東京ラヂエーター製造(7235)の株価時系列情報
東京ラヂエーター製造(7235)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 945 | 960 | 945 | 960 | 201,000 |
1987/12/26 | 1,010 | 1,010 | 995 | 995 | 176,000 |
1987/12/25 | 975 | 975 | 975 | 975 | 171,000 |
1987/12/24 | 830 | 880 | 830 | 875 | 535,000 |
1987/12/23 | 679 | 780 | 679 | 780 | 557,000 |
1987/12/22 | 699 | 710 | 669 | 680 | 410,000 |
1987/12/21 | 590 | 640 | 585 | 640 | 499,000 |
1987/12/18 | 460 | 540 | 460 | 540 | 278,000 |
1987/12/17 | 460 | 460 | 460 | 460 | 13,000 |
1987/12/16 | 469 | 479 | 469 | 475 | 15,000 |
1987/12/15 | 480 | 489 | 480 | 489 | 3,000 |
1987/12/11 | 473 | 482 | 469 | 482 | 24,000 |
1987/12/10 | 490 | 500 | 487 | 487 | 37,000 |
1987/12/09 | 489 | 494 | 471 | 471 | 37,000 |
1987/12/08 | 470 | 515 | 470 | 499 | 212,000 |
1987/12/07 | 480 | 484 | 479 | 484 | 27,000 |
1987/12/05 | 475 | 484 | 468 | 484 | 71,000 |
1987/12/04 | 440 | 479 | 440 | 479 | 135,000 |
1987/12/03 | 429 | 440 | 421 | 440 | 63,000 |
1987/12/02 | 430 | 430 | 430 | 430 | 8,000 |
1987/11/30 | 424 | 424 | 420 | 420 | 6,000 |
1987/11/28 | 434 | 435 | 430 | 430 | 14,000 |
1987/11/27 | 429 | 439 | 429 | 438 | 48,000 |
1987/11/26 | 423 | 425 | 420 | 420 | 13,000 |
1987/11/25 | 420 | 420 | 420 | 420 | 6,000 |
1987/11/24 | 417 | 417 | 410 | 410 | 5,000 |
1987/11/20 | 410 | 410 | 410 | 410 | 7,000 |
1987/11/19 | 415 | 421 | 410 | 420 | 13,000 |
1987/11/18 | 425 | 425 | 420 | 420 | 19,000 |
1987/11/17 | 390 | 430 | 390 | 430 | 56,000 |
1987/11/12 | 400 | 400 | 400 | 400 | 1,000 |
1987/11/07 | 392 | 399 | 389 | 390 | 12,000 |
1987/11/04 | 407 | 407 | 407 | 407 | 3,000 |
1987/11/02 | 410 | 410 | 407 | 407 | 5,000 |
1987/10/31 | 409 | 409 | 409 | 409 | 5,000 |
1987/10/29 | 398 | 420 | 398 | 420 | 15,000 |
1987/10/27 | 370 | 375 | 370 | 375 | 12,000 |
1987/10/26 | 375 | 375 | 375 | 375 | 3,000 |
1987/10/24 | 390 | 395 | 390 | 395 | 4,000 |
1987/10/23 | 390 | 400 | 390 | 400 | 27,000 |
1987/10/22 | 410 | 410 | 390 | 390 | 28,000 |
1987/10/21 | 385 | 385 | 385 | 385 | 5,000 |
1987/10/19 | 434 | 434 | 420 | 420 | 8,000 |
1987/10/16 | 438 | 439 | 435 | 439 | 5,000 |
1987/10/15 | 448 | 448 | 430 | 435 | 18,000 |
1987/10/14 | 449 | 450 | 445 | 449 | 26,000 |
1987/10/13 | 440 | 440 | 440 | 440 | 6,000 |
1987/10/12 | 449 | 450 | 440 | 440 | 12,000 |
1987/10/09 | 440 | 450 | 440 | 450 | 11,000 |
1987/10/08 | 439 | 440 | 435 | 440 | 35,000 |
1987/10/07 | 449 | 449 | 439 | 440 | 18,000 |
1987/10/06 | 450 | 455 | 450 | 455 | 23,000 |
1987/10/05 | 420 | 455 | 420 | 455 | 69,000 |
