[7235 東証2部] 東ラヂエタ 日足 時系列データ (2010年)

[7235 東証2部] 東ラヂエタ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-30443.00446.00438.00442.002920012872500
2010-12-29441.00447.00435.00443.00220009690100
2010-12-28430.00447.00426.00441.003940017229900
2010-12-27419.00431.00416.00426.007240030673300
2010-12-24440.00440.00413.00426.0011380048945800
2010-12-22454.00454.00445.00447.005500024777000
2010-12-21446.00451.00441.00451.006330028322600
2010-12-20457.00457.00444.00445.0011740052771500
2010-12-17456.00458.00440.00444.007960035792900
2010-12-16447.00454.00442.00449.0010180045732700
2010-12-15448.00461.00427.00452.00260400116828800
2010-12-14406.00445.00404.00442.00272100115062300
2010-12-13365.00399.00364.00399.0018870072628800
2010-12-10371.00372.00366.00367.002750010155300
2010-12-09371.00378.00367.00372.007980029642900
2010-12-08365.00375.00360.00375.009350034453400
2010-12-07367.00367.00356.00356.006120022227400
2010-12-06342.00360.00342.00360.009100032213400
2010-12-03342.00345.00342.00344.00174005961600
2010-12-02348.00348.00342.00343.00207007142900
2010-12-01333.00343.00333.00339.004320014528700
2010-11-30353.00353.00318.00336.009680033041600
2010-11-29343.00353.00343.00353.004230014749600
2010-11-26353.00355.00345.00347.0010970038336700
2010-11-25334.00348.00328.00345.0017910060642000
2010-11-24316.00327.00315.00326.007730024894200
2010-11-22322.00324.00315.00324.005160016504000
2010-11-19318.00320.00315.00319.00314009982200
2010-11-18317.00323.00314.00314.004980015812300
2010-11-17315.00318.00312.00318.00134004219300
2010-11-16319.00322.00313.00316.00291009252900
2010-11-15321.00322.00312.00319.00306009698200
2010-11-12315.00322.00313.00322.00279008818100
2010-11-11339.00340.00311.00321.006630021892300
2010-11-10320.00334.00318.00332.0013240043284100
2010-11-09303.00315.00300.00315.005180015998100
2010-11-08299.00305.00298.00303.004310012984200
2010-11-05296.00297.00291.00295.00164004843100
2010-11-04284.00294.00284.00294.00150004331100
2010-11-02282.00287.00280.00285.00307008672800
2010-11-01298.00302.00287.00287.00207006083300
2010-10-29294.00297.00286.00297.00195005636100
2010-10-28298.00298.00293.00297.00141004177600
2010-10-27301.00306.00298.00300.006270018931000
2010-10-26307.00307.00295.00300.0017060051267300
2010-10-25285.00286.00281.00283.00145004128600
2010-10-22277.00284.00277.00284.0064001793000
2010-10-21272.00277.00268.00276.0070001899700
2010-10-20275.00277.00268.00271.00253006892600
2010-10-19274.00284.00273.00278.0053001460100
2010-10-18276.00277.00274.00277.0067001843800
2010-10-15276.00284.00271.00277.00178004904100
2010-10-14280.00281.00275.00278.0049001360400
2010-10-13280.00285.00278.00281.0089002498600
2010-10-12283.00290.00280.00286.00106002999600
2010-10-08282.00290.00282.00283.00231006551100
2010-10-07295.00297.00289.00290.00289008423300
2010-10-06300.00300.00292.00298.00247007314500
2010-10-05297.00304.00293.00297.00132003920200
2010-10-04295.00310.00293.00301.00316009577800
2010-10-01294.00298.00290.00297.00237007001100
2010-09-30297.00305.00290.00290.003490010334200
2010-09-29296.00305.00291.00305.003820011352900
2010-09-28289.00302.00289.00302.00163004822100
2010-09-27289.00293.00286.00287.00236006815500
2010-09-24288.00288.00279.00285.005910016828600
2010-09-22304.00304.00291.00296.003520010410900
2010-09-21309.00312.00296.00300.004960015159600
2010-09-17307.00312.00300.00301.003890011813100
2010-09-16320.00324.00305.00306.004600014405000
2010-09-15316.00330.00316.00327.008650028087800
2010-09-14308.00320.00303.00319.007590023642000
2010-09-13295.00315.00293.00308.0015790047554800
2010-09-10283.00288.00281.00282.004980014140000
2010-09-09274.00296.00274.00283.009010025611900
2010-09-08271.00284.00270.00274.00236006523500
2010-09-07282.00293.00278.00279.007690021878000
2010-09-06265.00281.00265.00278.0014110038425300
2010-09-03240.00248.00236.00248.00182004452500
2010-09-02250.00250.00240.00245.0087002156300
