[7235 東証2部] 東京ラヂエーター製造 日足 時系列データ (2013年)

[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 
2013-12-30700.00720.00680.00720.00219700156589000
2013-12-27600.00637.00597.00620.0014010085920000
2013-12-26570.00597.00570.00597.0011100064499500
2013-12-25530.00546.00520.00546.0015150080318000
2013-12-24501.00530.00500.00520.0012010061547000
2013-12-20470.00486.00468.00482.002930013955200
2013-12-19463.00472.00461.00472.00215009983400
2013-12-18466.00470.00461.00461.00197009151300
2013-12-17480.00480.00465.00471.00186008820400
2013-12-16499.00499.00477.00480.00194009492800
2013-12-13489.00495.00486.00495.006870033638500
2013-12-12495.00495.00486.00486.00147007232300
2013-12-11498.00498.00489.00492.0048002361800
2013-12-10493.00497.00491.00491.0052002568500
2013-12-09495.00500.00495.00496.00119005895700
2013-12-06497.00497.00486.00489.00105005159200
2013-12-05498.00498.00489.00493.0078003859300
2013-12-04499.00500.00496.00496.0078003881300
2013-12-03503.00503.00499.00499.0049002450900
2013-12-02500.00510.00500.00503.004160020848500
2013-11-29500.00505.00500.00500.0086004311500
2013-11-28504.00504.00499.00503.0041002052900
2013-11-27502.00502.00498.00501.00150007519200
2013-11-26500.00501.00497.00500.0073003641000
2013-11-25498.00500.00496.00500.00105005223800
2013-11-22495.00500.00495.00498.00137006814800
2013-11-21491.00499.00491.00498.00146007196900
2013-11-20496.00498.00495.00495.0075003721000
2013-11-19499.00506.00496.00496.0081004035300
2013-11-18503.00505.00500.00500.0074003717900
2013-11-15503.00505.00497.00499.00131006541600
2013-11-14503.00510.00499.00499.0087004387000
2013-11-13499.00502.00493.00501.00140006961900
2013-11-12509.00509.00505.00509.0029001472700
2013-11-11506.00509.00495.00500.00143007184600
2013-11-08512.00518.00505.00518.0093004740100
2013-11-07523.00523.00515.00520.0070003635600
2013-11-06519.00522.00510.00519.00100005166300
2013-11-05524.00524.00519.00519.0029001515500
2013-11-01525.00526.00512.00523.003200016749200
2013-10-31525.00525.00515.00516.0049002539600
2013-10-30525.00526.00518.00525.0067003510600
2013-10-29522.00528.00516.00520.001920010004400
2013-10-28534.00534.00510.00516.002990015381800
2013-10-25534.00534.00525.00528.0048002543400
2013-10-24525.00532.00523.00531.00181009537200
2013-10-23520.00530.00520.00530.002860015065100
2013-10-22529.00533.00515.00519.003470018177200
2013-10-21522.00528.00510.00528.00174008980700
2013-10-18510.00512.00501.00512.0078003951300
2013-10-17500.00507.00497.00500.008030040270200
2013-10-16495.00496.00491.00493.0065003208000
2013-10-15500.00512.00500.00501.0055002765500
2013-10-11494.00502.00494.00500.00128006373900
2013-10-10497.00497.00487.00487.0040001964800
2013-10-09480.00490.00480.00490.001600775900
2013-10-08479.00488.00479.00488.0067003224800
2013-10-07504.00505.00490.00499.0090004476300
2013-10-04513.00518.00510.00510.0042002154000
2013-10-03513.00520.00510.00520.0027001385100
2013-10-02527.00527.00517.00521.0044002303900
2013-10-01536.00536.00520.00530.0098005167300
2013-09-30538.00538.00528.00537.00144007676700
2013-09-27530.00537.00524.00537.0044002339700
2013-09-26537.00537.00528.00528.0027001433700
2013-09-25544.00545.00529.00535.00113006124600
2013-09-24533.00543.00529.00542.00102005452700
2013-09-20542.00542.00523.00534.0094005019300
2013-09-19530.00540.00522.00532.006850036384000
2013-09-18507.00512.00507.00512.002480012617300
2013-09-17501.00507.00495.00505.002450012299900
2013-09-13504.00504.00485.00495.00162008032500
2013-09-12503.00503.00495.00502.0068003405100
2013-09-11490.00503.00490.00500.00152007554800
2013-09-10498.00498.00489.00492.0027001329100
2013-09-09503.00503.00498.00499.0082004106700
2013-09-06497.00498.00488.00498.0096004759100
2013-09-05497.00497.00490.00497.0021001036900
2013-09-04497.00497.00490.00490.001700843500
2013-09-03490.00497.00490.00497.0066003256200
2013-09-02488.00488.00485.00487.0070003415000
2013-08-30478.00486.00474.00482.0052002488500
