[7235 東証2部] 東京ラヂエーター製造 30分足 時系列データ

[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 
2017-11-2115:0000
2017-11-2114:30985.00994.00985.00994.00400396700
2017-11-2114:00990.00991.00990.00991.00600594100
2017-11-2113:30989.00989.00989.00989.0010098900
2017-11-2113:00987.00987.00987.00987.0010098700
2017-11-2112:30997.00997.00988.00988.00300297400
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:00988.00997.00988.00997.0013001293600
2017-11-2110:30987.00987.00987.00987.00200197400
2017-11-2110:00985.00985.00985.00985.0010098500
2017-11-2109:30995.00995.00995.00995.0010099500
2017-11-2109:00992.00994.00992.00994.00600596100
2017-11-2015:0000
2017-11-2014:30995.00995.00995.00995.00500497500
2017-11-2014:00994.00994.00994.00994.00200198800
2017-11-2013:30987.00994.00984.00994.00400394900
2017-11-2013:00995.00995.00995.00995.0010099500
2017-11-2012:30994.00995.00994.00995.00300298300
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:00989.00994.00989.00994.0011001089500
2017-11-2010:30989.00989.00989.00989.0010098900
2017-11-2010:00979.00989.00979.00989.00200196800
2017-11-2009:30992.00992.00989.00989.00300297000
2017-11-2009:00986.00992.00982.00992.00700689600
2017-11-1715:00980.00980.00980.00980.0010098000
2017-11-1714:30980.00980.00980.00980.00300294000
2017-11-1714:00980.00980.00980.00980.00200196000
2017-11-1713:30980.00980.00980.00980.00300294000
2017-11-1713:00978.00980.00978.00980.00200195800
2017-11-1712:30980.00980.00975.00978.0011001074700
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00978.00978.00978.00978.00300293400
2017-11-1710:3000
2017-11-1710:0000
2017-11-1709:30981.00985.00981.00985.00300295100
2017-11-1709:00975.00981.00975.00981.0024002350300
2017-11-1615:00972.00972.00972.00972.00200194400
2017-11-1614:30978.00978.00978.00978.00700684600
2017-11-1614:0000
2017-11-1613:30980.00980.00972.00980.00700683900
2017-11-1613:0000
2017-11-1612:3000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:30990.00992.00990.00990.0012001188200
2017-11-1610:00990.00990.00990.00990.001000990000
2017-11-1609:30985.00990.00985.00990.00800791500
2017-11-1609:00975.00990.00975.00990.0047004641800
2017-11-1515:00983.00983.00983.00983.00300294900
2017-11-1514:30978.00978.00972.00972.00500488000
2017-11-1514:00965.00978.00965.00977.00600582900
2017-11-1513:3000
2017-11-1513:0000
2017-11-1512:30985.00985.00953.00970.0081007836700
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:0000
2017-11-1510:30990.00990.00990.00990.00400396000
2017-11-1510:00985.00985.00985.00985.00400394000
2017-11-1509:30989.00989.00989.00989.00500494500
2017-11-1509:00993.001000.00990.00990.0039003893900
2017-11-1415:001003.001003.001003.001003.00100100300
2017-11-1414:30997.00997.00997.00997.00200199400
2017-11-1414:00998.00998.00998.00998.0010099800
2017-11-1413:30998.00998.00997.00997.00200199500
2017-11-1413:001000.001000.00998.00998.00200199800
2017-11-1412:30986.00999.00986.00999.00300297100
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:00999.00999.00999.00999.00200199800
2017-11-1410:3000
2017-11-1410:001000.001000.001000.001000.00200200000
2017-11-1409:301000.001000.001000.001000.00100100000
2017-11-1409:00989.001001.00989.001000.00100009907700
2017-11-1315:00990.00990.00990.00990.0010099000
2017-11-1314:30990.00990.00990.00990.001000990000
2017-11-1314:00995.00995.00995.00995.0010099500
2017-11-1313:3000
2017-11-1313:00995.00996.00995.00996.00300298700
2017-11-1312:30994.00994.00990.00990.0042004159400
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:00989.00990.00989.00990.0021002077900
2017-11-1310:3000
2017-11-1310:00985.00985.00985.00985.00300295500
2017-11-1309:30975.00985.00975.00985.0025002446700
2017-11-1309:00967.00975.00967.00975.0086008331500
2017-11-1015:0000
2017-11-1014:301010.001017.001010.001017.0010001014200
2017-11-1014:0000
2017-11-1013:301010.001010.001010.001010.00100101000
2017-11-1013:0000
2017-11-1012:301015.001015.001010.001010.00700707600
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:3000
2017-11-1010:001012.001016.001012.001016.0016001623600
2017-11-1009:301008.001008.001007.001007.00700705100
2017-11-1009:001017.001017.001005.001005.0015001512500
2017-11-0915:001020.001020.001020.001020.00200204000
2017-11-0914:301012.001018.001012.001018.00400405800
