759826700
2017-04-272152.002152.002028.002105.009729002041670100
2017-04-262115.002150.002098.002142.00440800942126000
2017-04-252090.002118.002077.002108.00323000678646500
2017-04-242102.002114.002073.002076.00353600738924700
2017-04-212045.002074.002040.002066.00338700697266200
2017-04-202019.002037.001998.002014.00460900930503300
2017-04-192000.002018.001988.002006.005308001063919200
2017-04-182023.002043.002000.002010.005032001014081600
2017-04-172045.002045.001977.002017.00467400939210200
2017-04-142051.002074.002032.002052.00368100757148800
2017-04-132034.002049.002014.002045.00339300690386700
2017-04-122068.002080.002034.002054.005239001074735000
2017-04-112085.002107.002077.002099.00269100563498800
2017-04-102106.002115.002091.002106.00339800714345600
2017-04-072089.002115.002055.002075.00445400929576900
2017-04-062117.002121.002072.002084.004953001036640200
2017-04-052178.002183.002123.002143.005438001168200800
2017-04-042191.002195.002154.002172.00313200681631600
2017-04-032224.002230.002187.002221.004643001025942600
2017-03-312299.002314.002241.002243.00342000778030500
2017-03-302268.002299.002263.002270.00269600614650100
2017-03-292304.002319.002267.002282.00386200882988600
2017-03-282288.002310.002271.002310.00407500934293100
2017-03-272293.002295.002257.002266.00314300713671200
2017-03-242271.002320.002263.002315.00394400908323000
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

   ※ 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