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 |
---|---|---|---|---|---|
1985/12/28 | 345 | 346 | 345 | 346 | 2,000 |
1985/12/26 | 360 | 360 | 350 | 351 | 18,000 |
1985/12/25 | 355 | 355 | 355 | 355 | 4,000 |
1985/12/24 | 355 | 355 | 355 | 355 | 4,000 |
1985/12/23 | 351 | 359 | 351 | 355 | 8,000 |
1985/12/21 | 354 | 354 | 354 | 354 | 3,000 |
1985/12/20 | 370 | 370 | 355 | 369 | 37,000 |
1985/12/19 | 364 | 375 | 364 | 375 | 20,000 |
1985/12/18 | 361 | 364 | 360 | 360 | 27,000 |
1985/12/17 | 363 | 363 | 360 | 360 | 35,000 |
1985/12/16 | 372 | 372 | 363 | 363 | 39,000 |
1985/12/13 | 361 | 368 | 361 | 367 | 15,000 |
1985/12/12 | 381 | 389 | 360 | 360 | 119,000 |
1985/12/11 | 367 | 378 | 366 | 376 | 172,000 |
1985/12/10 | 340 | 340 | 334 | 337 | 62,000 |
1985/12/09 | 335 | 345 | 335 | 335 | 68,000 |
1985/12/07 | 330 | 330 | 329 | 330 | 35,000 |
1985/12/06 | 319 | 330 | 319 | 322 | 50,000 |
1985/12/05 | 313 | 324 | 313 | 316 | 28,000 |
1985/12/04 | 307 | 310 | 307 | 310 | 23,000 |
1985/12/03 | 305 | 305 | 305 | 305 | 11,000 |
1985/12/02 | 310 | 310 | 301 | 301 | 10,000 |
1985/11/30 | 309 | 309 | 309 | 309 | 1,000 |
1985/11/29 | 295 | 310 | 295 | 310 | 26,000 |
1985/11/28 | 301 | 301 | 290 | 290 | 42,000 |
1985/11/27 | 310 | 310 | 300 | 300 | 20,000 |
1985/11/26 | 317 | 318 | 310 | 310 | 7,000 |
1985/11/25 | 315 | 319 | 315 | 318 | 21,000 |
1985/11/22 | 310 | 310 | 308 | 310 | 11,000 |
1985/11/21 | 300 | 300 | 295 | 300 | 59,000 |
1985/11/20 | 300 | 300 | 295 | 295 | 30,000 |
1985/11/19 | 320 | 320 | 320 | 320 | 3,000 |
1985/11/18 | 329 | 329 | 325 | 325 | 4,000 |
1985/11/16 | 327 | 327 | 326 | 326 | 2,000 |
1985/11/15 | 327 | 327 | 325 | 325 | 3,000 |
1985/11/14 | 325 | 330 | 325 | 325 | 12,000 |
1985/11/13 | 329 | 329 | 327 | 327 | 77,000 |
1985/11/12 | 345 | 345 | 329 | 330 | 134,000 |
1985/11/11 | 330 | 335 | 330 | 335 | 16,000 |
1985/11/08 | 300 | 300 | 295 | 300 | 27,000 |
1985/11/06 | 328 | 328 | 325 | 325 | 14,000 |
1985/11/02 | 328 | 328 | 328 | 328 | 1,000 |
1985/11/01 | 330 | 330 | 326 | 330 | 10,000 |
1985/10/31 | 334 | 335 | 330 | 330 | 7,000 |
1985/10/30 | 338 | 338 | 335 | 335 | 2,000 |
1985/10/29 | 343 | 343 | 343 | 343 | 5,000 |
1985/10/26 | 359 | 359 | 359 | 359 | 2,000 |
1985/10/25 | 353 | 354 | 353 | 354 | 6,000 |
1985/10/24 | 348 | 348 | 348 | 348 | 13,000 |
1985/10/18 | 404 | 419 | 404 | 418 | 105,000 |
1985/10/17 | 415 | 429 | 410 | 429 | 95,000 |
1985/10/16 | 432 | 432 | 417 | 417 | 149,000 |
1985/10/15 | 404 | 440 | 403 | 427 | 226,000 |
1985/10/14 | 390 | 410 | 385 | 407 | 141,000 |
1985/10/11 | 381 | 390 | 376 | 385 | 61,000 |
