[7235 東証2部] 東京ラヂエーター製造 日足 時系列データ (2014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 
2014-12-30575.00587.00575.00582.0058003354700
2014-12-29583.00583.00579.00579.0033001915600
2014-12-26587.00587.00575.00578.00104006020100
2014-12-25590.00596.00578.00578.002360013860100
2014-12-24600.00602.00585.00592.003080018399100
2014-12-22597.00597.00589.00597.0050002960800
2014-12-19592.00599.00589.00589.0064003781600
2014-12-18585.00595.00585.00589.00103006045900
2014-12-17585.00589.00585.00589.001500878300
2014-12-16580.00599.00580.00585.001830010719700
2014-12-15599.00599.00570.00583.001710010029300
2014-12-12592.00604.00592.00600.0091005443000
2014-12-11585.00594.00581.00591.001970011538200
2014-12-10599.00604.00590.00595.0082004889800
2014-12-09589.00600.00587.00600.00102006029400
2014-12-08590.00605.00590.00600.003530021038400
2014-12-05580.00588.00579.00588.003800022085300
2014-12-04574.00579.00571.00579.0046002654600
2014-12-03579.00579.00574.00574.0053003063600
2014-12-02562.00577.00562.00575.00108006116500
2014-12-01572.00574.00555.00564.00145008243300
2014-11-28575.00575.00570.00574.0052002971700
2014-11-27575.00580.00571.00572.0056003227400
2014-11-26570.00577.00570.00574.0028001606200
2014-11-25562.00567.00562.00565.0051002876200
2014-11-21570.00570.00558.00562.0057003197100
2014-11-20570.00573.00562.00570.0069003932200
2014-11-19560.00575.00560.00561.002990016797300
2014-11-18573.00584.00560.00570.0053003022600
2014-11-17580.00583.00572.00572.002370013736800
2014-11-14584.00589.00582.00584.0040002338900
2014-11-13582.00584.00577.00584.0073004240000
2014-11-12591.00592.00585.00591.003690021791000
2014-11-11588.00590.00585.00585.0076004465700
2014-11-10572.00590.00572.00588.00132007659600
2014-11-07585.00592.00582.00582.0061003591600
2014-11-06580.00589.00571.00580.002810016282100
2014-11-05580.00589.00568.00568.001820010501500
2014-11-04580.00590.00579.00580.002860016623100
2014-10-31574.00574.00566.00572.0067003815000
2014-10-30569.00574.00568.00574.0047002680600
2014-10-29570.00572.00566.00566.0061003458500
2014-10-28575.00575.00565.00566.0061003482000
2014-10-27561.00568.00560.00565.0061003433800
2014-10-24560.00565.00550.00550.0072004021600
2014-10-23541.00550.00541.00550.0021001149500
2014-10-22541.00545.00536.00541.0066003564300
2014-10-21550.00550.00532.00542.0085004613100
2014-10-20530.00545.00530.00543.0044002375100
2014-10-17522.00526.00509.00520.00171008837300
2014-10-16530.00530.00526.00528.0072003810700
2014-10-15537.00541.00537.00540.0041002214700
2014-10-14521.00541.00521.00540.0096005090500
2014-10-10555.00555.00541.00541.001860010198900
2014-10-09568.00569.00560.00560.00147008288200
2014-10-08570.00577.00565.00576.00142008122700
2014-10-07583.00583.00576.00576.0025001450700
2014-10-06574.00583.00570.00581.00144008330800
2014-10-03562.00574.00554.00574.00138007813800
2014-10-02560.00566.00552.00562.00145008125300
2014-10-01572.00576.00565.00574.001930011003400
2014-09-30565.00571.00557.00561.002120011985700
2014-09-29553.00573.00553.00566.00139007792700
2014-09-26563.00567.00552.00561.0077004331000
2014-09-25556.00564.00550.00560.002400013401300
2014-09-24548.00550.00540.00546.002010010974700
2014-09-22554.00555.00543.00548.00120006601600
2014-09-19557.00559.00543.00555.001910010568300
2014-09-18541.00555.00541.00550.004030022189100
2014-09-17550.00551.00532.00537.003580019584700
2014-09-16523.00532.00523.00531.002560013528200
2014-09-12529.00531.00522.00525.002420012783700
2014-09-11526.00529.00525.00526.0079004154300
2014-09-10520.00528.00517.00526.00131006833900
2014-09-09520.00530.00518.00522.004290022389100
2014-09-08512.00520.00510.00518.00182009383200
2014-09-05501.00512.00501.00510.002730013891600
2014-09-04506.00508.00495.00505.00177008932000
2014-09-03507.00507.00491.00505.002090010462000
2014-09-02510.00510.00501.00507.0064003245000
2014-09-01504.00505.00500.00504.00119005986700