2017-11-0914:001016.001018.001015.001018.00500508000
2017-11-0913:301019.001019.001018.001018.00300305500
2017-11-0913:001019.001020.001019.001020.00600611900
2017-11-0912:301019.001019.001019.001019.00100101900
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:001019.001019.001019.001019.00300305700
2017-11-0910:301018.001019.001018.001019.00200203700
2017-11-0910:001017.001018.001017.001018.00200203500
2017-11-0909:301013.001015.001013.001015.0010001014300
2017-11-0909:001014.001014.001006.001014.00700708200
2017-11-0815:0000
2017-11-0814:301013.001015.001010.001010.00400405100
2017-11-0814:0000
2017-11-0813:3000
2017-11-0813:0000
2017-11-0812:301010.001011.001010.001011.00400404100
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:001010.001010.001010.001010.0011001111000
2017-11-0810:3000
2017-11-0810:0000
2017-11-0809:301010.001010.001010.001010.00100101000
2017-11-0809:001013.001013.001010.001010.0020002025600
2017-11-0715:0000
2017-11-0714:301019.001019.001019.001019.00100101900
2017-11-0714:001014.001019.001014.001014.0025002539100
2017-11-0713:3000
2017-11-0713:0000
2017-11-0712:301011.001011.001011.001011.00100101100
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:001012.001012.001012.001012.00100101200
2017-11-0710:3000
2017-11-0710:0000
2017-11-0709:301011.001011.001010.001010.0027002728500
2017-11-0709:001012.001012.001011.001011.0014001415800
2017-11-0615:0000
2017-11-0614:301012.001012.001012.001012.00100101200
2017-11-0614:0000
2017-11-0613:3000
2017-11-0613:0000
2017-11-0612:301011.001017.001011.001017.00200202800
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:001011.001011.001011.001011.00100101100
2017-11-0610:3000
2017-11-0610:001012.001012.001012.001012.0041004149200
2017-11-0609:301013.001013.001012.001012.00200202500
2017-11-0609:001015.001017.001012.001012.0012001218100
2017-11-0215:0000
2017-11-0214:301015.001015.001015.001015.00200203000
2017-11-0214:0000
2017-11-0213:301016.001016.001016.001016.00100101600
2017-11-0213:0000
2017-11-0212:301012.001025.001012.001025.0013001322600
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:001023.001023.001021.001021.0022002250400
2017-11-0210:3000
2017-11-0210:001024.001024.001023.001023.00200204700
2017-11-0209:3000
2017-11-0209:001028.001029.001026.001026.0012001234300
2017-11-0115:0000
2017-11-0114:301023.001023.001023.001023.00500511500
2017-11-0114:001023.001023.001023.001023.0010001023000
2017-11-0113:301020.001020.001020.001020.00200204000
2017-11-0113:0000
2017-11-0112:301015.001015.001015.001015.00100101500
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:001016.001016.001016.001016.00100101600
2017-11-0110:3000
2017-11-0110:001020.001025.001020.001020.0042004293500
2017-11-0109:301019.001020.001019.001020.0041004181600
2017-11-0109:001020.001020.001020.001020.00900918000
2017-10-3115:001017.001017.001017.001017.00700711900
2017-10-3114:301012.001013.001012.001013.00600607700
2017-10-3114:001007.001010.001006.001010.00600604100
2017-10-3113:3000
2017-10-3113:001010.001010.001008.001008.00200201800
2017-10-3112:301009.001009.001009.001009.00100100900
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:0000
2017-10-3110:301006.001010.001006.001010.00200201600
2017-10-3110:001005.001005.001005.001005.00100100500
2017-10-3109:301008.001008.001007.001007.00200201500
2017-10-3109:001017.001017.001017.001017.00200203400
2017-10-3015:001014.001014.001014.001014.00100101400
2017-10-3014:301006.001007.001006.001007.00400402700
2017-10-3014:0000
2017-10-3013:3000
2017-10-3013:0000
2017-10-3012:301006.001015.001006.001015.00400405000
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:001007.001016.001006.001016.0028002830600
2017-10-3010:301008.001008.001007.001007.0014001410400
2017-10-3010:0000
2017-10-3009:301010.001010.001007.001007.00300302700
2017-10-3009:001001.001005.001001.001003.0059005914600
2017-10-2715:0000
2017-10-2714:30995.00996.00995.00996.00300298600
2017-10-2714:00995.00995.00995.00995.0010099500
2017-10-2713:3000
2017-10-2713:00995.00996.00995.00996.00200199100
2017-10-2712:30994.00994.00994.00994.00200198800
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:00997.001000.00994.00994.0014001395800
2017-10-2710:30994.00994.00994.00994.0010099400
