[7235 東証2部] 東ラヂエタ 日足 時系列データ (2012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 
2012-12-28355.00374.00350.00368.006830024506800
2012-12-27344.00358.00340.00349.005300018554400
2012-12-26330.00343.00330.00342.00222007505000
2012-12-25330.00337.00328.00328.004130013714400
2012-12-21336.00337.00321.00329.003260010659200
2012-12-20337.00345.00327.00334.004540015187800
2012-12-19344.00344.00327.00334.007200024098100
2012-12-18323.00339.00323.00336.003230010620500
2012-12-17325.00329.00321.00322.005250017102500
2012-12-14325.00325.00313.00323.00306009831900
2012-12-13320.00325.00319.00323.006060019436200
2012-12-12315.00317.00314.00315.003220010145900
2012-12-11315.00316.00314.00315.006280019750100
2012-12-10315.00316.00307.00316.0081002532700
2012-12-07314.00314.00310.00314.00220006879500
2012-12-06314.00314.00308.00313.00113003527900
2012-12-05313.00315.00302.00313.0072002242400
2012-12-04315.00315.00312.00315.001400437700
2012-12-03314.00320.00311.00319.00108003418300
2012-11-30316.00316.00305.00312.00132004125500
2012-11-29318.00319.00313.00319.00122003873400
2012-11-28318.00320.00307.00320.00155004830600
2012-11-27322.00324.00318.00318.00171005502800
2012-11-26326.00327.00323.00325.004170013584200
2012-11-22317.00322.00316.00320.003440010980100
2012-11-21312.00315.00310.00314.00136004248400
2012-11-20307.00313.00307.00312.00202006246600
2012-11-19301.00310.00301.00306.00187005702500
2012-11-16292.00304.00292.00298.00191005713000
2012-11-15275.00291.00275.00287.00187005277600
2012-11-14274.00290.00274.00280.00125003522200
2012-11-13290.00290.00275.00280.00185005170900
2012-11-12297.00298.00290.00290.00328009650600
2012-11-09301.00303.00297.00303.00121003621200
2012-11-08304.00309.00296.00305.00295008954500
2012-11-07307.00308.00303.00308.00116003557000
2012-11-06310.00312.00301.00307.00170005215100
2012-11-05312.00319.00308.00308.00148004608500
2012-11-02307.00324.00307.00315.003960012363400
2012-11-01290.00310.00290.00304.00279008314400
2012-10-31291.00291.00290.00291.0064001862200
2012-10-30289.00291.00288.00291.003000866700
2012-10-29286.00291.00285.00289.0076002189400
2012-10-26293.00293.00286.00290.0083002404800
2012-10-25292.00292.00287.00290.0081002352000
2012-10-24282.00287.00282.00287.00157004458700
2012-10-23291.00292.00287.00289.00214006200000
2012-10-22290.00292.00288.00291.0039001129800
2012-10-19295.00298.00290.00292.00304008953800
2012-10-18287.00293.00281.00293.003620010388400
2012-10-17281.00289.00281.00286.00180005146100
2012-10-16273.00277.00272.00277.005120013991400
2012-10-15270.00280.00270.00273.00275007474300
2012-10-12268.00270.00262.00267.004530012018800
2012-10-11274.00274.00266.00268.005200014105700
2012-10-10281.00285.00278.00278.004600012919300
2012-10-09290.00290.00285.00285.00109003140800
2012-10-05291.00291.00286.00291.00280008129800
2012-10-04285.00295.00285.00290.00199005743900
2012-10-03290.00292.00285.00289.00112003226300
2012-10-02290.00300.00289.00292.00122003582900
2012-10-01301.00303.00285.00293.004640013625400
2012-09-28298.00305.00296.00298.005560016689300
2012-09-27302.00304.00297.00299.00265007990300
2012-09-26301.00306.00301.00303.00150004540900
2012-09-25310.00313.00308.00309.00174005394600
2012-09-24317.00317.00308.00309.00216006736400
2012-09-21320.00325.00318.00319.00181005787300
2012-09-20333.00338.00322.00323.00220007299200
2012-09-19326.00340.00323.00333.00202006666800
2012-09-18336.00336.00328.00328.0093003108400
2012-09-14330.00341.00330.00337.00276009244800
2012-09-13330.00336.00329.00330.00168005571200
2012-09-12317.00337.00317.00326.00165005455000
2012-09-11313.00327.00312.00317.0096003029500
2012-09-10319.00325.00311.00316.004540014442500
2012-09-07318.00320.00313.00318.0078002474300
2012-09-06318.00321.00309.00311.003210010121400
2012-09-05329.00330.00313.00324.00241007811600
2012-09-04339.00339.00326.00334.00267008825500
2012-09-03335.00338.00332.00335.00100003344000
2012-08-31338.00343.00335.00338.00184006201500
