[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 
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
2016-08-16444.00445.00442.00442.001700755400
2016-08-15445.00450.00443.00443.001900848200
2016-08-12447.00461.00444.00444.00183008209600
2016-08-10448.00450.00448.00448.0034001524600
2016-08-09450.00464.00443.00451.00189008591800
2016-08-08449.00455.00440.00455.0076003399900
2016-08-05446.00446.00440.00443.0041001807000
2016-08-04444.00446.00444.00446.00300133600
2016-08-03445.00445.00436.00445.0039001717400
2016-08-02444.00450.00444.00450.00400178700
2016-08-01449.00449.00443.00443.0032001433000
2016-07-29446.00449.00445.00449.0041001830500
2016-07-28447.00456.00447.00447.0098004430700
2016-07-27447.00453.00447.00451.0034001528600
2016-07-26449.00453.00447.00449.001800808300
2016-07-25461.00461.00445.00454.0081003672200
2016-07-22445.00463.00445.00449.00147006585800
2016-07-21445.00455.00442.00444.00140006260400
2016-07-20443.00452.00441.00445.00108004819200
2016-07-19439.00439.00432.00436.0074003225500
2016-07-15436.00441.00436.00438.0097004252300
2016-07-14446.00446.00438.00438.0077003404600
2016-07-13435.00444.00430.00443.002700011826300
2016-07-12424.00428.00424.00427.0038001621700
2016-07-11426.00431.00421.00424.004210017829400
2016-07-08424.00433.00424.00425.0042001792300
2016-07-07427.00431.00423.00423.0077003283100
2016-07-06433.00441.00430.00430.0054002339100
2016-07-05433.00447.00431.00436.0050002200100
2016-07-04432.00434.00432.00433.001900823000
2016-07-01444.00444.00433.00433.0035001547900
2016-06-30446.00446.00427.00433.0050002208200
2016-06-29426.00427.00421.00422.0034001443000
2016-06-28426.00429.00426.00426.001600683100
2016-06-27425.00425.00425.00425.001000425000
2016-06-24445.00445.00420.00421.00157006781800
2016-06-23432.00433.00429.00430.0036001551900
2016-06-22444.00457.00431.00433.00192008427200
2016-06-21430.00447.00430.00447.001000439300
2016-06-20429.00430.00425.00429.001100470400
2016-06-1700
2016-06-16427.00427.00420.00425.0040001695600
2016-06-15432.00433.00430.00430.0054002333300
2016-06-14430.00433.00428.00432.0056002412700
2016-06-13442.00451.00430.00431.00105004595000
2016-06-10450.00450.00448.00450.0030001349600
2016-06-09456.00456.00447.00450.0031001398000
2016-06-08456.00456.00449.00456.0060002720800
2016-06-07455.00457.00455.00456.00500228000
2016-06-06458.00458.00450.00451.0045002039400
2016-06-03466.00466.00462.00463.0022001023500
2016-06-02470.00470.00461.00462.0038001776500
2016-06-01483.00483.00467.00471.0067003189700
2016-05-31475.00480.00475.00480.0032001527800
2016-05-30457.00483.00457.00483.0035001656100
2016-05-27460.00461.00453.00456.0078003566900
2016-05-26460.00463.00455.00462.0066003031300
2016-05-25465.00466.00461.00461.0031001441400
2016-05-24445.00460.00445.00460.0028001265000
2016-05-23450.00450.00445.00446.0024001072600
2016-05-20450.00452.00449.00450.0034001529600
2016-05-19455.00455.00450.00454.001600723700
2016-05-18459.00459.00459.00459.00900413100
2016-05-17464.00464.00455.00459.0030001378600
2016-05-16465.00470.00455.00456.003090014353000
2016-05-13449.00459.00448.00459.00100004512300
2016-05-12448.00448.00432.00441.0045001991400
2016-05-11436.00450.00436.00443.0066002921700
2016-05-10425.00432.00421.00432.0063002693200
2016-05-09423.00424.00419.00421.002200926500
2016-05-06420.00421.00418.00418.0076003191600
2016-05-02420.00420.00414.00416.00100004172600
2016-04-28415.00420.00412.00420.00118004877600
2016-04-27412.00414.00411.00413.0040001651100
2016-04-26405.00412.00405.00412.00147006021300
2016-04-25409.00409.00405.00408.00151006145700
2016-04-22402.00405.00402.00404.00133005372200
2016-04-21398.00401.00398.00400.0070002795400
2016-04-20396.00398.00395.00397.00152006021200
2016-04-19405.00407.00394.00395.00215008530600
2016-04-18403.00404.00395.00398.0039001558200
2016-04-15401.00409.00401.00404.0041001652400
2016-04-14409.00409.00405.00409.001800734000
2016-04-13414.00414.00407.00412.001600656100
2016-04-12402.00411.00390.00411.00216008694600
2016-04-11405.00406.00401.00402.0027001086100
2016-04-08390.00403.00386.00403.0060002370200
2016-04-07395.00395.00394.00394.00800315300
