[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 
2017-03-24335.00340.00335.00339.0026100088009000
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
2016-11-16240.00240.00237.00240.0011200026738000
2016-11-15242.00242.00231.00237.0026500062960000
2016-11-14239.00244.00238.00243.0035500085686000
2016-11-11234.00239.00231.00235.0026200061498000
2016-11-10238.00238.00229.00231.0030900072174000
2016-11-09235.00241.00221.00222.00626000143294000
2016-11-08239.00242.00237.00239.0018300043773000
2016-11-07229.00241.00229.00239.0040000094678000
2016-11-04229.00229.00221.00224.0039400088795000
2016-11-02231.00235.00230.00233.0015000034764000
2016-11-01230.00235.00229.00233.0014800034230000
2016-10-31237.00237.00227.00230.0041600096253000
2016-10-28238.00238.00235.00236.0030000070988000
2016-10-27234.00239.00234.00239.0017300040975000
2016-10-26235.00236.00234.00235.0015100035466000
2016-10-25239.00240.00236.00237.0023500055895000
2016-10-24240.00240.00235.00237.0022900054197000
2016-10-21246.00246.00237.00240.00511000124025000
2016-10-20232.00239.00230.00238.00553000130806000
2016-10-19229.00232.00227.00229.0018400042253000
2016-10-18228.00230.00225.00228.0021700049348000
2016-10-17227.00228.00222.00227.0021800049132000
2016-10-14229.00230.00225.00227.0019000043233000
2016-10-13233.00233.00228.00230.0024300056101000
2016-10-12230.00233.00225.00226.0039400090433000
2016-10-11224.00236.00221.00233.00799000182139000
2016-10-07213.00224.00213.00218.00661000143351000
2016-10-06200.00214.00200.00209.00594000124036000
2016-10-05199.00200.00198.00199.0011000021865000
2016-10-04198.00199.00197.00198.005900011677000
2016-10-03198.00198.00196.00198.00500009867000
2016-09-30195.00196.00194.00196.006600012902000
2016-09-29196.00197.00194.00197.009500018660000
2016-09-28194.00196.00192.00195.007400014397000
2016-09-27197.00198.00193.00198.0020400040061000
2016-09-26198.00198.00196.00197.0020200039877000
2016-09-23197.00197.00195.00197.0013200025895000
2016-09-21191.00195.00191.00195.007700014911000
2016-09-20191.00194.00191.00192.005800011134000
2016-09-16190.00193.00190.00191.008400016033000
2016-09-15192.00192.00190.00190.006200011807000
2016-09-14192.00193.00191.00192.00430008248000
2016-09-13194.00194.00191.00192.005600010767000
2016-09-12192.00194.00191.00192.008700016698000
2016-09-09195.00195.00194.00194.009700018884000
2016-09-08197.00197.00194.00196.006900013479000
2016-09-07196.00197.00192.00197.0010100019691000
2016-09-06195.00197.00193.00196.009100017787000
2016-09-05194.00195.00193.00194.006500012609000
2016-09-02192.00193.00191.00193.00310005952000
2016-09-01193.00193.00191.00192.00460008843000
2016-08-31192.00194.00191.00192.008000015406000
2016-08-30192.00193.00191.00193.005500010583000
2016-08-29193.00193.00191.00193.0011900022905000
2016-08-26191.00191.00188.00188.006000011340000
2016-08-25191.00191.00188.00189.008000015173000
2016-08-24188.00190.00187.00188.00490009223000
2016-08-23190.00190.00187.00187.00520009780000
2016-08-22192.00192.00191.00191.00260004977000
2016-08-19190.00193.00190.00191.0012900024692000
2016-08-18186.00191.00186.00190.009200017375000
2016-08-17188.00191.00187.00189.005500010401000
2016-08-16194.00194.00190.00190.006100011686000
2016-08-15194.00194.00192.00194.00360006962000
2016-08-12194.00194.00193.00194.00320006197000
2016-08-10195.00195.00193.00194.00340006582000
2016-08-09194.00195.00192.00194.00470009081000
2016-08-08195.00195.00192.00194.00350006767000
2016-08-05193.00193.00191.00193.00170003265000
2016-08-04193.00193.00190.00193.00510009764000
2016-08-03191.00191.00189.00189.006300011954000
2016-08-02196.00196.00193.00193.00340006587000
2016-08-01194.00197.00194.00195.005700011117000
2016-07-29195.00198.00193.00198.0016300031982000
2016-07-28197.00197.00190.00193.0020700040394000
2016-07-27194.00197.00193.00197.0013400026166000
2016-07-26193.00195.00192.00195.008200015883000
2016-07-25194.00194.00191.00193.0013700026487000
2016-07-22191.00192.00190.00191.005500010502000
2016-07-21193.00194.00190.00193.00420008081000
2016-07-20192.00192.00188.00192.00510009717000
