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 |
---|---|---|---|---|---|
1986/12/26 | 253 | 253 | 240 | 240 | 8,000 |
1986/12/25 | 253 | 253 | 253 | 253 | 1,000 |
1986/12/24 | 254 | 254 | 253 | 253 | 6,000 |
1986/12/23 | 262 | 262 | 262 | 262 | 1,000 |
1986/12/19 | 270 | 270 | 270 | 270 | 1,000 |
1986/12/18 | 270 | 270 | 270 | 270 | 4,000 |
1986/12/12 | 296 | 296 | 295 | 295 | 7,000 |
1986/12/10 | 296 | 296 | 296 | 296 | 3,000 |
1986/12/05 | 298 | 298 | 297 | 297 | 2,000 |
1986/12/04 | 299 | 299 | 299 | 299 | 2,000 |
1986/12/03 | 300 | 300 | 300 | 300 | 10,000 |
1986/12/02 | 298 | 298 | 298 | 298 | 12,000 |
1986/12/01 | 298 | 298 | 298 | 298 | 9,000 |
1986/11/25 | 298 | 298 | 298 | 298 | 3,000 |
1986/11/21 | 295 | 305 | 295 | 298 | 9,000 |
1986/11/20 | 295 | 295 | 295 | 295 | 1,000 |
1986/11/19 | 291 | 300 | 290 | 295 | 10,000 |
1986/11/17 | 300 | 300 | 300 | 300 | 3,000 |
1986/11/14 | 280 | 300 | 280 | 300 | 7,000 |
1986/11/13 | 280 | 280 | 280 | 280 | 5,000 |
1986/11/12 | 277 | 280 | 277 | 279 | 6,000 |
1986/11/11 | 270 | 275 | 270 | 275 | 2,000 |
1986/11/10 | 268 | 270 | 268 | 270 | 4,000 |
1986/11/06 | 260 | 260 | 252 | 253 | 13,000 |
1986/11/05 | 252 | 252 | 252 | 252 | 3,000 |
1986/11/04 | 264 | 264 | 264 | 264 | 1,000 |
1986/11/01 | 265 | 265 | 260 | 261 | 13,000 |
1986/10/31 | 264 | 264 | 264 | 264 | 1,000 |
1986/10/29 | 264 | 264 | 264 | 264 | 2,000 |
1986/10/27 | 263 | 264 | 263 | 264 | 4,000 |
1986/10/25 | 264 | 264 | 264 | 264 | 2,000 |
1986/10/24 | 260 | 260 | 260 | 260 | 14,000 |
1986/10/21 | 265 | 265 | 265 | 265 | 1,000 |
1986/10/09 | 270 | 270 | 270 | 270 | 3,000 |
1986/10/07 | 271 | 271 | 271 | 271 | 11,000 |
1986/10/06 | 270 | 270 | 270 | 270 | 1,000 |
1986/10/04 | 265 | 265 | 265 | 265 | 4,000 |
1986/10/03 | 265 | 265 | 265 | 265 | 6,000 |
1986/10/02 | 265 | 265 | 265 | 265 | 6,000 |
1986/09/26 | 288 | 288 | 283 | 285 | 15,000 |
1986/09/24 | 270 | 270 | 268 | 268 | 12,000 |
1986/09/22 | 273 | 273 | 273 | 273 | 10,000 |
1986/09/16 | 323 | 323 | 323 | 323 | 3,000 |
1986/09/11 | 330 | 330 | 330 | 330 | 7,000 |
1986/09/10 | 330 | 330 | 330 | 330 | 2,000 |
1986/09/08 | 330 | 330 | 330 | 330 | 2,000 |
1986/09/02 | 350 | 350 | 350 | 350 | 5,000 |
1986/08/28 | 330 | 330 | 330 | 330 | 1,000 |
1986/08/27 | 331 | 331 | 331 | 331 | 1,000 |
1986/08/26 | 330 | 330 | 330 | 330 | 5,000 |
1986/08/25 | 338 | 338 | 330 | 330 | 3,000 |