2014-08-29493.00497.00487.00497.0098004827900
2014-08-28490.00492.00490.00491.0031001521000
2014-08-27491.00492.00488.00489.00150007350800
2014-08-26492.00492.00488.00491.0025001225400
2014-08-25497.00497.00492.00492.0058002874500
2014-08-22488.00496.00487.00492.0064003135900
2014-08-21489.00495.00485.00487.0065003184200
2014-08-20483.00488.00479.00488.00133006440900
2014-08-19483.00487.00483.00487.0027001309400
2014-08-18480.00486.00480.00483.0063003045100
2014-08-15479.00485.00479.00485.0098004713700
2014-08-14477.00479.00475.00478.0041001958000
2014-08-13476.00478.00473.00477.00102004848000
2014-08-12475.00476.00466.00473.00104004895500
2014-08-11478.00478.00467.00470.002580012157600
2014-08-08473.00477.00461.00462.002490011596600
2014-08-07479.00480.00473.00480.00140006657400
2014-08-06484.00484.00479.00480.0050002403300
2014-08-05486.00489.00484.00484.0079003840400
2014-08-04490.00490.00481.00486.0048002325500
2014-08-01491.00495.00490.00492.00122005997400
2014-07-31495.00498.00494.00498.003560017684700
2014-07-30492.00494.00490.00492.0031001525700
2014-07-29493.00496.00488.00489.003400016705900
2014-07-28509.00512.00508.00512.0033001683000
2014-07-25507.00515.00505.00515.00157007971200
2014-07-24498.00502.00496.00502.0095004734200
2014-07-23481.00493.00481.00491.0077003739500
2014-07-22477.00482.00477.00479.00199009539200
2014-07-18482.00482.00476.00479.003200015360400
2014-07-17494.00499.00486.00487.003870018976700
2014-07-16503.00506.00493.00496.003240016207500
2014-07-15515.00515.00508.00513.00115005890100
2014-07-14510.00519.00506.00514.0078003984900
2014-07-11511.00519.00511.00519.0069003535500
2014-07-10517.00528.00514.00526.0056002916700
2014-07-09522.00526.00516.00516.0088004580200
2014-07-08530.00530.00526.00526.0036001905000
2014-07-07535.00535.00525.00530.00105005579600
2014-07-04535.00535.00527.00535.00143007613000
2014-07-03530.00540.00530.00537.0064003411700
2014-07-02538.00538.00532.00538.0034001813900
2014-07-01536.00544.00531.00533.0078004182700
2014-06-30539.00539.00521.00536.00136007254000
2014-06-27541.00542.00530.00530.0053002838300
2014-06-26545.00549.00541.00541.0043002338800
2014-06-25546.00550.00540.00545.004350023754900
2014-06-24530.00538.00522.00530.0046002435000
2014-06-23531.00546.00531.00531.00108005791200
2014-06-20546.00546.00540.00545.0040002172200
2014-06-19546.00555.00532.00537.002830015239900
2014-06-18563.00563.00538.00545.002910016021800
2014-06-17530.00573.00517.00566.008040044007200
2014-06-16499.00546.00487.00519.003610018596500
2014-06-13482.00489.00476.00486.0080003858100
2014-06-12486.00486.00476.00478.0026001247800
2014-06-11480.00484.00474.00481.0028001340600
2014-06-10485.00485.00476.00478.0040001910500
2014-06-09483.00486.00472.00478.00184008830300
2014-06-06485.00487.00479.00484.0062002993500
2014-06-05487.00487.00478.00479.0050002405200
2014-06-04487.00487.00481.00485.0022001065100
2014-06-03485.00489.00478.00483.00125006017500
2014-06-02470.00490.00467.00485.00154007317500
2014-05-30462.00471.00457.00470.0040001867000
2014-05-29455.00465.00454.00460.0056002573000
2014-05-28465.00468.00455.00455.00109005018800
2014-05-27466.00468.00459.00459.0035001619500
2014-05-26462.00469.00458.00467.0064002960700
2014-05-23464.00465.00455.00457.0054002491100
2014-05-22453.00465.00453.00456.0068003100700
2014-05-21449.00472.00446.00454.00173007829500
2014-05-20448.00456.00448.00449.0064002874800
2014-05-19451.00461.00446.00446.0043001948100
2014-05-16458.00461.00450.00450.0035001594300
2014-05-15459.00467.00450.00459.003480015860600
2014-05-14448.00462.00444.00449.003950017771600
2014-05-13466.00473.00461.00466.00113005256600
2014-05-12465.00468.00460.00464.0086003988700
2014-05-09466.00479.00465.00465.00149006984300
2014-05-08492.00492.00468.00468.002460011648600
2014-05-07464.00498.00459.00484.002850013817800
2014-05-02458.00494.00458.00467.00171008027600
