[7235 東証2部] 東京ラヂエーター製造 日足 時系列データ

[7235 東証2部] 東京ラヂエーター製造 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221049.001049.001038.001048.0022002296500
2017-08-211041.001055.001031.001049.0030003109200
2017-08-181031.001031.001024.001025.0014001438300
2017-08-171044.001044.001031.001031.0010001038600
2017-08-161029.001039.001026.001032.0023002370200
2017-08-151044.001058.001024.001029.0027002791400
2017-08-141020.001031.001009.001015.0063006400600
2017-08-101027.001027.001010.001020.0068006912600
2017-08-091028.001042.00995.001027.004200043081300
2017-08-081040.001059.001040.001058.001660017435800
2017-08-071037.001039.001020.001031.001040010749100
2017-08-041023.001044.001023.001035.001250012930100
2017-08-031026.001040.001026.001031.0074007646000
2017-08-021030.001043.001030.001038.001220012632800
2017-08-011021.001048.001016.001048.003220033092900
2017-07-311012.001026.001005.001022.002820028604100
2017-07-28997.001003.00992.00997.001220012176100
2017-07-271000.001022.00999.001007.001950019669900
2017-07-26990.001002.00990.001001.001060010596000
2017-07-25997.00997.00983.00994.002170021587100
2017-07-24997.00998.00991.00998.0048004780900
2017-07-21992.00997.00984.00997.0079007836700
2017-07-20983.00999.00971.00999.001290012678900
2017-07-19978.00978.00965.00970.001220011850500
2017-07-18969.00974.00965.00965.001350013069100
2017-07-14966.00979.00966.00979.001070010409400
2017-07-13994.00994.00980.00980.0016001575200
2017-07-12986.00995.00980.00989.0023002270100
2017-07-11989.00998.00974.00988.0072007103100
2017-07-10975.00989.00975.00989.0056005507100
2017-07-07973.00973.00967.00970.0054005243900
2017-07-06975.00978.00965.00966.0099009635100
2017-07-05960.00977.00959.00960.001910018375100
2017-07-04978.00989.00961.00961.0045004368500
2017-07-03982.00983.00960.00982.001130011050500
2017-06-30979.00984.00970.00977.001260012303500
2017-06-29980.001005.00971.00994.001410013962600
2017-06-28979.00981.00975.00980.002940028781800
2017-06-27979.00985.00969.00970.0092008967900
2017-06-26985.00992.00979.00983.0069006784500
2017-06-231000.001000.00978.00988.001620016014900
2017-06-221000.001000.00991.00991.0075007474800
2017-06-21993.001001.00992.00992.0037003692800
2017-06-201003.001005.00983.00992.0050004973900
2017-06-191000.001006.001000.001004.0015001504300
2017-06-161018.001020.001006.001012.0072007305200
2017-06-151008.001013.001005.001005.0019001916400
2017-06-141029.001029.001004.001022.001230012499300
2017-06-131002.001028.001002.001015.0090009094300
2017-06-12984.001007.00983.001007.002070020705000
2017-06-09975.00984.00970.00984.0045004401600
2017-06-08975.00987.00975.00975.004180040960100
2017-06-07972.00985.00972.00975.0034003328100
2017-06-06973.00990.00961.00976.001460014229800
2017-06-05965.00982.00965.00973.0082007970500
2017-06-02970.001009.00950.00970.003250031906700
2017-06-01959.00969.00957.00957.001140010961000
2017-05-31980.00983.00951.00957.002870027737200
2017-05-301007.001007.00971.00989.0081007998500
2017-05-291001.001006.00990.00997.0036003594600
2017-05-26996.001003.00996.00999.0015001499500
2017-05-251008.001010.00995.001003.001100011024800
2017-05-241009.001014.00995.001008.0056005625100
2017-05-231024.001024.001009.001009.0021002129800
2017-05-221029.001030.001016.001024.001640016807600
2017-05-191000.001008.001000.001005.0036003611100
2017-05-181000.001011.001000.001006.0074007430700
2017-05-171017.001017.001002.001010.0077007779700
2017-05-161010.001033.00999.001009.001300013177900
2017-05-15975.001018.00972.001018.005550054868200
2017-05-121028.001034.00999.001020.002070021087300
2017-05-111039.001040.001004.001028.001580016120100
2017-05-101045.001052.001035.001039.0045004680500
2017-05-091042.001042.001023.001034.0077007981900
2017-05-081060.001072.001037.001056.001700017994400
2017-05-021036.001060.001030.001060.001120011708100
2017-05-011037.001045.001030.001036.001000010376700
2017-04-281025.001030.001020.001027.001660017024800
2017-04-271020.001035.001014.001015.002170022122700
2017-04-26995.001015.00995.001015.0099009961700
2017-04-25990.00993.00985.00987.0048004753500