1986/08/23 | 338 | 338 | 338 | 338 | 4,000 |
1986/08/22 | 338 | 338 | 338 | 338 | 7,000 |
1986/08/08 | 367 | 367 | 367 | 367 | 1,000 |
1986/08/07 | 366 | 366 | 365 | 365 | 5,000 |
1986/08/06 | 350 | 360 | 350 | 360 | 9,000 |
1986/08/05 | 340 | 340 | 340 | 340 | 3,000 |
1986/08/04 | 342 | 345 | 335 | 340 | 18,000 |
1986/07/31 | 380 | 380 | 380 | 380 | 2,000 |
1986/07/30 | 384 | 384 | 380 | 384 | 6,000 |
1986/07/29 | 385 | 385 | 385 | 385 | 2,000 |
1986/07/26 | 385 | 385 | 385 | 385 | 1,000 |
1986/07/25 | 385 | 385 | 385 | 385 | 3,000 |
1986/07/24 | 385 | 390 | 385 | 390 | 5,000 |
1986/07/23 | 390 | 390 | 390 | 390 | 1,000 |
1986/07/21 | 394 | 394 | 394 | 394 | 1,000 |
1986/07/19 | 399 | 399 | 399 | 399 | 3,000 |
1986/07/17 | 409 | 409 | 409 | 409 | 1,000 |
1986/07/16 | 390 | 412 | 387 | 412 | 38,000 |
1986/07/15 | 390 | 390 | 390 | 390 | 17,000 |
1986/07/14 | 414 | 414 | 414 | 414 | 2,000 |
1986/07/11 | 398 | 400 | 390 | 399 | 21,000 |
1986/07/10 | 397 | 398 | 397 | 398 | 4,000 |
1986/07/09 | 400 | 400 | 390 | 400 | 14,000 |
1986/07/08 | 399 | 399 | 399 | 399 | 10,000 |
1986/07/07 | 420 | 420 | 420 | 420 | 10,000 |
1986/07/05 | 414 | 420 | 414 | 420 | 15,000 |
1986/07/04 | 412 | 415 | 410 | 413 | 21,000 |
1986/07/03 | 419 | 422 | 410 | 410 | 29,000 |
1986/07/02 | 399 | 414 | 399 | 414 | 55,000 |
1986/07/01 | 399 | 400 | 399 | 399 | 16,000 |
1986/06/30 | 398 | 400 | 395 | 395 | 14,000 |
1986/06/28 | 398 | 398 | 398 | 398 | 7,000 |
1986/06/27 | 391 | 398 | 391 | 398 | 20,000 |
1986/06/26 | 387 | 391 | 387 | 391 | 25,000 |
1986/06/25 | 389 | 389 | 385 | 386 | 27,000 |
1986/06/24 | 398 | 398 | 381 | 381 | 35,000 |
1986/06/23 | 395 | 400 | 395 | 399 | 16,000 |
1986/06/21 | 392 | 403 | 392 | 400 | 24,000 |
1986/06/20 | 394 | 400 | 392 | 400 | 36,000 |
1986/06/19 | 410 | 415 | 405 | 405 | 95,000 |
1986/06/18 | 379 | 414 | 379 | 414 | 115,000 |
1986/06/17 | 380 | 384 | 378 | 378 | 29,000 |
1986/06/16 | 366 | 380 | 366 | 375 | 80,000 |
1986/06/13 | 370 | 371 | 370 | 371 | 5,000 |
1986/06/12 | 371 | 375 | 370 | 370 | 20,000 |
1986/06/11 | 364 | 365 | 361 | 365 | 28,000 |
1986/06/10 | 363 | 363 | 360 | 360 | 5,000 |
1986/06/07 | 352 | 365 | 352 | 365 | 5,000 |
1986/06/06 | 365 | 365 | 350 | 350 | 12,000 |
1986/06/05 | 360 | 360 | 360 | 360 | 15,000 |
1986/06/04 | 367 | 367 | 360 | 360 | 11,000 |
1986/06/03 | 360 | 365 | 360 | 360 | 5,000 |
1986/06/02 | 350 | 365 | 350 | 365 | 18,000 |
