[7235 東証2部] 東京ラヂエーター製造 日足 時系列データ (2015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 
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
2015-11-26597.00604.00597.00604.0019001144100
2015-11-25600.00604.00592.00597.0056003352200
2015-11-24599.00600.00592.00600.00117006992800
2015-11-20604.00604.00599.00602.0026001564100
2015-11-19594.00605.00594.00605.001890011265100
2015-11-18608.00608.00601.00607.00400242300
2015-11-17597.00608.00597.00604.0018001087700
2015-11-16596.00605.00596.00605.0018001082200
2015-11-13595.00604.00591.00596.0066003948500
2015-11-12609.00609.00600.00608.001500910000
2015-11-11605.00610.00603.00610.001600972600
2015-11-10591.00604.00591.00594.0024001433700
2015-11-09590.00599.00583.00592.0092005419700
2015-11-06598.00610.00595.00610.0023001381500
2015-11-05597.00604.00594.00599.001400836900
2015-11-04592.00610.00592.00592.0033001972100
2015-11-02602.00602.00590.00595.0033001978500
2015-10-30612.00612.00601.00605.0025001511900
2015-10-29618.00618.00607.00613.0028001717800
2015-10-28602.00620.00600.00607.0036002193500
2015-10-27620.00620.00607.00607.00700429000
2015-10-26600.00614.00595.00614.00160009635800
2015-10-23604.00608.00594.00594.0038002289000
2015-10-22607.00607.00596.00604.0036002166000
2015-10-21606.00606.00598.00605.00600362300
2015-10-20609.00609.00596.00600.001000600900
2015-10-19608.00609.00590.00609.0021001254000
2015-10-16610.00610.00610.00610.0010061000
2015-10-15597.00610.00591.00610.0062003701100
2015-10-14598.00601.00590.00600.0042002510900
2015-10-13608.00608.00593.00598.0024001443100
2015-10-09610.00612.00606.00606.0090005485100
2015-10-08608.00609.00606.00608.0018001094400
2015-10-07610.00612.00607.00608.0028001706400
2015-10-06608.00622.00606.00606.00116007130600
2015-10-05606.00615.00606.00610.0078004739400
2015-10-02620.00620.00609.00615.0019001168500
2015-10-01629.00633.00608.00620.0069004283400
2015-09-30613.00614.00613.00614.00300184000
2015-09-29645.00645.00606.00609.0031001932700
2015-09-28645.00645.00626.00627.0034002159500
2015-09-25660.00660.00625.00658.0079005105100
2015-09-24638.00664.00618.00664.002180014178300
2015-09-18601.00639.00601.00617.0049002955200
2015-09-17598.00620.00592.00616.0073004382800
2015-09-16598.00598.00598.00598.001400837200
2015-09-15579.00598.00576.00598.0031001816800
2015-09-14587.00599.00579.00581.0068003982500
2015-09-11605.00610.00596.00599.0024001445200
2015-09-10593.00606.00593.00605.0027001609000
2015-09-09591.00615.00581.00609.0054003211600
2015-09-08602.00620.00592.00592.0051003067100
2015-09-07630.00630.00612.00622.00600372200
2015-09-04645.00645.00645.00645.0010064500
2015-09-03640.00642.00612.00641.0019001187600
2015-09-02616.00640.00586.00640.0018001120700
2015-09-01644.00644.00616.00616.0027001712400
2015-08-31630.00645.00607.00625.0040002539600
2015-08-28617.00628.00616.00627.0036002244700
2015-08-27601.00610.00580.00609.0095005704300
2015-08-26584.00605.00584.00605.0061003642300
2015-08-25566.00600.00529.00584.0078004355800
2015-08-24578.00580.00560.00567.004390024934700
2015-08-21629.00632.00598.00598.00139008522000
2015-08-20653.00653.00625.00625.0096006140100
2015-08-19647.00665.00647.00663.0016001056500
2015-08-18650.00650.00643.00643.0017001095000
2015-08-17650.00651.00650.00650.00500325200
2015-08-14642.00650.00642.00650.001000645400
2015-08-13643.00651.00643.00646.0044002837900
2015-08-12643.00660.00643.00660.0064004137000
2015-08-11655.00658.00642.00642.00131008510200