2012-08-30343.00344.00338.00341.0061002072500
2012-08-29336.00343.00333.00343.005220017565900
2012-08-28347.00357.00341.00344.003410011808800
2012-08-27352.00354.00347.00349.00253008856200
2012-08-24356.00356.00350.00352.00139004904100
2012-08-23360.00362.00351.00359.00210007434900
2012-08-22362.00362.00354.00356.00256009143000
2012-08-21364.00365.00361.00361.0099003593400
2012-08-20374.00380.00364.00364.003740013915300
2012-08-17351.00379.00351.00360.003220011671800
2012-08-16346.00354.00346.00350.00134004673100
2012-08-15355.00355.00345.00346.00162005649800
2012-08-14346.00355.00343.00355.004510015565500
2012-08-13349.00349.00345.00346.00131004542900
2012-08-10347.00355.00343.00345.003030010532000
2012-08-09351.00353.00343.00345.00257008929000
2012-08-08359.00362.00353.00353.002840010149300
2012-08-07366.00370.00350.00363.004670016892600
2012-08-06374.00379.00346.00373.00230008454400
2012-08-03378.00378.00367.00373.0045001678000
2012-08-02381.00381.00375.00379.0056002117600
2012-08-01390.00390.00370.00380.0057002186500
2012-07-31376.00382.00376.00382.0046001736000
2012-07-30383.00389.00375.00376.00123004671300
2012-07-27378.00383.00373.00373.00136005151200
2012-07-26373.00373.00361.00371.0033001219900
2012-07-25383.00384.00377.00377.0085003239300
2012-07-24383.00393.00383.00384.00180006909400
2012-07-23406.00406.00400.00400.0027001087200
2012-07-20422.00422.00413.00413.00500208900
2012-07-19419.00419.00416.00417.001300543700
2012-07-18412.00419.00411.00419.0034001414900
2012-07-17418.00420.00412.00420.0084003511800
2012-07-13420.00426.00412.00426.00143006050300
2012-07-12430.00435.00425.00428.00113004840300
2012-07-11431.00433.00426.00433.00144006142200
2012-07-10436.00437.00428.00435.0071003065300
2012-07-09442.00444.00438.00438.0052002297700
2012-07-06437.00439.00435.00439.0090003931200
2012-07-05430.00432.00430.00432.0058002498400
2012-07-04435.00437.00430.00437.0088003798400
2012-07-03444.00444.00435.00435.002200964100
2012-07-02450.00450.00436.00444.00201008931500
2012-06-29420.00438.00420.00432.0089003831600
2012-06-28425.00429.00420.00427.0048002032800
2012-06-27420.00423.00410.00421.0077003222600
2012-06-26435.00435.00421.00424.0087003707800
2012-06-25437.00438.00427.00433.00205008892800
2012-06-22420.00427.00420.00427.00140005938300
2012-06-21427.00429.00425.00425.00110004691800
2012-06-20426.00426.00423.00425.0081003440200
2012-06-19430.00430.00421.00425.0056002396300
2012-06-18419.00430.00419.00425.00108004567300
2012-06-15418.00418.00410.00411.0097004037800
2012-06-14411.00414.00409.00414.001500615200
2012-06-13423.00425.00413.00418.00186007742900
2012-06-12423.00426.00420.00426.0039001649700
2012-06-11420.00437.00420.00428.0067002863600
2012-06-08419.00428.00414.00420.00113004715300
2012-06-07427.00427.00415.00418.0041001725700
2012-06-06409.00411.00407.00411.0028001145500
2012-06-05395.00401.00395.00401.0036001432400
2012-06-04410.00415.00393.00399.0085003398200
2012-06-01439.00439.00425.00430.0031001345200
2012-05-31440.00445.00435.00440.0037001620400
2012-05-30428.00455.00428.00450.0083003690800
2012-05-29420.00435.00414.00433.0054002265600
2012-05-28427.00427.00418.00420.0045001894100
2012-05-25432.00435.00432.00435.0040001733300
2012-05-24423.00425.00416.00423.0034001429400
2012-05-23432.00432.00420.00428.0062002638300
2012-05-22425.00435.00420.00424.0053002275200
2012-05-21421.00435.00414.00414.0075003143800
2012-05-18419.00429.00411.00427.002510010573000
2012-05-17425.00435.00425.00435.0024001025200
2012-05-16428.00432.00425.00425.00135005792800
2012-05-15440.00444.00423.00439.004040017384000
2012-05-14466.00470.00443.00450.006350028770600
2012-05-11494.00508.00485.00498.00139006922300
2012-05-10472.00495.00470.00494.00107005152800
2012-05-09487.00488.00484.00488.0099004807200
2012-05-08480.00492.00478.00489.00128006171200
2012-05-07508.00508.00478.00488.00182009004100
2012-05-02498.00506.00488.00504.00154007646500