2017-10-2710:00994.00994.00994.00994.0010099400
2017-10-2709:30997.00997.00994.00994.00400398500
2017-10-2709:00988.00999.00988.00999.0060005931000
2017-10-2615:001002.001002.001002.001002.00100100200
2017-10-2614:3000
2017-10-2614:001002.001002.001002.001002.00100100200
2017-10-2613:3000
2017-10-2613:0000
2017-10-2612:301007.001007.001007.001007.00100100700
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:0000
2017-10-2610:3000
2017-10-2610:0000
2017-10-2609:3000
2017-10-2609:00996.00996.00996.00996.0010099600
2017-10-2515:001000.001000.001000.001000.00100100000
2017-10-2514:30995.00996.00995.00995.00400398200
2017-10-2514:00997.00998.00995.00995.00700697900
2017-10-2513:30997.00997.00997.00997.0010099700
2017-10-2513:00996.00996.00996.00996.0010099600
2017-10-2512:30996.00998.00996.00998.00500498300
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:001000.001000.001000.001000.00100100000
2017-10-2510:30999.001001.00999.001000.0025002499500
2017-10-2510:00995.00996.00995.00996.00500497600
2017-10-2509:301000.001000.00992.00994.0047004683100
2017-10-2509:001007.001007.001000.001000.0013001307000
2017-10-2415:001000.001000.001000.001000.00100100000
2017-10-2414:30996.00999.00995.00998.001000996500
2017-10-2414:00997.00997.00997.00997.0010099700
2017-10-2413:30998.00998.00998.00998.0010099800
2017-10-2413:0000
2017-10-2412:30996.00996.00996.00996.00600597600
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:00996.00996.00996.00996.0010099600
2017-10-2410:3000
2017-10-2410:00999.001000.00996.001000.00400399300
2017-10-2409:30998.00999.00998.00999.00400399300
2017-10-2409:00996.00999.00996.00997.00400399000
2017-10-2315:00994.00994.00994.00994.00800795200
2017-10-2314:301005.001005.001000.001000.00900903100
2017-10-2314:0000
2017-10-2313:301005.001005.001005.001005.00100100500
2017-10-2313:0000
2017-10-2312:301000.001000.001000.001000.00200200000
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:0000
2017-10-2310:301003.001003.001001.001001.00400401000
2017-10-2310:0000
2017-10-2309:301002.001002.001002.001002.00100100200
2017-10-2309:001001.001001.001001.001001.00500500500
2017-10-2015:001001.001001.001001.001001.00100100100
2017-10-2014:301001.001001.001001.001001.00200200200
2017-10-2014:0000
2017-10-2013:301001.001001.001000.001000.00300300200
2017-10-2013:0000
2017-10-2012:301000.001000.001000.001000.00100100000
2017-10-2012:0000
2017-10-2011:301004.001004.001004.001004.00200200800
2017-10-2011:0000
2017-10-2010:301007.001010.001004.001004.00300302100
2017-10-2010:0000
2017-10-2009:301004.001004.001000.001000.0025002500600
2017-10-2009:001000.001000.001000.001000.0012001200000
2017-10-1915:001010.001010.001010.001010.00100101000
2017-10-1914:301005.001010.001000.001008.0023002311300
2017-10-1914:001004.001004.001004.001004.00200200800
2017-10-1913:301000.001000.00996.00996.00700699600
2017-10-1913:0000
2017-10-1912:301004.001004.001004.001004.00100100400
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:0000
2017-10-1910:3000
2017-10-1910:0000
2017-10-1909:301002.001002.001002.001002.00100100200
2017-10-1909:001000.001000.001000.001000.00100100000
2017-10-1815:001000.001000.001000.001000.00200200000
2017-10-1814:30989.001000.00989.001000.0024002376000
2017-10-1814:00995.00996.00991.00991.0011001094100
2017-10-1813:30999.00999.00995.00995.0011001096000
2017-10-1813:001003.001003.00999.00999.00700700500
2017-10-1812:30985.001016.00985.001004.0067006716400
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:00982.00990.00982.00987.0027002663000
2017-10-1810:30992.00992.00982.00983.0021002072200
2017-10-1810:00996.00997.00990.00995.0022002184200
2017-10-1809:30995.00996.00995.00996.0016001592500
2017-10-1809:00998.001000.00995.00995.0030002991800
2017-10-1715:00999.00999.00999.00999.0010099900
2017-10-1714:301000.001000.001000.001000.00500500000
2017-10-1714:0000
2017-10-1713:3000
2017-10-1713:0000
2017-10-1712:301001.001001.001000.001000.00600600200
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:001005.001005.001002.001002.00200200700
2017-10-1710:3000
2017-10-1710:001001.001001.001000.001000.00200200100
2017-10-1709:301000.001000.001000.001000.0010001000000
2017-10-1709:001000.001001.001000.001000.0020002000100

   ※ 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