2016-07-19187.00191.00187.00191.00510009618000
2016-07-15188.00189.00186.00187.00450008443000
2016-07-14187.00189.00186.00188.006700012600000
2016-07-13189.00189.00186.00187.006600012385000
2016-07-12185.00188.00183.00184.0010300019077000
2016-07-11178.00183.00176.00182.006500011691000
2016-07-08179.00180.00175.00175.006700011817000
2016-07-07179.00182.00178.00178.008200014727000
2016-07-06180.00180.00175.00177.0011500020317000
2016-07-05180.00180.00178.00180.00380006818000
2016-07-04178.00182.00178.00180.008400015136000
2016-07-01179.00179.00175.00178.008300014691000
2016-06-30176.00179.00175.00176.007100012525000
2016-06-29179.00180.00174.00174.0011300019943000
2016-06-28175.00181.00174.00176.0012100021468000
2016-06-27179.00179.00174.00175.0012200021569000
2016-06-24183.00185.00173.00173.0018600033061000
2016-06-23181.00186.00179.00186.0011400020762000
2016-06-22185.00185.00181.00182.007600013889000
2016-06-21184.00187.00182.00187.0015700028907000
2016-06-20184.00186.00181.00186.00540009971000
2016-06-17180.00183.00179.00183.007600013841000
2016-06-16184.00184.00178.00178.008000014433000
2016-06-15186.00186.00182.00183.0013300024454000
2016-06-14185.00187.00185.00187.0011900022156000
2016-06-13191.00191.00186.00186.0012300023132000
2016-06-10193.00193.00191.00192.0013400025819000
2016-06-09194.00194.00192.00192.005700010991000
2016-06-08192.00192.00190.00191.00380007273000
2016-06-07191.00192.00190.00191.0013200025211000
2016-06-06191.00191.00189.00191.009900018833000
2016-06-03193.00195.00193.00194.005300010271000
2016-06-02197.00197.00193.00193.0010200019858000
2016-06-01197.00201.00196.00198.0013500026844000
2016-05-31195.00198.00194.00196.0015300030020000
2016-05-30195.00195.00192.00194.00500009711000
2016-05-27193.00193.00190.00193.0010000019141000
2016-05-26194.00195.00193.00193.008400016254000
2016-05-25195.00195.00193.00194.0010200019863000
2016-05-24193.00194.00192.00193.0013900026836000
2016-05-23191.00194.00190.00194.0012900024823000
2016-05-20192.00192.00189.00191.0012000022891000
2016-05-19193.00194.00190.00191.0011700022371000
2016-05-18194.00194.00191.00194.0032800063208000
2016-05-17185.00194.00182.00192.00898000170289000
2016-05-16172.00173.00170.00171.00440007542000
2016-05-13172.00173.00170.00172.006700011495000
2016-05-12173.00173.00170.00172.00430007391000
2016-05-11177.00177.00173.00173.008200014354000
2016-05-10172.00176.00172.00176.005800010084000
2016-05-09171.00174.00171.00171.00340005823000
2016-05-06174.00174.00170.00171.006500011163000
2016-05-02175.00176.00173.00173.0017900031132000
2016-04-28178.00182.00175.00179.0034900062271000
2016-04-27173.00174.00172.00174.007800013519000
2016-04-26175.00175.00171.00173.00530009160000
2016-04-25178.00178.00174.00175.006600011635000
2016-04-22173.00175.00171.00175.007700013319000
2016-04-21168.00173.00168.00173.006200010582000
2016-04-20170.00171.00168.00168.00410006932000
2016-04-19169.00170.00168.00169.008400014187000
2016-04-18166.00167.00164.00165.006800011256000
2016-04-15171.00172.00170.00171.00530009075000
2016-04-14170.00173.00169.00173.009000015432000
2016-04-13167.00168.00166.00168.006800011385000
2016-04-12162.00165.00162.00165.009900016243000
2016-04-11163.00163.00157.00160.0013800022161000
2016-04-08162.00166.00161.00162.0023800038887000
2016-04-07166.00169.00163.00163.0011700019304000
2016-04-06166.00168.00165.00165.0010500017464000
2016-04-05171.00171.00168.00168.009300015725000
2016-04-04171.00177.00171.00173.0013500023411000
2016-04-01181.00181.00172.00172.0015400027067000
2016-03-31185.00185.00181.00181.0013800025166000
2016-03-30189.00190.00185.00185.0020200037892000
2016-03-29191.00191.00187.00190.00707000134617000
2016-03-28194.00194.00193.00194.001064000206233000
2016-03-25193.00195.00193.00194.0038100073724000
2016-03-24194.00194.00192.00193.0019700038083000
2016-03-23193.00194.00192.00194.0023200044787000
2016-03-22191.00192.00190.00192.0015900030405000
2016-03-18192.00192.00188.00188.0020900039688000
2016-03-17191.00192.00190.00191.0011400021826000

   ※ 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。 

s7db.com Twitter Blog