2013-08-29485.00493.00480.00480.00122005898700
2013-08-28490.00490.00480.00480.0024001163700
2013-08-27483.00494.00483.00494.0041001993000
2013-08-26497.00497.00491.00495.0091004471900
2013-08-23497.00497.00484.00497.00160007870500
2013-08-22491.00491.00487.00490.0064003132100
2013-08-21483.00494.00476.00488.00112005453200
2013-08-20502.00502.00483.00483.00161007867800
2013-08-19502.00502.00492.00502.001300651300
2013-08-16500.00509.00500.00501.00163008205200
2013-08-15496.00502.00473.00500.00161007973000
2013-08-14502.00502.00495.00495.0023001146900
2013-08-13502.00505.00497.00502.00167008359300
2013-08-12486.00500.00485.00500.00160007884000
2013-08-09505.00507.00491.00503.002410012099200
2013-08-08499.00514.00499.00508.003220016235500
2013-08-07500.00503.00488.00499.00180008964900
2013-08-06500.00503.00494.00503.00184009180000
2013-08-05490.00500.00488.00494.00169008365900
2013-08-02496.00498.00491.00494.00154007622100
2013-08-01479.00491.00465.00491.002170010513600
2013-07-31480.00480.00466.00470.00165007835500
2013-07-30451.00479.00450.00478.00146006802200
2013-07-29465.00465.00445.00457.0084003802900
2013-07-26462.00478.00461.00470.003240015209900
2013-07-25477.00479.00462.00468.00183008622200
2013-07-24474.00474.00464.00468.0082003834400
2013-07-23477.00477.00464.00470.00105004909100
2013-07-22477.00480.00465.00470.00182008614000
2013-07-19477.00479.00451.00470.003280015295000
2013-07-18471.00477.00469.00474.00119005618100
2013-07-17466.00472.00466.00472.0057002671200
2013-07-16476.00478.00466.00472.0081003843800
2013-07-12467.00470.00462.00468.0079003698600
2013-07-11462.00469.00459.00464.00112005178000
2013-07-10471.00472.00455.00467.004420020397300
2013-07-09455.00469.00449.00464.0082003778400
2013-07-08457.00470.00450.00450.00158007255300
2013-07-05452.00456.00447.00453.00108004878100
2013-07-04449.00449.00443.00445.0030001341300
2013-07-03447.00455.00445.00447.00185008287400
2013-07-02445.00447.00441.00444.00134005951700
2013-07-01438.00450.00432.00442.00184008068400
2013-06-28435.00437.00428.00435.002830012265400
2013-06-27417.00424.00410.00422.00186007740900
2013-06-26428.00433.00419.00420.00216009143000
2013-06-25434.00434.00421.00421.002730011658300
2013-06-24440.00442.00431.00436.002420010515500
2013-06-21439.00445.00425.00443.003050013179600
2013-06-20455.00460.00437.00460.00105004684000
2013-06-19450.00461.00450.00455.0046002090900
2013-06-18452.00452.00443.00450.00149006628000
2013-06-17444.00452.00436.00445.0078003466500
2013-06-14449.00449.00433.00444.0030001318600
2013-06-13440.00444.00423.00437.00201008627100
2013-06-12454.00466.00442.00454.0037001673600
2013-06-11441.00468.00441.00460.00131005943800
2013-06-10433.00455.00433.00445.00135006013600
2013-06-07420.00430.00409.00423.003150013220600
2013-06-06446.00465.00427.00438.003090013658800
2013-06-05458.00471.00458.00459.00147006781400
2013-06-04448.00460.00447.00458.003210014462900
2013-06-03475.00475.00455.00464.003500016339100
2013-05-31483.00494.00483.00487.00106005155900
2013-05-30511.00511.00483.00483.0095004691700
2013-05-29512.00519.00506.00512.0052002653500
2013-05-28477.00502.00477.00502.002370011635400
2013-05-27483.00494.00483.00487.00165008034000
2013-05-24515.00530.00490.00511.0010130051519500
2013-05-23555.00559.00503.00510.007980042375100
2013-05-22566.00567.00551.00563.004350024377800
2013-05-21572.00575.00556.00565.0012070068913800
2013-05-20549.00570.00535.00570.0014380079704000
2013-05-17526.00534.00506.00534.00213800112275000
2013-05-16505.00520.00464.00490.004580022325100
2013-05-15520.00527.00500.00514.009410048578300
2013-05-14499.00520.00496.00516.008250041609700
2013-05-13508.00548.00507.00537.006770035409200
2013-05-10501.00507.00493.00507.004070020462700
2013-05-09500.00506.00494.00497.002110010573700
2013-05-08495.00500.00489.00491.003240016054200
2013-05-07489.00495.00484.00493.003140015356400