2016-04-06396.00396.00375.00392.00207008027900
2016-04-05401.00401.00384.00389.00181007034800
2016-04-04400.00404.00399.00400.0040001601000
2016-04-01411.00411.00392.00406.00110004434500
2016-03-31414.00414.00400.00411.0086003519500
2016-03-30414.00414.00409.00409.0062002548800
2016-03-29408.00415.00407.00409.0080003293200
2016-03-28412.00419.00412.00412.0078003236400
2016-03-25407.00412.00407.00411.00235009600200
2016-03-24394.00405.00393.00405.00208008266500
2016-03-23407.00407.00398.00400.0063002520400
2016-03-22402.00409.00398.00400.00125005030900
2016-03-18400.00401.00398.00400.0068002718900
2016-03-17401.00404.00398.00400.00122004889600
2016-03-16400.00404.00396.00398.00108004308700
2016-03-15399.00405.00398.00399.004810019249700
2016-03-14397.00400.00397.00399.00210008374200
2016-03-11399.00399.00395.00395.0044001743600
2016-03-10395.00400.00395.00395.0069002737600
2016-03-09399.00399.00382.00388.00172006745600
2016-03-08410.00410.00399.00400.00187007497600
2016-03-07414.00414.00403.00403.00202008232800
2016-03-04400.00403.00399.00400.00180007211800
2016-03-03405.00409.00398.00400.00158006337900
2016-03-02402.00403.00396.00401.0099003956800
2016-03-01404.00404.00387.00389.00143005640200
2016-02-29394.00416.00394.00396.00113004560500
2016-02-26400.00411.00394.00400.00177007117200
2016-02-25386.00399.00382.00392.003450013552800
2016-02-24378.00381.00370.00372.006030022601100
2016-02-23397.00400.00384.00386.002810010988300
2016-02-22401.00401.00392.00393.00197007824800
2016-02-19403.00405.00394.00396.002730010906400
2016-02-18423.00423.00403.00405.002490010114300
2016-02-17415.00427.00404.00410.0083003422200
2016-02-16417.00420.00407.00411.00151006207600
2016-02-15435.00458.00409.00409.003110013067100
2016-02-12417.00430.00417.00420.005520023368700
2016-02-10513.00513.00486.00489.00125006148700
2016-02-09531.00532.00510.00513.00100005244000
2016-02-08531.00542.00531.00542.001300697500
2016-02-05540.00544.00531.00532.0077004133000
2016-02-04553.00553.00538.00545.0025001355300
2016-02-03552.00553.00542.00553.0022001211000
2016-02-02554.00554.00540.00554.0041002242300
2016-02-01570.00570.00540.00551.0059003259900
2016-01-29542.00580.00541.00548.0050002817100
2016-01-28557.00557.00545.00552.0040002201900
2016-01-27548.00556.00548.00556.00800440600
2016-01-26541.00544.00540.00544.001800975400
2016-01-25581.00584.00536.00541.0069003925700
2016-01-22550.00572.00550.00565.0029001632000
2016-01-21534.00550.00534.00550.0039002109100
2016-01-20556.00560.00538.00553.0033001831000
2016-01-19544.00559.00544.00556.0019001057700
2016-01-18541.00555.00532.00544.0036001962200
2016-01-15549.00555.00544.00544.00107005865800
2016-01-14560.00560.00546.00559.002580014202600
2016-01-13582.00584.00570.00581.00103005937700
2016-01-12585.00597.00577.00583.0034001992300
2016-01-08604.00604.00604.00604.00200120800
2016-01-07600.00610.00599.00605.0025001507200
2016-01-06609.00609.00595.00605.0018001080000
2016-01-05598.00609.00598.00609.00132007934200
2016-01-04605.00613.00603.00609.0018001092300
2015-12-30606.00610.00599.00605.0049002947400
2015-12-29598.00610.00597.00600.0032001920400
2015-12-28608.00608.00589.00598.0051003037100
2015-12-25590.00604.00575.00604.00160009439500
2015-12-24603.00603.00558.00590.0086005033100
2015-12-22598.00605.00593.00603.0044002635000
2015-12-21593.00600.00593.00598.0039002330900
2015-12-18589.00611.00589.00593.0065003868300
2015-12-17589.00599.00589.00598.0045002674900
2015-12-16582.00589.00582.00583.00900527100
2015-12-15588.00598.00576.00576.00129007495900
2015-12-14598.00600.00573.00582.002130012598400
2015-12-11600.00608.00592.00598.00106006372200
2015-12-10604.00605.00590.00591.0054003221400
2015-12-09605.00608.00603.00607.0023001392400
2015-12-08610.00610.00601.00601.0053003212900
2015-12-07604.00612.00600.00610.0060003645000
2015-12-04595.00600.00583.00584.00148008754200
2015-12-03613.00613.00600.00600.0054003277200
2015-12-02605.00605.00597.00603.0073004384500
2015-12-01616.00616.00597.00600.0097005852000
2015-11-30619.00619.00608.00610.0096005897700
2015-11-27604.00619.00602.00618.0053003241600

   ※ 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