2017-04-24998.00998.00970.00980.001920018893800
2017-04-21968.00979.00968.00971.0038003702200
2017-04-20930.00966.00930.00959.0081007725500
2017-04-19938.00940.00925.00938.0067006272900
2017-04-18920.00939.00910.00938.001140010506500
2017-04-17917.00928.00903.00916.001820016682300
2017-04-14923.00923.00913.00917.0042003850700
2017-04-13935.00937.00909.00928.002330021459400
2017-04-12927.00934.00916.00934.002080019224300
2017-04-11926.00950.00918.00940.001660015503000
2017-04-10939.00946.00921.00924.0093008641000
2017-04-07939.00961.00923.00939.001960018436500
2017-04-06950.00950.00921.00939.003370031529800
2017-04-05965.00978.00950.00957.002310022235300
2017-04-04959.00981.00945.00945.003230031050700
2017-04-03940.00984.00940.00970.003440032993600
2017-03-31932.00966.00932.00951.003280031051200
2017-03-30982.00984.00939.00944.004100039280200
2017-03-29988.00996.00979.00986.002430023985600
2017-03-281004.001004.00984.00997.003040030220000
2017-03-271005.001007.00991.001006.003610036108800
2017-03-241011.001015.00982.00990.003970039561100
2017-03-231035.001041.001005.001020.005020051442600
2017-03-221055.001055.001040.001041.003770039614000
2017-03-211062.001077.001048.001077.003870041111300
2017-03-171072.001082.001059.001062.001230013108700
2017-03-161076.001090.001058.001072.002970031929100
2017-03-151106.001106.001070.001076.002050022326100
2017-03-141102.001107.001101.001106.0043004744800
2017-03-131100.001112.001097.001102.00970010683900
2017-03-101138.001140.001095.001100.002160024083600
2017-03-091130.001138.001100.001135.002440027262500
2017-03-081138.001149.001113.001115.001750019748800
2017-03-071168.001173.001110.001137.002440028113000
2017-03-061150.001165.001141.001164.001580018269100
2017-03-031100.001180.001100.001155.006690076975900
2017-03-021110.001122.001093.001100.003130034705700
2017-03-011110.001114.001091.001110.001940021424500
2017-02-281100.001120.001080.001120.004000044070900
2017-02-271132.001140.001105.001106.002740030746000
2017-02-241108.001147.001107.001147.005180058524700
2017-02-231098.001100.001090.001096.003460037835500
2017-02-221075.001110.001075.001093.003670040235200
2017-02-211055.001090.001055.001070.004690050262700
2017-02-201028.001054.001012.001049.004670048425400
2017-02-17994.001040.00987.001029.003810038920400
2017-02-161000.001001.00993.00993.001230012269400
2017-02-151007.001023.00987.001006.003870038959400
2017-02-141039.001043.001021.001037.004810049890800
2017-02-131030.001038.001010.001034.004370044809800
2017-02-101010.001023.001005.001011.001570015902200
2017-02-091015.001015.001000.001005.002210022277100
2017-02-08993.001018.00985.001015.002560025659800
2017-02-07981.001030.00967.00991.005270052898000
2017-02-06950.00990.00936.00990.005510053295000
2017-02-03916.00935.00910.00928.001530014082300
2017-02-02950.00950.00900.00906.003300030186300
2017-02-01923.00959.00923.00952.002420022851700
2017-01-31942.00944.00934.00934.001210011368000
2017-01-30945.00950.00943.00946.0093008810800
2017-01-27956.00963.00938.00951.001970018665100
2017-01-26945.00974.00930.00965.003390032262400
2017-01-25954.00954.00910.00932.004350040487000
2017-01-24940.00940.00916.00924.0086008000600
2017-01-23935.00964.00935.00938.001170011035600
2017-01-20941.00955.00941.00950.0069006524400
2017-01-19936.00974.00936.00956.001390013223300
2017-01-18901.00959.00854.00946.008220075117900
2017-01-17936.00943.00917.00919.002290021265300
2017-01-16958.00960.00940.00948.002150020439400
2017-01-13975.00975.00951.00964.001380013271400
2017-01-12989.00989.00965.00969.003070029966300
2017-01-11998.001010.00988.00993.002060020574400
2017-01-10989.001012.00958.001006.005740056466700
2017-01-06998.001007.00984.00995.004970049459100
2017-01-051007.001018.00993.001018.007900079556100
2017-01-04978.001013.00970.001009.00114300113759800
2016-12-30905.00975.00900.00975.005950055535700
2016-12-29909.00911.00887.00909.002880026065800
2016-12-28890.00918.00890.00906.005280047794200
2016-12-27883.00888.00875.00888.003240028553300
2016-12-26883.00888.00870.00872.002150018893500
2016-12-22864.00887.00863.00887.004600040205000