2013-05-02482.00483.00476.00481.00101004845400
2013-05-01495.00495.00482.00485.002510012331400
2013-04-30482.00495.00474.00493.00134006450200
2013-04-26490.00495.00482.00482.002480012090400
2013-04-25491.00499.00488.00490.004390021644700
2013-04-24489.00491.00482.00491.002810013713300
2013-04-23490.00491.00482.00489.002060010036300
2013-04-22494.00495.00475.00475.003900019097500
2013-04-19493.00493.00472.00482.00143006855400
2013-04-18471.00495.00461.00493.003040014800700
2013-04-17469.00475.00466.00471.0092004339200
2013-04-16456.00475.00448.00461.004260019515100
2013-04-15480.00480.00471.00475.002540012097200
2013-04-12488.00500.00485.00491.004410021687800
2013-04-11472.00484.00472.00480.00123005886600
2013-04-10478.00481.00466.00469.0058002738800
2013-04-09482.00488.00467.00478.002290010950400
2013-04-08465.00490.00465.00484.002840013555200
2013-04-05459.00470.00452.00463.003190014717500
2013-04-04432.00443.00421.00443.00148006435500
2013-04-03435.00441.00434.00439.00152006652400
2013-04-02422.00430.00405.00427.002910012156700
2013-04-01445.00450.00422.00425.002720011920100
2013-03-29462.00467.00453.00453.002380010938000
2013-03-28488.00488.00473.00473.0085004079700
2013-03-27492.00492.00481.00484.0078003801900
2013-03-26496.00499.00487.00488.00132006544900
2013-03-25495.00502.00490.00501.002140010653700
2013-03-22497.00504.00483.00494.003330016541400
2013-03-21495.00507.00495.00498.003810019080000
2013-03-19487.00497.00483.00497.002320011388600
2013-03-18495.00495.00478.00480.003520017161100
2013-03-15499.00504.00488.00497.004120020391800
2013-03-14501.00503.00494.00500.00123006135700
2013-03-13505.00505.00495.00495.00143007171400
2013-03-12520.00520.00505.00505.002430012464400
2013-03-11504.00517.00502.00510.005180026343900
2013-03-08488.00499.00485.00499.002480012173100
2013-03-07498.00498.00481.00483.00177008652700
2013-03-06489.00498.00483.00490.004540022263600
2013-03-05474.00480.00467.00472.00183008675500
2013-03-04466.00476.00460.00476.005080023822000
2013-03-01466.00467.00450.00460.00169007787200
2013-02-28461.00468.00457.00457.00195009026700
2013-02-27462.00463.00448.00454.00146006609300
2013-02-26445.00464.00443.00451.003100014000000
2013-02-25460.00465.00453.00461.002410011092900
2013-02-22446.00454.00444.00448.00197008847600
2013-02-21462.00462.00448.00453.002670012147000
2013-02-20436.00473.00436.00460.005340024447700
2013-02-19442.00445.00431.00439.00152006695300
2013-02-18432.00443.00426.00439.003680015955300
2013-02-15443.00443.00407.00425.008090034362500
2013-02-14444.00448.00433.00440.004570020196600
2013-02-13430.00451.00425.00444.0010790047302200
2013-02-12451.00464.00444.00447.0010480047068700
2013-02-08479.00479.00440.00458.007050032271700
2013-02-07475.00476.00455.00473.006850031933600
2013-02-06453.00485.00453.00467.0017430082208800
2013-02-05420.00445.00415.00439.0011290049051600
2013-02-04402.00440.00401.00431.0014580061263600
2013-02-01391.00397.00387.00390.0010570041290600
2013-01-31385.00388.00381.00388.00225008652300
2013-01-30385.00390.00382.00386.004930019044900
2013-01-29385.00389.00383.00385.005390020797200
2013-01-28390.00392.00378.00385.006150023732500
2013-01-25392.00396.00384.00386.003220012537200
2013-01-24380.00389.00378.00387.006020023121800
2013-01-23398.00401.00388.00388.003960015654500
2013-01-22385.00402.00381.00402.007510029520500
2013-01-21383.00383.00375.00381.007540028659300
2013-01-18376.00379.00373.00375.005620021076800
2013-01-17375.00376.00367.00370.005580020796400
2013-01-16381.00381.00360.00375.004260015930600
2013-01-15380.00384.00377.00379.005080019304200
2013-01-11380.00380.00372.00374.005410020405900
2013-01-10372.00374.00366.00374.004530016806100
2013-01-09362.00369.00360.00366.00257009359200
2013-01-08370.00370.00363.00370.003200011708900
2013-01-07375.00378.00365.00372.006600024616300
2013-01-04378.00385.00368.00374.0010750040249100

   ※ 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