1985/10/09 | 390 | 390 | 376 | 376 | 18,000 |
1985/10/08 | 391 | 396 | 384 | 390 | 130,000 |
1985/10/07 | 370 | 400 | 370 | 396 | 96,000 |
1985/10/05 | 356 | 365 | 355 | 365 | 47,000 |
1985/10/04 | 355 | 359 | 355 | 355 | 64,000 |
1985/10/03 | 360 | 360 | 350 | 358 | 6,000 |
1985/10/02 | 360 | 360 | 354 | 360 | 91,000 |
1985/10/01 | 351 | 360 | 351 | 360 | 50,000 |
1985/09/30 | 351 | 351 | 351 | 351 | 10,000 |
1985/09/28 | 360 | 360 | 360 | 360 | 16,000 |
1985/09/27 | 330 | 370 | 327 | 370 | 103,000 |
1985/09/26 | 340 | 340 | 333 | 333 | 22,000 |
1985/09/25 | 335 | 340 | 335 | 340 | 27,000 |
1985/09/21 | 325 | 325 | 325 | 325 | 2,000 |
1985/09/20 | 330 | 330 | 323 | 323 | 11,000 |
1985/09/19 | 338 | 339 | 329 | 330 | 14,000 |
1985/09/18 | 340 | 350 | 340 | 340 | 46,000 |
1985/09/17 | 321 | 340 | 321 | 340 | 20,000 |
1985/09/13 | 315 | 323 | 315 | 321 | 17,000 |
1985/09/12 | 305 | 313 | 305 | 313 | 8,000 |
1985/09/11 | 300 | 300 | 300 | 300 | 9,000 |
1985/09/10 | 290 | 291 | 290 | 291 | 8,000 |
1985/09/05 | 287 | 289 | 287 | 289 | 4,000 |
1985/09/04 | 286 | 286 | 286 | 286 | 3,000 |
1985/09/02 | 286 | 286 | 285 | 285 | 5,000 |
1985/08/29 | 295 | 295 | 284 | 284 | 3,000 |
1985/08/28 | 290 | 299 | 284 | 295 | 19,000 |
1985/08/27 | 287 | 290 | 287 | 290 | 3,000 |
1985/08/21 | 283 | 283 | 283 | 283 | 1,000 |
1985/08/16 | 281 | 281 | 281 | 281 | 1,000 |
1985/08/14 | 280 | 281 | 280 | 281 | 2,000 |
1985/08/09 | 283 | 283 | 281 | 281 | 7,000 |
1985/08/07 | 280 | 282 | 280 | 282 | 4,000 |
1985/08/03 | 308 | 308 | 308 | 308 | 1,000 |
1985/08/02 | 308 | 308 | 308 | 308 | 3,000 |
1985/08/01 | 309 | 310 | 309 | 310 | 5,000 |
1985/07/31 | 307 | 307 | 307 | 307 | 2,000 |
1985/07/27 | 323 | 323 | 323 | 323 | 1,000 |
1985/07/25 | 328 | 328 | 323 | 323 | 2,000 |
1985/07/24 | 329 | 329 | 329 | 329 | 2,000 |
1985/07/23 | 330 | 330 | 320 | 320 | 17,000 |
1985/07/22 | 329 | 329 | 329 | 329 | 8,000 |
1985/07/20 | 330 | 330 | 330 | 330 | 4,000 |
1985/07/19 | 310 | 310 | 305 | 310 | 12,000 |
1985/07/17 | 302 | 305 | 302 | 305 | 6,000 |
1985/07/12 | 330 | 330 | 326 | 326 | 4,000 |
1985/07/11 | 330 | 330 | 325 | 325 | 10,000 |
1985/07/08 | 348 | 348 | 348 | 348 | 1,000 |
1985/07/06 | 350 | 350 | 350 | 350 | 4,000 |
1985/07/05 | 338 | 338 | 338 | 338 | 6,000 |
1985/07/04 | 359 | 360 | 353 | 353 | 22,000 |
1985/07/03 | 357 | 360 | 352 | 360 | 39,000 |
1985/07/02 | 360 | 360 | 352 | 355 | 43,000 |
1985/07/01 | 347 | 351 | 345 | 351 | 44,000 |
1985/06/29 | 325 | 332 | 325 | 332 | 3,000 |
1985/06/28 | 332 | 332 | 320 | 320 | 16,000 |