2012-05-01489.00495.00489.00494.00167008183900
2012-04-27490.00496.00489.00489.0085004195900
2012-04-26493.00495.00486.00489.0079003863300
2012-04-25492.00495.00489.00493.00106005209000
2012-04-24493.00493.00484.00489.0046002243600
2012-04-23495.00499.00486.00493.00124006113100
2012-04-20490.00496.00485.00496.00136006650200
2012-04-19490.00495.00484.00495.00106005182100
2012-04-18480.00496.00480.00489.00155007568800
2012-04-17475.00488.00471.00479.00190009071900
2012-04-16489.00492.00483.00483.0054002635700
2012-04-13491.00498.00491.00495.00176008673700
2012-04-12496.00496.00476.00491.00169008191000
2012-04-11485.00489.00472.00481.003830018513700
2012-04-10493.00510.00493.00498.00162008103100
2012-04-09506.00512.00498.00498.003750018866200
2012-04-06514.00520.00514.00514.0076003921400
2012-04-05513.00524.00511.00524.002340012060100
2012-04-04536.00540.00527.00529.002000010653900
2012-04-03550.00552.00531.00540.003340018180800
2012-04-02546.00550.00540.00546.003250017737200
2012-03-30516.00558.00513.00536.005580029589000
2012-03-29521.00525.00517.00521.002770014415800
2012-03-28524.00535.00520.00530.002210011705300
2012-03-27540.00540.00522.00530.003090016387700
2012-03-26531.00548.00531.00531.002740014711100
2012-03-23542.00544.00535.00538.003470018721900
2012-03-22554.00559.00551.00551.002400013280800
2012-03-21564.00566.00556.00560.00147008259600
2012-03-19560.00576.00560.00568.004750026870900
2012-03-16564.00565.00552.00558.002740015364600
2012-03-15555.00560.00548.00560.002700015007800
2012-03-14556.00567.00552.00558.003710020744900
2012-03-13556.00566.00547.00547.005010027906100
2012-03-12546.00555.00542.00555.006310034655500
2012-03-09533.00539.00523.00535.002800014948600
2012-03-08520.00532.00518.00529.002850015019700
2012-03-07508.00518.00506.00512.00164008377300
2012-03-06525.00530.00522.00522.0050002624900
2012-03-05523.00539.00523.00527.002080011003000
2012-03-02515.00532.00515.00532.002110011067100
2012-03-01535.00550.00520.00520.006720035659100
2012-02-29545.00565.00540.00540.009390051725400
2012-02-28532.00545.00528.00545.004230022629100
2012-02-27528.00546.00527.00540.006780036475900
2012-02-24517.00526.00517.00524.003750019528500
2012-02-23520.00521.00513.00519.004430022940700
2012-02-22499.00518.00499.00516.004090020886000
2012-02-21499.00509.00498.00499.00167008349600
2012-02-20513.00518.00480.00509.003820019360600
2012-02-17505.00508.00503.00507.003290016602600
2012-02-16505.00509.00495.00496.004060020408300
2012-02-15516.00517.00504.00510.004060020741800
2012-02-14483.00497.00481.00497.003250015939400
2012-02-13485.00495.00477.00489.002790013593700
2012-02-10498.00500.00486.00498.005600027705200
2012-02-09458.00505.00452.00500.0016360077943400
2012-02-08452.00467.00440.00460.009700043802300
2012-02-07443.00444.00433.00436.004140018132500
2012-02-06440.00450.00433.00435.008640038120300
2012-02-03424.00427.00423.00423.0060002542400
2012-02-02429.00432.00423.00424.00209008945800
2012-02-01422.00424.00416.00423.003980016720700
2012-01-31426.00430.00423.00425.0066002813400
2012-01-30429.00432.00426.00427.00105004507900
2012-01-27437.00440.00431.00431.00120005233200
2012-01-26441.00448.00440.00444.0060002664000
2012-01-25435.00443.00426.00434.002700011750200
2012-01-24449.00455.00440.00441.00175007817900
2012-01-23440.00444.00438.00440.004020017700700
2012-01-20406.00424.00406.00424.00178007359200
2012-01-19400.00408.00398.00402.00129005191100
2012-01-18404.00404.00394.00400.0055002195200
2012-01-17403.00410.00398.00404.0073002925400
2012-01-16414.00414.00406.00412.0089003659800
2012-01-13400.00414.00398.00414.0053002137600
2012-01-12401.00401.00396.00401.0048001913000
2012-01-11400.00402.00398.00401.001900760800
2012-01-10399.00400.00389.00400.0039001545800
2012-01-06404.00404.00397.00397.0041001646500
2012-01-05404.00404.00397.00403.0066002641400
2012-01-04395.00400.00395.00400.00144005719500

   ※ 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