1987/10/03 | 404 | 419 | 404 | 419 | 10,000 |
1987/10/02 | 418 | 420 | 408 | 408 | 14,000 |
1987/10/01 | 415 | 419 | 415 | 418 | 9,000 |
1987/09/30 | 416 | 416 | 416 | 416 | 5,000 |
1987/09/29 | 415 | 420 | 415 | 417 | 7,000 |
1987/09/28 | 429 | 430 | 410 | 410 | 23,000 |
1987/09/26 | 419 | 430 | 418 | 430 | 52,000 |
1987/09/25 | 412 | 415 | 410 | 415 | 10,000 |
1987/09/24 | 415 | 415 | 410 | 412 | 13,000 |
1987/09/22 | 405 | 419 | 405 | 419 | 10,000 |
1987/09/21 | 413 | 413 | 400 | 400 | 10,000 |
1987/09/18 | 395 | 410 | 395 | 400 | 14,000 |
1987/09/17 | 411 | 411 | 395 | 395 | 27,000 |
1987/09/16 | 403 | 420 | 400 | 410 | 20,000 |
1987/09/11 | 381 | 429 | 380 | 429 | 64,000 |
1987/09/10 | 374 | 380 | 374 | 380 | 7,000 |
1987/09/09 | 377 | 379 | 377 | 377 | 4,000 |
1987/09/08 | 370 | 374 | 370 | 374 | 3,000 |
1987/09/07 | 375 | 375 | 375 | 375 | 4,000 |
1987/09/05 | 379 | 379 | 379 | 379 | 1,000 |
1987/09/04 | 379 | 379 | 375 | 375 | 6,000 |
1987/09/03 | 380 | 380 | 380 | 380 | 2,000 |
1987/09/01 | 379 | 400 | 375 | 400 | 37,000 |
1987/08/31 | 370 | 380 | 370 | 380 | 32,000 |
1987/08/29 | 360 | 370 | 360 | 370 | 3,000 |
1987/08/28 | 355 | 357 | 355 | 357 | 13,000 |
1987/08/27 | 355 | 355 | 355 | 355 | 3,000 |
1987/08/26 | 352 | 353 | 352 | 353 | 2,000 |
1987/08/25 | 351 | 351 | 351 | 351 | 8,000 |
1987/08/24 | 356 | 356 | 356 | 356 | 3,000 |
1987/08/22 | 374 | 375 | 370 | 370 | 20,000 |
1987/08/21 | 370 | 380 | 370 | 374 | 18,000 |
1987/08/20 | 360 | 369 | 356 | 369 | 15,000 |
1987/08/19 | 350 | 355 | 350 | 355 | 3,000 |
1987/08/18 | 344 | 345 | 344 | 345 | 3,000 |
1987/08/17 | 340 | 340 | 340 | 340 | 3,000 |
1987/08/14 | 344 | 344 | 344 | 344 | 6,000 |
1987/08/12 | 354 | 354 | 326 | 343 | 22,000 |
1987/08/11 | 355 | 355 | 353 | 353 | 6,000 |
1987/08/10 | 355 | 355 | 355 | 355 | 1,000 |
1987/08/07 | 354 | 354 | 354 | 354 | 3,000 |
1987/08/06 | 352 | 352 | 351 | 351 | 2,000 |
1987/08/05 | 351 | 351 | 350 | 350 | 11,000 |
1987/08/04 | 351 | 351 | 351 | 351 | 2,000 |
1987/08/03 | 361 | 361 | 361 | 361 | 3,000 |
1987/08/01 | 370 | 370 | 370 | 370 | 10,000 |
1987/07/31 | 350 | 360 | 350 | 355 | 11,000 |
1987/07/30 | 361 | 370 | 355 | 355 | 8,000 |
1987/07/27 | 351 | 360 | 351 | 360 | 2,000 |
1987/07/25 | 350 | 350 | 350 | 350 | 7,000 |
1987/07/21 | 355 | 360 | 355 | 360 | 10,000 |
1987/07/16 | 355 | 370 | 350 | 370 | 34,000 |
1987/07/08 | 330 | 330 | 320 | 320 | 6,000 |
1987/07/07 | 345 | 345 | 335 | 335 | 2,000 |
1987/07/03 | 335 | 335 | 335 | 335 | 3,000 |
1987/07/02 | 345 | 345 | 340 | 340 | 5,000 |