1985/06/27 | 335 | 336 | 332 | 332 | 68,000 |
1985/06/26 | 337 | 339 | 332 | 332 | 33,000 |
1985/06/25 | 324 | 332 | 324 | 332 | 21,000 |
1985/06/24 | 310 | 310 | 310 | 310 | 20,000 |
1985/06/22 | 310 | 310 | 310 | 310 | 2,000 |
1985/06/21 | 302 | 310 | 302 | 310 | 5,000 |
1985/06/20 | 302 | 302 | 301 | 301 | 23,000 |
1985/06/19 | 300 | 301 | 300 | 301 | 13,000 |
1985/06/18 | 301 | 301 | 296 | 299 | 52,000 |
1985/06/12 | 261 | 261 | 261 | 261 | 2,000 |
1985/06/10 | 260 | 260 | 260 | 260 | 5,000 |
1985/06/05 | 280 | 280 | 280 | 280 | 5,000 |
1985/06/03 | 285 | 285 | 285 | 285 | 1,000 |
1985/06/01 | 283 | 283 | 283 | 283 | 1,000 |
1985/05/31 | 280 | 280 | 280 | 280 | 1,000 |
1985/05/30 | 285 | 285 | 285 | 285 | 2,000 |
1985/05/29 | 285 | 285 | 285 | 285 | 1,000 |
1985/05/28 | 285 | 285 | 285 | 285 | 10,000 |
1985/05/27 | 285 | 285 | 285 | 285 | 4,000 |
1985/05/25 | 284 | 284 | 284 | 284 | 2,000 |
1985/05/24 | 290 | 290 | 285 | 285 | 15,000 |
1985/05/23 | 290 | 290 | 290 | 290 | 5,000 |
1985/05/22 | 290 | 290 | 290 | 290 | 6,000 |
1985/05/21 | 295 | 295 | 290 | 290 | 10,000 |
1985/05/18 | 309 | 309 | 309 | 309 | 1,000 |
1985/05/17 | 300 | 300 | 300 | 300 | 1,000 |
1985/05/14 | 290 | 290 | 290 | 290 | 7,000 |
1985/05/13 | 295 | 295 | 295 | 295 | 2,000 |
1985/05/10 | 295 | 295 | 295 | 295 | 3,000 |
1985/05/09 | 295 | 295 | 295 | 295 | 6,000 |
1985/05/08 | 295 | 295 | 295 | 295 | 6,000 |
1985/05/04 | 300 | 300 | 300 | 300 | 2,000 |
1985/05/02 | 300 | 300 | 300 | 300 | 19,000 |
1985/05/01 | 300 | 300 | 300 | 300 | 1,000 |
1985/04/30 | 300 | 310 | 300 | 300 | 11,000 |
1985/04/27 | 300 | 300 | 300 | 300 | 3,000 |
1985/04/26 | 300 | 300 | 297 | 298 | 7,000 |
1985/04/25 | 309 | 309 | 298 | 298 | 5,000 |
1985/04/24 | 310 | 310 | 310 | 310 | 1,000 |
1985/04/23 | 309 | 309 | 309 | 309 | 6,000 |
1985/04/22 | 299 | 299 | 299 | 299 | 1,000 |
1985/04/20 | 298 | 298 | 298 | 298 | 2,000 |
1985/04/19 | 297 | 298 | 297 | 298 | 2,000 |
1985/04/18 | 299 | 299 | 299 | 299 | 5,000 |
1985/04/17 | 299 | 299 | 299 | 299 | 1,000 |
1985/04/16 | 305 | 305 | 300 | 300 | 18,000 |
1985/04/15 | 300 | 300 | 300 | 300 | 12,000 |
1985/04/11 | 320 | 329 | 320 | 329 | 7,000 |
1985/04/09 | 321 | 330 | 321 | 330 | 9,000 |
1985/04/06 | 320 | 320 | 320 | 320 | 1,000 |
1985/04/03 | 335 | 335 | 330 | 330 | 7,000 |
1985/04/02 | 330 | 330 | 329 | 330 | 12,000 |
1985/04/01 | 333 | 339 | 330 | 330 | 18,000 |
1985/03/29 | 343 | 343 | 343 | 343 | 3,000 |
1985/03/28 | 345 | 345 | 345 | 345 | 2,000 |
1985/03/27 | 335 | 340 | 335 | 337 | 23,000 |
1985/03/25 | 355 | 359 | 355 | 355 | 12,000 |
1985/03/23 | 356 | 357 | 356 | 357 | 4,000 |