1986/05/31 | 357 | 360 | 356 | 360 | 10,000 |
1986/05/30 | 350 | 355 | 345 | 355 | 17,000 |
1986/05/29 | 351 | 351 | 350 | 350 | 10,000 |
1986/05/28 | 353 | 353 | 351 | 351 | 14,000 |
1986/05/27 | 350 | 351 | 350 | 351 | 7,000 |
1986/05/26 | 351 | 360 | 351 | 355 | 7,000 |
1986/05/24 | 359 | 360 | 357 | 360 | 7,000 |
1986/05/23 | 360 | 360 | 360 | 360 | 9,000 |
1986/05/22 | 350 | 355 | 345 | 345 | 39,000 |
1986/05/21 | 349 | 355 | 345 | 345 | 18,000 |
1986/05/20 | 345 | 350 | 345 | 350 | 9,000 |
1986/05/19 | 350 | 350 | 350 | 350 | 1,000 |
1986/05/16 | 343 | 345 | 343 | 345 | 5,000 |
1986/05/15 | 342 | 342 | 342 | 342 | 10,000 |
1986/05/14 | 342 | 342 | 342 | 342 | 1,000 |
1986/05/13 | 345 | 345 | 341 | 341 | 5,000 |
1986/05/12 | 341 | 345 | 341 | 341 | 8,000 |
1986/05/08 | 341 | 341 | 341 | 341 | 5,000 |
1986/05/07 | 355 | 355 | 341 | 341 | 16,000 |
1986/05/06 | 354 | 354 | 354 | 354 | 8,000 |
1986/05/02 | 349 | 354 | 346 | 346 | 26,000 |
1986/05/01 | 350 | 350 | 350 | 350 | 5,000 |
1986/04/30 | 345 | 345 | 345 | 345 | 2,000 |
1986/04/28 | 350 | 350 | 350 | 350 | 1,000 |
1986/04/26 | 355 | 355 | 350 | 350 | 4,000 |
1986/04/24 | 363 | 363 | 360 | 360 | 9,000 |
1986/04/23 | 360 | 365 | 359 | 365 | 8,000 |
1986/04/22 | 350 | 350 | 350 | 350 | 8,000 |
1986/04/21 | 350 | 350 | 350 | 350 | 5,000 |
1986/04/19 | 343 | 343 | 343 | 343 | 4,000 |
1986/04/18 | 343 | 343 | 341 | 343 | 4,000 |
1986/04/17 | 343 | 343 | 341 | 341 | 9,000 |
1986/04/16 | 355 | 355 | 340 | 340 | 19,000 |
1986/04/15 | 355 | 355 | 350 | 350 | 20,000 |
1986/04/11 | 341 | 341 | 335 | 335 | 7,000 |
1986/04/09 | 345 | 345 | 340 | 340 | 8,000 |
1986/04/08 | 335 | 345 | 335 | 345 | 10,000 |
1986/04/07 | 331 | 335 | 331 | 335 | 7,000 |
1986/04/05 | 330 | 330 | 330 | 330 | 2,000 |
1986/04/04 | 340 | 340 | 340 | 340 | 3,000 |
1986/04/02 | 349 | 349 | 345 | 345 | 14,000 |
1986/03/29 | 339 | 339 | 312 | 317 | 14,000 |
1986/03/28 | 335 | 335 | 335 | 335 | 3,000 |
1986/03/27 | 340 | 340 | 335 | 340 | 7,000 |
1986/03/26 | 345 | 345 | 340 | 340 | 13,000 |
1986/03/25 | 345 | 345 | 345 | 345 | 2,000 |
1986/03/24 | 344 | 344 | 332 | 332 | 5,000 |
1986/03/22 | 349 | 349 | 345 | 345 | 13,000 |
1986/03/19 | 320 | 336 | 320 | 336 | 30,000 |
1986/03/18 | 335 | 335 | 320 | 320 | 61,000 |
1986/03/17 | 345 | 345 | 333 | 335 | 28,000 |
1986/03/15 | 357 | 358 | 350 | 358 | 10,000 |
1986/03/14 | 360 | 360 | 357 | 357 | 12,000 |