1987/07/01 | 350 | 350 | 340 | 340 | 7,000 |
1987/06/30 | 340 | 340 | 339 | 340 | 4,000 |
1987/06/29 | 350 | 350 | 339 | 339 | 2,000 |
1987/06/27 | 355 | 355 | 350 | 350 | 2,000 |
1987/06/26 | 350 | 354 | 350 | 350 | 8,000 |
1987/06/25 | 340 | 350 | 340 | 350 | 14,000 |
1987/06/24 | 340 | 340 | 340 | 340 | 7,000 |
1987/06/23 | 341 | 341 | 340 | 340 | 3,000 |
1987/06/22 | 341 | 341 | 340 | 340 | 6,000 |
1987/06/19 | 350 | 350 | 340 | 340 | 2,000 |
1987/06/18 | 350 | 350 | 350 | 350 | 3,000 |
1987/06/17 | 349 | 349 | 337 | 337 | 18,000 |
1987/06/16 | 355 | 355 | 350 | 355 | 15,000 |
1987/06/15 | 352 | 355 | 352 | 355 | 8,000 |
1987/06/12 | 337 | 338 | 337 | 338 | 11,000 |
1987/06/11 | 355 | 355 | 352 | 352 | 3,000 |
1987/06/10 | 356 | 356 | 355 | 355 | 4,000 |
1987/06/09 | 345 | 350 | 340 | 350 | 14,000 |
1987/06/08 | 359 | 360 | 345 | 345 | 11,000 |
1987/06/06 | 341 | 360 | 340 | 360 | 9,000 |
1987/06/05 | 341 | 341 | 340 | 340 | 3,000 |
1987/06/04 | 335 | 335 | 327 | 330 | 11,000 |
1987/06/03 | 331 | 331 | 331 | 331 | 7,000 |
1987/06/02 | 332 | 332 | 331 | 332 | 7,000 |
1987/06/01 | 335 | 335 | 330 | 330 | 9,000 |
1987/05/30 | 325 | 330 | 325 | 330 | 4,000 |
1987/05/29 | 332 | 332 | 327 | 330 | 5,000 |
1987/05/28 | 326 | 326 | 326 | 326 | 3,000 |
1987/05/27 | 334 | 334 | 330 | 330 | 5,000 |
1987/05/26 | 335 | 335 | 335 | 335 | 23,000 |
1987/05/21 | 304 | 304 | 290 | 290 | 3,000 |
1987/05/19 | 301 | 305 | 301 | 305 | 8,000 |
1987/05/18 | 301 | 301 | 300 | 301 | 5,000 |
1987/05/15 | 300 | 305 | 300 | 300 | 5,000 |
1987/05/14 | 283 | 300 | 283 | 300 | 10,000 |
1987/05/13 | 282 | 282 | 282 | 282 | 5,000 |
1987/05/12 | 280 | 280 | 280 | 280 | 6,000 |
1987/05/11 | 300 | 300 | 290 | 290 | 5,000 |
1987/05/08 | 301 | 301 | 300 | 300 | 3,000 |
1987/05/07 | 300 | 300 | 300 | 300 | 5,000 |
1987/05/06 | 306 | 306 | 305 | 305 | 6,000 |
1987/05/02 | 306 | 306 | 306 | 306 | 1,000 |
1987/04/28 | 290 | 290 | 290 | 290 | 6,000 |
1987/04/24 | 325 | 325 | 325 | 325 | 1,000 |
1987/04/23 | 320 | 330 | 320 | 330 | 10,000 |
1987/04/22 | 305 | 305 | 305 | 305 | 8,000 |
1987/04/21 | 300 | 306 | 300 | 306 | 5,000 |
1987/04/20 | 306 | 306 | 305 | 305 | 2,000 |
1987/04/17 | 299 | 300 | 299 | 300 | 7,000 |
1987/04/15 | 303 | 305 | 303 | 305 | 4,000 |
1987/04/14 | 306 | 306 | 305 | 306 | 3,000 |
1987/04/10 | 300 | 300 | 300 | 300 | 8,000 |
1987/04/08 | 320 | 320 | 320 | 320 | 2,000 |
1987/04/07 | 330 | 330 | 327 | 327 | 2,000 |
1987/04/06 | 328 | 340 | 328 | 340 | 4,000 |
