[7236 東証1部] ティラド 日足 時系列データ

[7236 東証1部] ティラド (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213875.003875.003790.003815.001890072090000
2017-11-203785.003850.003765.003825.0029000110908500
2017-11-173795.003795.003740.003780.0029500111220000
2017-11-163625.003805.003625.003740.0046300172803000
2017-11-153765.003785.003615.003625.0074500273412500
2017-11-143765.003785.003695.003765.0049200184107000
2017-11-133850.003850.003725.003735.0063100237796500
2017-11-103950.003985.003760.003855.00121400466320000
2017-11-094015.004060.003945.004015.0061500246727000
2017-11-084190.004190.004005.004065.0077700314926500
2017-11-074310.004345.004155.004215.00124500531247000
2017-11-064640.004685.004625.004660.0029800138580500
2017-11-024635.004645.004590.004640.0023700109416500
2017-11-014655.004665.004590.004660.0027000125005500
2017-10-314625.004700.004605.004700.0021900102280500
2017-10-304530.004715.004530.004670.0079600369945500
2017-10-274385.004510.004340.004500.0037100165350500
2017-10-264320.004380.004310.004340.0024100104733500
2017-10-254500.004515.004320.004340.0042700188731500
2017-10-244390.004470.004360.004465.0029600130775500
2017-10-234370.004375.004315.004370.001560067992500
2017-10-204330.004360.004290.004340.0046600201701000
2017-10-194255.004290.004205.004290.002330099038500
2017-10-184280.004280.004225.004260.001550065750000
2017-10-174260.004295.004230.004290.002110090069000
2017-10-164285.004285.004240.004255.0026900114740500
2017-10-134200.004325.004190.004295.0028900123025000
2017-10-124190.004210.004135.004195.0026900112348500
2017-10-114300.004300.004175.004190.002320097595500
2017-10-104280.004285.004250.004280.001630069615000
2017-10-064215.004320.004215.004320.0051700221784500
2017-10-054280.004280.004205.004210.0026000110304000
2017-10-044310.004325.004295.004310.001620069777500
2017-10-034390.004400.004300.004330.001790077580500
2017-10-024355.004390.004290.004390.0031300135839000
2017-09-294370.004405.004325.004355.002080090532500
2017-09-284455.004470.004350.004415.0030700135275500
2017-09-274475.004475.004410.004470.001190052989000
2017-09-26454.00457.00450.00455.00244000110718000
2017-09-25450.00456.00449.00452.0015100068263000
2017-09-22447.00450.00443.00449.0019100085255000
2017-09-21453.00455.00448.00451.0019900089902000
2017-09-20458.00459.00453.00456.0013900063373000
2017-09-19451.00460.00451.00460.00275000125663000
2017-09-15433.00453.00433.00453.00401000179620000
2017-09-14438.00439.00431.00437.0018400080041000
2017-09-13436.00440.00433.00438.0017800077863000
2017-09-12442.00443.00434.00436.00312000136413000
2017-09-11427.00437.00427.00436.0020300088015000
2017-09-08424.00434.00421.00422.00330000140560000
2017-09-07414.00435.00413.00432.00502000215188000
2017-09-06411.00417.00406.00412.00441000181505000
2017-09-05426.00429.00415.00418.00384000161454000
2017-09-04430.00431.00421.00425.00403000171446000
2017-09-01444.00445.00430.00433.00401000174266000
2017-08-31445.00447.00440.00440.0019400085828000
2017-08-30452.00452.00439.00447.00264000117462000
2017-08-29441.00456.00439.00450.00388000174944000
2017-08-28445.00447.00437.00445.0021400094472000
2017-08-25445.00448.00439.00446.0018600082726000
2017-08-24451.00460.00446.00446.00316000142633000
2017-08-23463.00468.00449.00451.00564000258391000
2017-08-22439.00468.00439.00463.00817000374103000
2017-08-21435.00439.00426.00436.00263000113970000
2017-08-18430.00442.00427.00437.00383000166963000
2017-08-17437.00437.00431.00436.0022700098725000
2017-08-16423.00442.00422.00437.00411000177409000
2017-08-15431.00434.00415.00422.00430000182027000
2017-08-14414.00436.00412.00428.00772000328814000
2017-08-10425.00429.00418.00422.00563000238152000
2017-08-09419.00428.00412.00423.00653000274849000
2017-08-08402.00423.00402.00421.001053000431675000
2017-08-07403.00417.00392.00417.001740000705461000
2017-08-04361.00376.00359.00375.00442000163139000
2017-08-03361.00362.00356.00361.0018700067273000
2017-08-02353.00361.00353.00359.0022100078541000
2017-08-01349.00353.00347.00352.0022200077773000
2017-07-31355.00356.00349.00349.0023400082390000
2017-07-28357.00358.00352.00355.0022000078084000
2017-07-27359.00360.00355.00356.0020900074631000
2017-07-26360.00363.00356.00357.0014400051675000
