[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 
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
2016-03-16190.00191.00189.00191.0010200019396000
2016-03-15191.00191.00190.00190.0010600020200000
2016-03-14190.00192.00190.00191.0017500033357000
2016-03-11188.00189.00187.00189.0019300036294000
2016-03-10185.00188.00184.00188.0014100026252000
2016-03-09185.00185.00183.00184.0013900025622000
2016-03-08187.00188.00184.00186.0010900020279000
2016-03-07184.00187.00184.00186.0024900046142000
2016-03-04183.00184.00183.00184.0013900025476000
2016-03-03181.00184.00181.00183.0018600033929000
2016-03-02177.00181.00176.00180.0023000041040000
2016-03-01175.00176.00173.00173.0040100069948000
2016-02-29179.00180.00176.00176.0037200066306000
2016-02-26170.00176.00168.00175.0023900041161000
2016-02-25168.00170.00167.00170.0022600038113000
2016-02-24168.00169.00166.00168.0020100033636000
2016-02-23168.00170.00168.00168.0017500029547000
2016-02-22168.00169.00166.00168.0026100043847000
2016-02-19165.00168.00162.00165.0029200048053000
2016-02-18162.00166.00161.00164.0017800029026000
2016-02-17158.00161.00158.00161.0011900018954000
2016-02-16157.00163.00157.00160.0018900030197000
2016-02-15159.00160.00156.00158.0015800025006000
2016-02-12159.00162.00151.00151.0033300051853000
2016-02-10171.00171.00161.00163.0028600047561000
2016-02-09175.00175.00171.00171.0015800027386000
2016-02-08176.00182.00175.00180.0017000030224000
2016-02-05176.00177.00174.00174.0010200017867000
2016-02-04177.00180.00176.00176.0013000023069000
2016-02-03185.00185.00177.00179.0027400049601000
2016-02-02192.00193.00188.00188.007900015052000
2016-02-01190.00192.00188.00191.009000017127000
2016-01-29187.00189.00182.00189.0015800029327000
2016-01-28188.00188.00186.00186.0013300024876000
2016-01-27183.00187.00183.00187.008500015733000
2016-01-26185.00185.00180.00180.005900010737000
2016-01-25188.00188.00184.00186.009800018279000
2016-01-22176.00184.00176.00184.0014200025419000
2016-01-21181.00183.00173.00173.0026700047997000
2016-01-20190.00190.00183.00183.0019700036657000
2016-01-19190.00192.00190.00190.0010300019598000
2016-01-18190.00191.00189.00190.0012500023750000
2016-01-15195.00196.00192.00192.0013300025780000
2016-01-14196.00196.00192.00193.0029800057643000
2016-01-13195.00199.00195.00198.0011800023326000
2016-01-12198.00199.00195.00195.0021500042210000
2016-01-08197.00200.00197.00198.0014700029174000
2016-01-07199.00200.00195.00197.0037000073020000
2016-01-06200.00201.00198.00198.009800019489000
2016-01-05200.00200.00197.00199.0015000029808000
2016-01-04202.00203.00200.00200.0011500023141000
2015-12-30202.00203.00202.00202.006400012938000
2015-12-29202.00202.00201.00201.0011600023363000
2015-12-28200.00202.00199.00202.0021700043438000
2015-12-25203.00203.00196.00197.0046100092010000
2015-12-24203.00204.00200.00200.0049000099045000
2015-12-22207.00207.00200.00202.001039000211276000
2015-12-21192.00193.00191.00192.0016500031672000
2015-12-18193.00195.00192.00192.0014900028775000
2015-12-17194.00196.00192.00194.0022800044227000
2015-12-16192.00193.00191.00192.0023300044693000
2015-12-15194.00194.00191.00191.0011400021934000
2015-12-14193.00194.00192.00193.0024700047800000
2015-12-11193.00195.00193.00194.0019000036705000
2015-12-10194.00194.00192.00192.0012800024634000
2015-12-09195.00195.00194.00194.005800011269000
2015-12-08196.00196.00194.00194.00510009944000
2015-12-07195.00197.00195.00195.0022300043579000
2015-12-04196.00198.00195.00195.0014300028013000
2015-12-03197.00199.00197.00198.0016000031646000
2015-12-02197.00199.00197.00198.0013300026321000
2015-12-01196.00196.00195.00196.0010700020959000
2015-11-30196.00196.00193.00193.0015600030340000
2015-11-27197.00198.00195.00196.0020300039941000
2015-11-26197.00197.00195.00196.0010500020604000

   ※ 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