2010-09-01240.00246.00239.00245.00140003379500
2010-08-31240.00242.00235.00240.00119002848900
2010-08-30245.00247.00239.00245.00101002445200
2010-08-27230.00244.00220.00241.00116002655300
2010-08-26229.00236.00227.00236.003000689700
2010-08-25227.00235.00226.00235.0080001822300
2010-08-24239.00239.00232.00236.0053001243700
2010-08-23237.00242.00235.00238.00176004188700
2010-08-20234.00244.00230.00243.003900932600
2010-08-19230.00235.00222.00235.0052001193800
2010-08-18221.00232.00220.00232.0062001404700
2010-08-17220.00225.00216.00225.003000660500
2010-08-16228.00228.00221.00221.0050001112100
2010-08-13234.00236.00219.00236.0046001031500
2010-08-12230.00237.00210.00236.00214004751600
2010-08-11245.00247.00239.00240.00215005213300
2010-08-10255.00258.00249.00253.00143003621400
2010-08-09253.00256.00246.00256.005980015004100
2010-08-06240.00263.00240.00251.00316007860900
2010-08-05240.00240.00233.00240.0085002030000
2010-08-04238.00239.00230.00232.0089002099900
2010-08-03239.00244.00239.00244.00108002603200
2010-08-02236.00238.00236.00238.0061001440300
2010-07-30233.00234.00231.00234.003900902700
2010-07-29230.00233.00229.00232.002800647200
2010-07-28232.00234.00231.00231.0055001279100
2010-07-27231.00231.00227.00231.002300527300
2010-07-26230.00232.00230.00232.00900208100
2010-07-23226.00228.00223.00228.0065001468200
2010-07-22219.00220.00216.00220.003100677800
2010-07-21220.00225.00213.00223.002300504200
2010-07-20215.00217.00211.00216.00900193100
2010-07-16218.00219.00215.00215.004100889100
2010-07-15228.00228.00222.00222.002300518100
2010-07-14219.00230.00219.00230.0048001076900
2010-07-13220.00225.00218.00219.00114002524300
2010-07-12225.00228.00221.00225.0060001347200
2010-07-09232.00232.00223.00223.0046001059100
2010-07-08217.00220.00215.00217.00123002668600
2010-07-07214.00217.00211.00212.003400728300
2010-07-06210.00213.00209.00213.00152003195100
2010-07-05206.00215.00206.00209.00170003563100
2010-07-02206.00215.00205.00209.00248005185900
2010-07-01224.00224.00210.00210.00232005035500
2010-06-30223.00228.00220.00228.00134002987100
2010-06-29239.00239.00227.00231.0097002251400
2010-06-28237.00247.00232.00232.00101002375600
2010-06-25245.00246.00244.00245.00180004409700
2010-06-24248.00255.00247.00253.0071001778800
2010-06-23258.00258.00247.00248.0074001853600
2010-06-22260.00260.00258.00258.003100804400
2010-06-21251.00263.00251.00259.003000773600
2010-06-18256.00258.00250.00258.0069001745000
2010-06-17265.00265.00250.00252.00149003819200
2010-06-16271.00273.00258.00265.00259006867800
2010-06-15265.00268.00259.00268.00156004133800
2010-06-14260.00263.00255.00258.00148003850200
2010-06-11251.00255.00250.00255.0094002388300
2010-06-10232.00239.00232.00238.0088002058000
2010-06-09249.00249.00240.00240.00145003539500
2010-06-08251.00259.00248.00248.0068001719100
2010-06-07259.00269.00251.00254.003920010074100
2010-06-04275.00280.00273.00274.00178004911800
2010-06-03273.00279.00272.00279.00153004206100
2010-06-02262.00272.00261.00269.0091002418500
2010-06-01271.00275.00267.00269.00247006692100
2010-05-31251.00263.00250.00263.00272006955500
2010-05-28245.00250.00242.00247.005240012846900
2010-05-27227.00240.00227.00240.00206004792500
2010-05-26230.00237.00221.00233.00211004866100
2010-05-25241.00241.00225.00227.00169003963200
2010-05-24242.00243.00232.00243.005040011835400
2010-05-21233.00240.00231.00234.00250005872900
2010-05-20252.00258.00245.00249.0092002308700
2010-05-19249.00265.00242.00260.00285007143600
2010-05-18276.00281.00252.00265.00253006805400
2010-05-17280.00290.00276.00280.006420018084900
2010-05-14284.00305.00283.00295.00337009933900
2010-05-13278.00290.00277.00289.00155004388000
2010-05-12280.00280.00271.00279.0081002244900
2010-05-11305.00310.00265.00266.005550015807600
2010-05-10283.00297.00281.00282.00196005621900
2010-05-07263.00291.00263.00291.008340022907300