1985/03/22 | 359 | 359 | 359 | 359 | 5,000 |
1985/03/20 | 359 | 360 | 359 | 360 | 6,000 |
1985/03/19 | 361 | 369 | 360 | 360 | 19,000 |
1985/03/18 | 350 | 360 | 350 | 360 | 34,000 |
1985/03/16 | 345 | 350 | 338 | 348 | 14,000 |
1985/03/15 | 352 | 352 | 338 | 338 | 14,000 |
1985/03/14 | 338 | 360 | 338 | 359 | 40,000 |
1985/03/13 | 340 | 341 | 337 | 337 | 14,000 |
1985/03/12 | 350 | 350 | 335 | 335 | 38,000 |
1985/03/11 | 338 | 340 | 338 | 340 | 19,000 |
1985/03/08 | 345 | 368 | 344 | 368 | 66,000 |
1985/03/07 | 365 | 369 | 356 | 356 | 71,000 |
1985/03/06 | 329 | 381 | 329 | 375 | 318,000 |
1985/03/05 | 340 | 340 | 328 | 330 | 78,000 |
1985/03/04 | 303 | 336 | 303 | 330 | 63,000 |
1985/03/02 | 305 | 305 | 300 | 300 | 13,000 |
1985/03/01 | 310 | 310 | 305 | 305 | 17,000 |
1985/02/28 | 319 | 320 | 311 | 311 | 17,000 |
1985/02/27 | 316 | 324 | 315 | 316 | 34,000 |
1985/02/26 | 320 | 320 | 312 | 315 | 47,000 |
1985/02/25 | 323 | 323 | 314 | 315 | 22,000 |
1985/02/23 | 329 | 329 | 322 | 325 | 28,000 |
1985/02/22 | 298 | 327 | 294 | 315 | 122,000 |
1985/02/21 | 298 | 300 | 297 | 298 | 48,000 |
1985/02/20 | 310 | 310 | 300 | 300 | 46,000 |
1985/02/19 | 300 | 310 | 300 | 310 | 91,000 |
1985/02/18 | 260 | 260 | 259 | 260 | 7,000 |
1985/02/16 | 255 | 255 | 255 | 255 | 5,000 |
1985/02/15 | 260 | 264 | 260 | 264 | 19,000 |
1985/02/14 | 260 | 264 | 260 | 264 | 6,000 |
1985/02/13 | 278 | 278 | 270 | 270 | 21,000 |
1985/02/12 | 288 | 288 | 288 | 288 | 16,000 |
1985/02/08 | 280 | 294 | 280 | 286 | 88,000 |
1985/02/07 | 265 | 279 | 265 | 279 | 78,000 |
1985/02/06 | 258 | 265 | 258 | 265 | 40,000 |
1985/02/05 | 246 | 260 | 246 | 250 | 97,000 |
1985/02/04 | 241 | 246 | 240 | 246 | 19,000 |
1985/02/02 | 245 | 245 | 240 | 240 | 4,000 |
1985/02/01 | 240 | 245 | 240 | 240 | 9,000 |
1985/01/31 | 245 | 245 | 240 | 245 | 11,000 |
1985/01/30 | 250 | 250 | 241 | 241 | 24,000 |
1985/01/29 | 232 | 235 | 232 | 235 | 16,000 |
1985/01/28 | 224 | 224 | 212 | 212 | 3,000 |
1985/01/26 | 224 | 224 | 224 | 224 | 4,000 |
1985/01/25 | 229 | 229 | 229 | 229 | 2,000 |
1985/01/22 | 227 | 227 | 225 | 225 | 25,000 |
1985/01/21 | 229 | 229 | 227 | 228 | 9,000 |
1985/01/19 | 230 | 230 | 228 | 228 | 14,000 |
1985/01/18 | 229 | 230 | 228 | 228 | 13,000 |
1985/01/17 | 229 | 229 | 228 | 228 | 17,000 |
1985/01/16 | 230 | 233 | 229 | 229 | 15,000 |
1985/01/14 | 235 | 235 | 225 | 225 | 38,000 |
1985/01/11 | 210 | 219 | 209 | 219 | 25,000 |
1985/01/10 | 210 | 210 | 209 | 209 | 15,000 |
1985/01/09 | 210 | 210 | 205 | 210 | 9,000 |
1985/01/08 | 200 | 210 | 200 | 210 | 16,000 |