2015-08-10675.00675.00655.00655.00141009401300
2015-08-07679.00693.00673.00676.0051003465300
2015-08-06675.00689.00672.00679.001100746300
2015-08-05686.00695.00667.00672.0079005344300
2015-08-04700.00700.00684.00686.0029001996900
2015-08-03708.00709.00704.00709.0024001696900
2015-07-31698.00698.00696.00698.001400975500
2015-07-30703.00705.00696.00698.001000701500
2015-07-29698.00700.00696.00696.0021001465400
2015-07-28725.00725.00695.00702.00114008030900
2015-07-27708.00723.00708.00723.0077005504000
2015-07-24714.00720.00708.00708.0092006583100
2015-07-23702.00715.00702.00715.0054003818800
2015-07-22692.00708.00692.00700.0099006888700
2015-07-21708.00720.00704.00720.00126008975600
2015-07-17700.00710.00691.00707.00102007165400
2015-07-16700.00700.00700.00700.0030002100000
2015-07-15710.00710.00691.00700.0039002737200
2015-07-14690.00713.00690.00710.00104007267500
2015-07-13679.00687.00672.00680.0086005868000
2015-07-10690.00690.00668.00675.0084005690400
2015-07-09665.00699.00665.00689.0064004321300
2015-07-08695.00695.00667.00687.001730011903900
2015-07-07700.00700.00699.00699.00300209900
2015-07-06700.00700.00694.00694.001000698200
2015-07-03710.00710.00702.00702.00106007464400
2015-07-02710.00710.00701.00703.001810012827900
2015-07-01708.00715.00700.00714.0052003686600
2015-06-30706.00714.00703.00703.0039002762100
2015-06-29700.00700.00691.00696.0047003276100
2015-06-26696.00713.00696.00712.0047003337900
2015-06-25708.00712.00681.00688.0074005223100
2015-06-24712.00712.00705.00706.0032002262600
2015-06-23710.00712.00705.00706.0076005394300
2015-06-22699.00712.00699.00710.0031002188100
2015-06-19712.00715.00710.00714.0049003493000
2015-06-18714.00714.00705.00712.0052003699100
2015-06-17702.00714.00694.00714.0064004498400
2015-06-16697.00705.00697.00702.00100007004900
2015-06-15691.00705.00690.00696.0068004707400
2015-06-12693.00703.00693.00694.0042002918800
2015-06-11693.00702.00693.00697.0024001674200
2015-06-10701.00708.00700.00703.0050003510500
2015-06-09707.00713.00701.00701.0021001490500
2015-06-08701.00708.00700.00708.0057003996600
2015-06-05701.00704.00701.00701.0040002808100
2015-06-04713.00720.00708.00716.00104007436700
2015-06-03703.00714.00703.00714.0043003052500
2015-06-02704.00712.00704.00711.0043003053500
2015-06-01709.00709.00700.00704.0046003240100
2015-05-29715.00715.00692.00715.00121008574200
2015-05-28699.00719.00695.00716.00133009437900
2015-05-27702.00702.00691.00693.0025001747000
2015-05-26708.00708.00704.00705.0034002396700
2015-05-25709.00710.00708.00709.0081005742200
2015-05-22692.00710.00685.00704.0095006629500
2015-05-21683.00692.00680.00685.0086005894100
2015-05-20678.00679.00670.00677.0080005382700
2015-05-19677.00679.00670.00679.0077005187300
2015-05-18668.00680.00668.00673.001580010608000
2015-05-15692.00697.00650.00669.002760018710200
2015-05-14701.00714.00700.00707.00122008600700
2015-05-13695.00704.00693.00701.0087006083700
2015-05-12695.00703.00686.00695.0038002650800
2015-05-11699.00700.00697.00698.0038002656500
2015-05-08698.00704.00692.00695.0067004675700
2015-05-07694.00694.00683.00690.0057003920800
2015-05-01693.00693.00684.00684.0017001174600
2015-04-30698.00698.00683.00697.0056003852000
2015-04-28700.00700.00683.00699.0072004988200
2015-04-27703.00703.00678.00698.0047003262500
2015-04-24695.00696.00676.00694.00105007202900
2015-04-23700.00700.00699.00700.001400979300
2015-04-22692.00700.00685.00694.0032002211400
2015-04-21674.00685.00674.00685.0023001558300