2010-05-06284.00303.00284.00302.004530013329300
2010-04-30287.00309.00287.00308.005950017821000
2010-04-28265.00280.00265.00280.00242006523000
2010-04-27270.00277.00270.00272.003780010313100
2010-04-26275.00288.00270.00270.0026200072462100
2010-04-23249.00258.00247.00256.004770012008900
2010-04-22249.00249.00242.00247.00311007654500
2010-04-21235.00247.00234.00245.004650011285300
2010-04-20233.00239.00230.00232.00344008099600
2010-04-19232.00232.00228.00229.00361008317400
2010-04-16236.00240.00230.00232.00259006078400
2010-04-15233.00235.00231.00235.00395009224400
2010-04-14231.00233.00226.00227.00248005700800
2010-04-13234.00234.00229.00229.00208004822800
2010-04-12233.00238.00230.00234.00375008793100
2010-04-09234.00234.00228.00233.00238005498500
2010-04-08225.00230.00225.00230.00154003489300
2010-04-07233.00233.00226.00229.00242005558700
2010-04-06229.00233.00223.00233.00367008403700
2010-04-05234.00236.00226.00228.008640019960700
2010-04-02243.00244.00220.00232.004510010503300
2010-04-01249.00252.00241.00243.004710011662600
2010-03-31236.00249.00236.00247.008590020924100
2010-03-30222.00237.00217.00235.008230018507700
2010-03-29217.00218.00215.00216.00242005233500
2010-03-26216.00216.00211.00215.00218004648300
2010-03-25219.00219.00215.00217.00183003989600
2010-03-24219.00223.00212.00219.005040011005800
2010-03-23213.00222.00212.00215.006400013815000
2010-03-19217.00218.00206.00211.008500017800000
2010-03-18225.00226.00211.00216.006730014634500
2010-03-17215.00224.00210.00223.006450013888700
2010-03-16218.00220.00206.00215.009060019395000
2010-03-15196.00222.00196.00220.0025140052093300
2010-03-12188.00191.00186.00191.00363006853400
2010-03-11186.00189.00185.00189.00511009554700
2010-03-10178.00185.00178.00185.00325005895600
2010-03-09177.00181.00177.00181.00270004829900
2010-03-08175.00177.00171.00176.00171002992300
2010-03-05176.00176.00172.00175.002100367900
2010-03-04174.00176.00174.00176.00350006137200
2010-03-03170.00173.00167.00170.0060001021200
2010-03-02171.00172.00170.00171.00142002436700
2010-03-01170.00173.00167.00173.006370010795600
2010-02-26165.00171.00163.00171.00306005080800
2010-02-25167.00171.00167.00170.00444007459200
2010-02-24165.00165.00163.00164.0062001017300
2010-02-23164.00166.00163.00166.004600758900
2010-02-22160.00163.00160.00163.002500402200
2010-02-19157.00160.00157.00160.00132002073300
2010-02-18160.00160.00157.00159.006000948800
2010-02-17159.00161.00159.00161.0084001346200
2010-02-16159.00160.00159.00159.00131002092900
2010-02-15160.00160.00150.00159.0092001436100
2010-02-12163.00163.00159.00162.002800451100
2010-02-10158.00162.00158.00160.0091001455100
2010-02-09161.00163.00160.00163.004200679100
2010-02-08164.00165.00164.00165.00318005225600
2010-02-05158.00165.00158.00165.0087001416000
2010-02-04166.00166.00161.00164.0081001328500
2010-02-03164.00165.00161.00164.005100835900
2010-02-02161.00165.00160.00164.00116001881200
2010-02-01159.00160.00157.00160.00151002402700
2010-01-29152.00159.00152.00156.005600865400
2010-01-28152.00156.00152.00156.00215003311700
2010-01-27155.00155.00148.00152.002800427200
2010-01-26160.00160.00149.00155.0092001422500
2010-01-25164.00164.00160.00160.00138002247600
2010-01-22163.00163.00158.00162.00115001858000
2010-01-21157.00164.00157.00164.0072001153900
2010-01-20160.00160.00156.00160.00134002124100
2010-01-19158.00159.00158.00159.0060094900
2010-01-18160.00160.00158.00158.0081001290400
2010-01-15159.00160.00157.00160.0075001194100
2010-01-14156.00158.00156.00157.0082001288700
2010-01-13154.00159.00154.00159.00230003579100
2010-01-12153.00155.00151.00154.00222003398100
2010-01-08155.00155.00151.00153.002900445000
2010-01-07156.00156.00153.00153.00145002250500
2010-01-06150.00154.00149.00151.00105001573200
2010-01-05149.00153.00149.00149.00222003348800
2010-01-04148.00150.00145.00148.00276004080500

   ※ 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。 

Twitter