1987/04/03 | 310 | 320 | 310 | 320 | 4,000 |
1987/03/31 | 306 | 306 | 306 | 306 | 2,000 |
1987/03/28 | 314 | 314 | 314 | 314 | 5,000 |
1987/03/27 | 312 | 312 | 305 | 305 | 8,000 |
1987/03/26 | 320 | 320 | 312 | 312 | 8,000 |
1987/03/25 | 324 | 324 | 320 | 321 | 10,000 |
1987/03/24 | 334 | 334 | 321 | 325 | 10,000 |
1987/03/20 | 354 | 354 | 354 | 354 | 1,000 |
1987/03/19 | 359 | 359 | 355 | 355 | 9,000 |
1987/03/18 | 360 | 361 | 355 | 359 | 30,000 |
1987/03/17 | 320 | 349 | 320 | 349 | 18,000 |
1987/03/16 | 320 | 325 | 320 | 320 | 15,000 |
1987/03/13 | 335 | 335 | 321 | 325 | 11,000 |
1987/03/12 | 345 | 345 | 335 | 335 | 15,000 |
1987/03/11 | 340 | 350 | 340 | 350 | 17,000 |
1987/03/10 | 339 | 370 | 339 | 370 | 104,000 |
1987/03/09 | 403 | 403 | 399 | 399 | 30,000 |
1987/03/07 | 439 | 439 | 439 | 439 | 78,000 |
1987/03/06 | 440 | 440 | 440 | 440 | 249,000 |
1987/03/04 | 274 | 280 | 274 | 280 | 12,000 |
1987/03/03 | 275 | 275 | 274 | 274 | 12,000 |
1987/03/02 | 265 | 274 | 265 | 274 | 5,000 |
1987/02/28 | 259 | 261 | 259 | 261 | 10,000 |
1987/02/27 | 261 | 261 | 261 | 261 | 2,000 |
1987/02/26 | 261 | 261 | 261 | 261 | 5,000 |
1987/02/25 | 255 | 256 | 255 | 256 | 4,000 |
1987/02/24 | 251 | 251 | 251 | 251 | 4,000 |
1987/02/23 | 245 | 245 | 245 | 245 | 3,000 |
1987/02/20 | 250 | 250 | 250 | 250 | 3,000 |
1987/02/19 | 242 | 242 | 242 | 242 | 6,000 |
1987/02/18 | 261 | 261 | 240 | 240 | 17,000 |
1987/02/17 | 261 | 261 | 261 | 261 | 2,000 |
1987/02/16 | 265 | 270 | 265 | 270 | 10,000 |
1987/02/12 | 261 | 265 | 261 | 265 | 8,000 |
1987/02/10 | 261 | 261 | 261 | 261 | 2,000 |
1987/02/09 | 267 | 267 | 267 | 267 | 5,000 |
1987/02/07 | 267 | 267 | 267 | 267 | 2,000 |
1987/02/06 | 268 | 268 | 268 | 268 | 3,000 |
1987/02/05 | 256 | 256 | 256 | 256 | 3,000 |
1987/02/04 | 256 | 256 | 256 | 256 | 1,000 |
1987/02/03 | 259 | 259 | 256 | 256 | 2,000 |
1987/02/02 | 254 | 254 | 254 | 254 | 3,000 |
1987/01/31 | 250 | 250 | 249 | 249 | 4,000 |
1987/01/29 | 248 | 248 | 248 | 248 | 3,000 |
1987/01/28 | 269 | 269 | 257 | 257 | 3,000 |
1987/01/24 | 249 | 249 | 246 | 246 | 2,000 |
1987/01/21 | 269 | 269 | 269 | 269 | 1,000 |
1987/01/20 | 274 | 274 | 270 | 270 | 3,000 |
1987/01/19 | 274 | 274 | 274 | 274 | 4,000 |
1987/01/14 | 250 | 273 | 250 | 273 | 25,000 |
1987/01/12 | 236 | 236 | 236 | 236 | 5,000 |
1987/01/09 | 250 | 250 | 241 | 241 | 5,000 |
1987/01/08 | 250 | 250 | 250 | 250 | 3,000 |
1987/01/07 | 250 | 250 | 250 | 250 | 4,000 |
1987/01/06 | 241 | 250 | 241 | 245 | 5,000 |
1987/01/05 | 250 | 250 | 250 | 250 | 8,000 |