2016-12-21863.00864.00856.00864.003150027121700
2016-12-20860.00863.00857.00861.007630065631100
2016-12-19868.00869.00859.00860.003940034001600
2016-12-16891.00891.00856.00857.004490038835400
2016-12-15909.00909.00883.00886.002740024537800
2016-12-14906.00914.00894.00898.005840052908700
2016-12-13900.00915.00870.00902.003400030255500
2016-12-12872.00902.00865.00900.005180045724200
2016-12-09866.00891.00857.00867.005610048805000
2016-12-08910.00911.00833.00851.00189300164454200
2016-12-07890.00940.00890.00920.00134800124134000
2016-12-06864.00913.00860.00891.0011050098331200
2016-12-05842.00865.00840.00858.009850084447000
2016-12-02812.00860.00812.00853.00134000112818500
2016-12-01839.00839.00798.00812.007110058018400
2016-11-30820.00839.00815.00829.004800039667200
2016-11-29852.00852.00808.00820.007560062453600
2016-11-28837.00870.00837.00853.0011690099939900
2016-11-25845.00845.00825.00835.006530054498000
2016-11-24865.00871.00816.00852.00156200132144900
2016-11-22811.00893.00811.00858.00253600217338500
2016-11-21765.00824.00756.00807.00136100107365000
2016-11-18770.00777.00755.00765.008850067822200
2016-11-17730.00772.00730.00767.0010630080059000
2016-11-16744.00749.00726.00738.0010110074806200
2016-11-15699.00729.00698.00729.008200058298800
2016-11-14691.00710.00680.00705.005340037070200
2016-11-11699.00700.00673.00691.006640045680600
2016-11-10681.00700.00672.00700.002440016827100
2016-11-09676.00689.00650.00671.004020027065600
2016-11-08679.00695.00679.00685.002280015628200
2016-11-07675.00688.00674.00681.004520030667000
2016-11-04672.00695.00664.00671.004100027764600
2016-11-02682.00682.00658.00672.004130027659800
2016-11-01703.00704.00683.00685.006360044417100
2016-10-31673.00740.00667.00703.00164800115897000
2016-10-28676.00697.00641.00663.0012310082189000
2016-10-27610.00614.00608.00613.0024001468100
2016-10-26609.00615.00608.00615.0017001038600
2016-10-25620.00620.00613.00613.0027001668500
2016-10-24619.00619.00613.00616.0057003514700
2016-10-21612.00623.00609.00618.0095005867900
2016-10-20608.00616.00608.00610.00112006846000
2016-10-19600.00606.00590.00604.001870011169600
2016-10-18601.00601.00591.00598.0042002514700
2016-10-17612.00612.00591.00600.002960018049300
2016-10-14615.00620.00606.00612.0098006002900
2016-10-13635.00635.00596.00624.002190013377400
2016-10-12636.00640.00633.00633.0072004591000
2016-10-11640.00673.00636.00647.005330034910300
2016-10-07635.00648.00631.00635.003210020452400
2016-10-06612.00635.00605.00625.004790029713400
2016-10-05593.00605.00593.00600.00140008392600
2016-10-04583.00600.00583.00592.0072004285600
2016-10-03589.00590.00580.00586.0067003924400
2016-09-30594.00620.00572.00583.005400032190600
2016-09-29575.00598.00573.00589.002520014707100
2016-09-28550.00582.00550.00579.003010017154800
2016-09-27545.00556.00536.00555.001840010074100
2016-09-26540.00545.00540.00540.0028001521700
2016-09-23543.00543.00537.00538.0097005230300
2016-09-21540.00544.00522.00544.0078004173900
2016-09-20545.00545.00534.00544.00132007151000
2016-09-16519.00550.00514.00545.005660030171000
2016-09-15517.00518.00504.00508.0067003417900
2016-09-14494.00527.00487.00517.00193009858000
2016-09-13485.00489.00474.00487.00141006813300
2016-09-12470.00481.00470.00477.0072003422200
2016-09-09468.00470.00468.00470.001900889900
2016-09-08463.00465.00460.00460.002100972400
2016-09-07466.00466.00461.00463.001500695800
2016-09-06474.00474.00466.00466.0029001363800
2016-09-05458.00480.00458.00472.0089004161500
2016-09-02457.00457.00456.00456.00800365000
2016-09-01452.00457.00450.00457.0097004407900
2016-08-31449.00454.00449.00454.0026001171800
2016-08-30447.00450.00447.00449.00600269100
2016-08-29456.00456.00448.00448.0035001582100
2016-08-26447.00451.00445.00451.0079003548700
2016-08-25445.00451.00445.00447.0053002364800
2016-08-24445.00449.00444.00447.002100936500
2016-08-23445.00446.00444.00446.001100489100
2016-08-22443.00447.00443.00446.00400178300
2016-08-19442.00442.00442.00442.0020088400
2016-08-18443.00443.00443.00443.0020088600
2016-08-17446.00447.00443.00445.001200535200

   ※ 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