1986/03/13 | 370 | 370 | 361 | 370 | 32,000 |
1986/03/12 | 368 | 370 | 368 | 370 | 21,000 |
1986/03/11 | 365 | 369 | 361 | 368 | 19,000 |
1986/03/10 | 363 | 370 | 363 | 369 | 12,000 |
1986/03/07 | 370 | 372 | 363 | 363 | 15,000 |
1986/03/06 | 371 | 372 | 370 | 372 | 8,000 |
1986/03/05 | 371 | 372 | 371 | 372 | 6,000 |
1986/03/04 | 370 | 370 | 370 | 370 | 11,000 |
1986/03/03 | 370 | 370 | 360 | 360 | 12,000 |
1986/03/01 | 370 | 370 | 370 | 370 | 7,000 |
1986/02/28 | 362 | 365 | 361 | 361 | 10,000 |
1986/02/27 | 366 | 366 | 361 | 361 | 8,000 |
1986/02/26 | 370 | 370 | 360 | 360 | 5,000 |
1986/02/25 | 375 | 375 | 375 | 375 | 7,000 |
1986/02/24 | 378 | 378 | 370 | 370 | 7,000 |
1986/02/22 | 379 | 379 | 374 | 378 | 6,000 |
1986/02/21 | 371 | 380 | 371 | 380 | 18,000 |
1986/02/20 | 375 | 380 | 375 | 375 | 10,000 |
1986/02/19 | 380 | 380 | 380 | 380 | 12,000 |
1986/02/18 | 375 | 375 | 375 | 375 | 3,000 |
1986/02/17 | 385 | 386 | 372 | 377 | 14,000 |
1986/02/15 | 375 | 380 | 375 | 380 | 8,000 |
1986/02/14 | 370 | 371 | 370 | 371 | 18,000 |
1986/02/13 | 372 | 372 | 370 | 370 | 3,000 |
1986/02/12 | 372 | 372 | 372 | 372 | 5,000 |
1986/02/10 | 371 | 375 | 370 | 374 | 11,000 |
1986/02/07 | 371 | 371 | 371 | 371 | 4,000 |
1986/02/06 | 380 | 384 | 380 | 380 | 11,000 |
1986/02/05 | 380 | 384 | 379 | 384 | 6,000 |
1986/02/04 | 385 | 385 | 375 | 380 | 12,000 |
1986/02/03 | 370 | 385 | 369 | 385 | 45,000 |
1986/02/01 | 369 | 370 | 369 | 370 | 19,000 |
1986/01/31 | 363 | 369 | 363 | 366 | 14,000 |
1986/01/30 | 363 | 369 | 363 | 369 | 6,000 |
1986/01/29 | 364 | 370 | 363 | 363 | 15,000 |
1986/01/28 | 363 | 363 | 363 | 363 | 5,000 |
1986/01/27 | 366 | 366 | 363 | 363 | 8,000 |
1986/01/25 | 366 | 370 | 365 | 365 | 15,000 |
1986/01/24 | 365 | 365 | 365 | 365 | 8,000 |
1986/01/22 | 367 | 367 | 367 | 367 | 5,000 |
1986/01/21 | 370 | 370 | 370 | 370 | 13,000 |
1986/01/20 | 370 | 370 | 365 | 367 | 13,000 |
1986/01/18 | 370 | 370 | 365 | 365 | 14,000 |
1986/01/17 | 364 | 371 | 360 | 370 | 24,000 |
1986/01/16 | 362 | 364 | 361 | 361 | 10,000 |
1986/01/14 | 363 | 363 | 360 | 360 | 5,000 |
1986/01/13 | 360 | 364 | 360 | 364 | 3,000 |
1986/01/10 | 360 | 370 | 360 | 370 | 6,000 |
1986/01/09 | 372 | 372 | 360 | 365 | 7,000 |
1986/01/08 | 370 | 375 | 370 | 375 | 27,000 |
1986/01/07 | 360 | 360 | 360 | 360 | 5,000 |
1986/01/06 | 360 | 360 | 360 | 360 | 4,000 |
1986/01/04 | 350 | 350 | 350 | 350 | 11,000 |