2017-07-25366.00366.00358.00359.0020000072355000
2017-07-24362.00364.00358.00364.00318000115052000
2017-07-21357.00361.00354.00359.00311000111405000
2017-07-20350.00354.00349.00351.007100024942000
2017-07-19348.00351.00347.00350.009100031830000
2017-07-18347.00351.00346.00350.0010900037927000
2017-07-14350.00354.00350.00350.009600033735000
2017-07-13354.00355.00350.00351.006200021839000
2017-07-12354.00358.00352.00355.0017200061023000
2017-07-11354.00357.00354.00354.009400033393000
2017-07-10354.00357.00354.00355.008000028472000
2017-07-07354.00358.00352.00353.0013300047157000
2017-07-06355.00359.00353.00358.0011900042484000
2017-07-05355.00359.00354.00357.0011300040334000
2017-07-04360.00360.00353.00354.0014600052043000
2017-07-03355.00360.00355.00358.0015500055396000
2017-06-30355.00355.00351.00355.0012200043125000
2017-06-29357.00358.00355.00357.008900031746000
2017-06-28361.00362.00354.00354.0019800070874000
2017-06-27358.00361.00357.00361.0012000043180000
2017-06-26355.00359.00354.00356.0015500055316000
2017-06-23357.00360.00354.00356.0021600077071000
2017-06-22363.00363.00358.00360.0023400084103000
2017-06-21357.00366.00357.00361.00400000145151000
2017-06-20349.00356.00346.00356.00287000100999000
2017-06-19338.00344.00337.00342.0017100058278000
2017-06-16341.00341.00335.00338.0021600072846000
2017-06-15341.00341.00336.00336.0014400048671000
2017-06-14344.00345.00339.00339.00332000113867000
2017-06-13341.00345.00338.00342.0013500046182000
2017-06-12341.00343.00340.00340.0014300048773000
2017-06-09343.00346.00341.00344.0020800071504000
2017-06-08343.00344.00340.00340.0012800043725000
2017-06-07341.00342.00338.00341.0021100071842000
2017-06-06347.00347.00339.00340.0017500059854000
2017-06-05350.00350.00344.00346.0019000065881000
2017-06-02349.00354.00346.00354.0027700097306000
2017-06-01346.00351.00345.00346.0026700092580000
2017-05-31348.00351.00346.00346.0018100063095000
2017-05-30355.00355.00346.00348.0023800082799000
2017-05-29352.00357.00350.00353.0020700073079000
2017-05-26364.00364.00355.00355.0026100093368000
2017-05-25369.00372.00365.00365.0021100077708000
2017-05-24364.00369.00364.00369.0020400074714000
2017-05-23369.00369.00363.00365.0015800057786000
2017-05-22366.00371.00364.00370.0021600079449000
2017-05-19361.00362.00357.00361.0024800089173000
2017-05-18356.00369.00355.00361.00588000212531000
2017-05-17367.00377.00366.00375.00868000324058000
2017-05-16350.00368.00349.00366.001798000646615000
2017-05-15333.00338.00333.00336.00342000114892000
2017-05-12339.00339.00335.00338.0019900067137000
2017-05-11344.00344.00339.00341.0019700067124000
2017-05-10337.00343.00337.00341.0020000068191000
2017-05-09340.00341.00336.00337.0019200064857000
2017-05-08340.00344.00335.00342.00361000123195000
2017-05-02332.00336.00332.00335.0019300064647000
2017-05-01330.00335.00328.00333.0015900052784000
2017-04-28327.00333.00326.00331.00399000131556000
2017-04-27327.00327.00321.00326.0023300075720000
2017-04-26315.00329.00314.00327.00395000127580000
2017-04-25310.00313.00308.00311.0018600057875000
2017-04-24312.00312.00306.00309.0017900055161000
2017-04-21302.00308.00302.00307.0017400053184000
2017-04-20299.00304.00299.00300.0016000048295000
2017-04-19296.00300.00296.00298.0016500049205000
2017-04-18299.00303.00299.00299.0016600049885000
2017-04-17301.00301.00295.00298.0021500064027000
2017-04-14304.00305.00301.00302.0011900036075000
2017-04-13305.00306.00302.00306.0030600093153000
2017-04-12306.00310.00306.00308.0025400078217000
2017-04-11316.00317.00309.00314.0028600089976000
2017-04-10313.00318.00310.00315.0017900056401000
2017-04-07309.00316.00308.00309.0030200093777000
2017-04-06320.00320.00309.00309.00348000109110000
2017-04-05321.00326.00320.00321.00340000109384000
2017-04-04326.00328.00321.00325.00440000142586000
2017-04-03330.00335.00326.00331.00320000105837000
2017-03-31337.00343.00330.00330.0025000084010000
2017-03-30335.00339.00334.00335.0019100064117000
2017-03-29342.00344.00336.00339.00443000150722000
2017-03-28343.00350.00341.00346.001186000408994000
2017-03-27336.00343.00330.00340.00809000272014000
2017-03-24335.00340.00335.00339.0026100088009000
2017-03-23338.00338.00333.00334.0024400081894000