2014-05-01465.00465.00458.00458.0094004333900
2014-04-30460.00462.00457.00460.0037001697900
2014-04-28459.00461.00457.00458.0045002065100
2014-04-25466.00466.00460.00464.0069003199300
2014-04-24464.00467.00460.00463.0073003388900
2014-04-23460.00466.00455.00464.00128005896300
2014-04-22467.00467.00458.00458.0085003924900
2014-04-21464.00469.00462.00462.00122005659000
2014-04-18472.00472.00464.00467.0034001590100
2014-04-17470.00472.00466.00469.0052002437100
2014-04-16464.00470.00464.00469.00114005330200
2014-04-15462.00475.00460.00465.0099004617200
2014-04-14452.00465.00452.00461.0072003291700
2014-04-11450.00459.00450.00453.00203009188400
2014-04-10466.00478.00458.00458.00122005681200
2014-04-09473.00488.00461.00463.006420030460200
2014-04-08486.00486.00476.00476.00125005996800
2014-04-07491.00492.00484.00486.0085004154800
2014-04-04504.00504.00494.00494.00123006123400
2014-04-03496.00507.00493.00501.00192009564200
2014-04-02488.00493.00487.00490.00133006507500
2014-04-01491.00491.00482.00486.00114005562200
2014-03-31471.00483.00470.00483.00110005235000
2014-03-28468.00476.00466.00470.0081003797400
2014-03-27462.00470.00456.00468.00112005195400
2014-03-26468.00471.00462.00465.00138006430900
2014-03-25478.00478.00466.00466.00115005424000
2014-03-24458.00474.00458.00468.00160007445600
2014-03-20481.00481.00458.00458.003720017383100
2014-03-19495.00496.00470.00482.00128006241300
2014-03-18467.00482.00467.00479.003750017737900
2014-03-17471.00477.00463.00466.00188008824800
2014-03-14503.00503.00469.00471.006230030352100
2014-03-13510.00510.00507.00509.0080004070800
2014-03-12511.00515.00510.00510.002000010227500
2014-03-11521.00523.00516.00519.0088004573200
2014-03-10527.00527.00522.00522.00112005861700
2014-03-07529.00533.00525.00527.0092004864800
2014-03-06523.00525.00522.00523.003080016131100
2014-03-05524.00536.00522.00524.00164008622700
2014-03-04517.00526.00516.00524.0037001922100
2014-03-03544.00544.00516.00522.002530013300400
2014-02-28538.00557.00530.00538.00142007678100
2014-02-27557.00558.00523.00538.003370018346100
2014-02-26564.00564.00557.00558.00104005818000
2014-02-25578.00578.00559.00564.00152008595300
2014-02-24566.00570.00565.00568.0041002325600
2014-02-21564.00570.00564.00566.0037002093100
2014-02-20579.00579.00559.00561.00166009366700
2014-02-19578.00584.00575.00580.00116006713800
2014-02-18568.00598.00562.00589.00151008715900
2014-02-17566.00575.00554.00568.002610014655700
2014-02-14590.00597.00571.00576.001780010338300
2014-02-13630.00630.00592.00598.004770029304600
2014-02-12619.00632.00610.00630.003280020356900
2014-02-10645.00645.00600.00610.004250026095900
2014-02-07580.00623.00578.00623.002090012604500
2014-02-06578.00578.00557.00569.002210012590300
2014-02-05572.00597.00545.00553.006210034536400
2014-02-04545.00625.00545.00576.009850056283500
2014-02-03563.00649.00545.00632.0010190060225500
2014-01-31584.00595.00563.00563.005690032811100
2014-01-30590.00592.00581.00582.004200024559800
2014-01-29595.00614.00589.00612.004340026155900
2014-01-28595.00622.00581.00605.003780022856100
2014-01-27631.00631.00581.00593.0010170061100400
2014-01-24640.00670.00640.00647.006660042961500
2014-01-23675.00678.00640.00664.005310035295300
2014-01-22663.00678.00663.00672.002160014446400
2014-01-21672.00684.00656.00669.004770032021000
2014-01-20678.00680.00661.00665.008110054307500
2014-01-17699.00699.00665.00679.007580051394400
2014-01-16662.00706.00661.00699.009450064844800
2014-01-15671.00689.00658.00677.008100054752600
2014-01-14650.00679.00634.00636.0012740082196800
2014-01-10677.00683.00652.00666.008740058019400
2014-01-09695.00697.00668.00684.0010350070643800
2014-01-08691.00706.00686.00696.0012410086260300
2014-01-07756.00757.00680.00700.00209500150725100
2014-01-06735.00850.00731.00785.00508000391151500

   ※ 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