2015-04-20692.00692.00673.00673.0095006495400
2015-04-17701.00705.00687.00694.0080005589300
2015-04-16722.00726.00682.00705.0072005083300
2015-04-15738.00738.00721.00721.0014001024200
2015-04-14729.00740.00710.00740.002170015833300
2015-04-13740.00740.00724.00726.0065004766500
2015-04-10716.00732.00716.00732.00128009314200
2015-04-09716.00725.00716.00725.001740012563100
2015-04-08705.00717.00705.00715.0059004206100
2015-04-07716.00716.00700.00714.002090014836200
2015-04-06706.00720.00706.00716.00105007540200
2015-04-03719.00720.00706.00706.0036002583400
2015-04-02702.00719.00700.00719.00100007094200
2015-04-01702.00710.00696.00710.0053003738500
2015-03-31700.00704.00697.00704.0058004063100
2015-03-30701.00713.00681.00700.002800019514800
2015-03-27706.00722.00706.00713.0075005327000
2015-03-26730.00734.00715.00724.002890020754700
2015-03-25730.00730.00715.00730.004440032259100
2015-03-24718.00726.00710.00726.001860013390100
2015-03-23715.00720.00704.00718.001570011203700
2015-03-20708.00715.00703.00715.002000014221500
2015-03-19714.00720.00704.00716.001480010551300
2015-03-18712.00736.00692.00736.004180029943500
2015-03-17697.00725.00697.00722.004270030540300
2015-03-16666.00700.00660.00700.005770039497500
2015-03-13650.00663.00650.00659.002270014913400
2015-03-12660.00663.00656.00660.002410015899200
2015-03-11630.00652.00630.00650.002540016323100
2015-03-10615.00630.00610.00630.0072004446000
2015-03-09628.00633.00595.00625.008450051591400
2015-03-06608.00635.00608.00635.002860017920400
2015-03-05598.00608.00595.00600.004040024192700
2015-03-04600.00610.00596.00597.00118007095000
2015-03-03626.00626.00596.00609.0053003229000
2015-03-02623.00623.00618.00620.0093005786900
2015-02-27620.00630.00617.00617.0074004592800
2015-02-26625.00630.00623.00625.00159009960300
2015-02-25630.00630.00625.00625.0070004401900
2015-02-24624.00624.00611.00622.004200026144500
2015-02-23607.00614.00602.00606.00128007776300
2015-02-20601.00617.00598.00606.002020012261600
2015-02-19592.00602.00588.00600.002460014685300
2015-02-18596.00597.00591.00595.00160009502800
2015-02-17593.00597.00593.00596.0088005238600
2015-02-16600.00600.00584.00590.0085005018100
2015-02-13610.00610.00593.00597.002000012030100
2015-02-12592.00614.00590.00610.003680022076400
2015-02-10570.00575.00569.00573.0042002405000
2015-02-09562.00573.00555.00570.0087004895800
2015-02-06565.00565.00560.00564.00600338000
2015-02-05560.00566.00557.00562.0019001063700
2015-02-04565.00565.00554.00556.0052002915400
2015-02-03569.00570.00559.00560.0058003265600
2015-02-02573.00573.00568.00568.0072004107500
2015-01-30563.00580.00551.00568.001790010115300
2015-01-29558.00560.00558.00559.00900503000
2015-01-28559.00560.00555.00559.0042002339100
2015-01-27561.00564.00559.00560.0037002075700
2015-01-26556.00567.00556.00558.0050002795000
2015-01-23563.00572.00560.00561.0071004006600
2015-01-22559.00559.00555.00559.0050002785200
2015-01-21557.00559.00556.00559.0028001560200
2015-01-20568.00570.00551.00555.0090005029700
2015-01-1900
2015-01-16560.00569.00560.00568.0047002661200
2015-01-15560.00567.00560.00562.0024001348800
2015-01-14553.00575.00553.00570.0050002825600
2015-01-13577.00577.00551.00553.0069003857900
2015-01-09581.00581.00566.00569.0061003480200
2015-01-08566.00580.00564.00580.0047002677900
2015-01-07566.00570.00566.00566.0054003057400
2015-01-06570.00579.00566.00567.0064003647200
2015-01-05583.00596.00579.00580.00169009866800

   ※ 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