2017-03-22342.00342.00336.00336.00384000130182000
2017-03-21346.00349.00340.00347.00427000147096000
2017-03-17336.00347.00336.00346.00567000194116000
2017-03-16333.00339.00333.00336.0019700066153000
2017-03-15333.00338.00333.00336.0022500075384000
2017-03-14336.00339.00333.00339.0014000047102000
2017-03-13339.00342.00333.00337.00307000103256000
2017-03-10340.00342.00335.00340.00363000123188000
2017-03-09336.00342.00335.00339.00402000136497000
2017-03-08331.00336.00329.00334.00353000117585000
2017-03-07336.00338.00327.00330.00726000241769000
2017-03-06339.00340.00337.00338.00449000152151000
2017-03-03334.00339.00334.00336.00360000120989000
2017-03-02333.00338.00330.00333.00592000197289000
2017-03-01314.00327.00314.00326.00605000193511000
2017-02-28309.00314.00308.00313.0025200078456000
2017-02-27309.00309.00306.00308.0020800064002000
2017-02-24309.00311.00305.00310.0015700048456000
2017-02-23309.00310.00307.00309.0011400035121000
2017-02-22310.00311.00309.00310.0010600032880000
2017-02-21311.00311.00308.00311.0018300056771000
2017-02-20309.00311.00308.00311.0012400038443000
2017-02-17308.00310.00307.00308.0013200040725000
2017-02-16309.00310.00308.00308.0011200034627000
2017-02-15312.00314.00309.00311.0020400063558000
2017-02-14308.00312.00307.00308.0022800070523000
2017-02-13307.00310.00305.00307.0021700066715000
2017-02-10305.00308.00301.00307.0023700072528000
2017-02-09304.00304.00300.00300.0016700050381000
2017-02-08300.00305.00299.00304.0028400085681000
2017-02-07304.00305.00295.00295.0027900084074000
2017-02-06297.00307.00294.00306.00725000219257000
2017-02-03286.00289.00286.00286.0012300035268000
2017-02-02289.00289.00286.00287.0013500038852000
2017-02-01286.00290.00286.00290.0010500030278000
2017-01-31289.00291.00288.00290.0017400050329000
2017-01-30294.00294.00290.00292.0017800051988000
2017-01-27296.00296.00292.00295.0017200050568000
2017-01-26293.00297.00293.00293.0016500048557000
2017-01-25292.00294.00290.00293.0014500042346000
2017-01-24292.00292.00287.00289.0015400044629000
2017-01-23295.00295.00291.00292.0014100041256000
2017-01-20299.00300.00296.00296.0026300078228000
2017-01-19295.00299.00295.00299.0020900062127000
2017-01-18289.00295.00287.00293.0020500059506000
2017-01-17293.00294.00290.00291.0023600068910000
2017-01-16300.00300.00294.00296.0018400054605000
2017-01-13301.00302.00298.00300.0025300075878000
2017-01-12305.00305.00297.00303.0027400082374000
2017-01-11306.00307.00304.00306.0019200058553000
2017-01-10301.00307.00299.00305.00333000101238000
2017-01-06294.00301.00290.00301.00365000108423000
2017-01-05304.00304.00299.00301.00455000137545000
2017-01-04292.00305.00291.00304.00471000141029000
2016-12-30287.00293.00287.00291.00380000109580000
2016-12-29292.00292.00286.00289.0031200089947000
2016-12-28293.00296.00291.00295.0022700066619000
2016-12-27290.00296.00290.00296.0024600072185000
2016-12-26296.00299.00287.00292.00374000109681000
2016-12-22290.00298.00286.00297.00449000131366000
2016-12-21307.00308.00288.00292.001035000308780000
2016-12-20312.00312.00305.00307.00631000194278000
2016-12-19320.00320.00305.00315.00803000252844000
2016-12-16315.00324.00315.00322.001276000408416000
2016-12-15305.00310.00302.00310.001197000367448000
2016-12-14289.00300.00289.00298.00624000183544000
2016-12-13287.00289.00286.00289.0030500087672000
2016-12-12288.00297.00286.00287.00894000259843000
2016-12-09281.00283.00280.00283.00605000170517000
2016-12-08279.00282.00276.00279.00859000240134000
2016-12-07269.00275.00269.00275.00958000261020000
2016-12-06259.00266.00258.00266.00895000234317000
2016-12-05247.00255.00245.00255.00519000129935000
2016-12-02245.00246.00242.00246.0032800080361000
2016-12-01246.00247.00244.00245.0027300067102000
2016-11-30244.00245.00243.00245.0017300042226000
2016-11-29239.00244.00238.00244.0018700045121000
2016-11-28241.00241.00238.00239.0018600044596000
2016-11-25240.00242.00238.00240.0015600037488000
2016-11-24241.00241.00238.00239.009900023687000
2016-11-22240.00241.00237.00241.0011100026578000
2016-11-21240.00240.00237.00240.0015600037242000
2016-11-18240.00241.00239.00240.0013000031180000
2016-11-17238.00239.00237.00239.009700023144000

   ※ 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