日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/27 785 790 785 790 2,000
1988/12/24 794 794 785 785 6,000
1988/12/23 791 800 791 794 7,000
1988/12/21 794 794 794 794 2,000
1988/12/20 835 835 824 824 5,000
1988/12/19 834 835 834 835 3,000
1988/12/16 855 855 854 854 4,000
1988/12/12 950 960 945 945 21,000
1988/12/09 950 950 950 950 29,000
1988/12/08 876 880 870 880 10,000
1988/12/07 867 872 867 872 4,000
1988/12/06 864 865 863 865 10,000
1988/12/05 865 866 840 840 20,000
1988/12/03 837 837 834 835 10,000
1988/12/02 835 837 830 830 12,000
1988/12/01 813 813 802 802 9,000
1988/11/30 798 800 798 800 9,000
1988/11/29 800 800 799 799 6,000
1988/11/28 782 782 782 782 1,000
1988/11/26 780 780 780 780 2,000
1988/11/25 766 766 757 760 11,000
1988/11/24 756 756 756 756 1,000
1988/11/22 750 751 750 751 5,000
1988/11/21 750 750 740 740 8,000
1988/11/18 740 740 740 740 1,000
1988/11/17 760 760 740 740 10,000
1988/11/16 756 761 755 755 8,000
1988/11/15 755 755 755 755 3,000
1988/11/14 750 750 750 750 3,000
1988/11/09 750 750 750 750 2,000
1988/11/07 770 770 770 770 2,000
1988/11/05 760 770 760 770 4,000
1988/11/01 810 810 790 790 16,000
1988/10/31 800 800 800 800 5,000
1988/10/29 800 810 800 810 9,000
1988/10/27 770 770 770 770 18,000
1988/10/26 750 755 750 750 8,000
1988/10/25 725 725 720 720 3,000
1988/10/24 706 715 706 715 6,000
1988/10/22 700 710 695 695 5,000
1988/10/21 720 720 710 710 4,000
1988/10/11 834 834 834 834 7,000
1988/10/07 824 824 824 824 5,000
1988/10/05 875 875 875 875 7,000
1988/09/29 715 715 715 715 2,000
1988/09/28 714 715 714 714 3,000
1988/09/26 725 725 725 725 5,000
1988/09/22 750 750 745 745 8,000
1988/09/21 750 750 750 750 5,000
1988/09/20 770 770 750 750 7,000
1988/09/19 760 770 760 760 6,000
1988/09/16 767 767 767 767 1,000
1988/09/14 766 776 766 767 4,000
1988/09/13 766 766 766 766 3,000
1988/09/12 765 765 765 765 1,000
1988/09/08 775 775 750 765 11,000
1988/09/07 790 790 775 775 7,000
1988/09/06 817 817 800 800 6,000
1988/09/05 806 817 806 817 6,000
1988/09/03 805 805 805 805 2,000
1988/09/02 835 835 805 805 10,000
1988/09/01 868 868 843 843 4,000
1988/08/31 864 864 864 864 8,000
1988/08/29 864 871 864 864 5,000
1988/08/24 873 873 854 864 5,000
1988/08/22 861 861 843 843 4,000
1988/08/19 895 895 870 870 8,000
1988/08/18 901 901 901 901 4,000
1988/08/17 871 871 871 871 3,000
1988/08/16 900 900 900 900 5,000
1988/08/12 950 950 950 950 3,000
1988/08/11 911 912 911 911 5,000
1988/08/10 940 940 910 910 9,000
1988/08/08 920 940 920 940 6,000
1988/08/05 900 900 900 900 8,000
1988/08/02 949 960 949 960 10,000
1988/08/01 924 924 900 900 6,000
1988/07/29 950 950 940 940 8,000
1988/07/25 1,070 1,070 1,000 1,000 11,000
1988/07/23 1,060 1,060 1,060 1,060 7,000
1988/07/22 1,080 1,100 1,080 1,100 4,000
1988/07/21 1,090 1,120 1,050 1,100 37,000
1988/07/20 1,030 1,100 1,030 1,100 30,000
1988/07/19 1,190 1,190 1,190 1,190 4,000
1988/07/18 1,320 1,320 1,150 1,200 202,000
1988/07/15 1,240 1,240 1,240 1,240 206,000
1988/07/13 880 950 880 940 84,000
1988/07/12 890 890 880 880 8,000
1988/07/11 900 900 890 890 7,000
1988/07/08 890 890 890 890 1,000
1988/07/07 890 890 880 880 2,000
1988/07/06 894 894 894 894 10,000
1988/07/04 900 900 900 900 1,000
1988/07/02 900 900 900 900 1,000
1988/07/01 900 920 900 900 10,000
1988/06/30 890 890 890 890 3,000
1988/06/28 891 891 890 890 9,000
1988/06/25 885 885 885 885 4,000
1988/06/23 925 935 925 935 2,000
1988/06/22 925 925 925 925 3,000
1988/06/21 940 940 925 925 17,000
1988/06/17 880 880 859 860 8,000
1988/06/16 880 890 880 880 19,000
1988/06/15 881 890 880 890 11,000
1988/06/14 880 885 880 881 11,000
1988/06/13 890 890 890 890 7,000
1988/06/10 889 900 889 897 7,000
1988/06/09 889 889 889 889 14,000
1988/06/06 949 949 949 949 2,000
1988/06/04 949 949 949 949 1,000
1988/06/03 951 951 950 950 3,000
1988/06/01 950 950 950 950 4,000
1988/05/31 920 920 910 910 10,000
1988/05/30 900 919 900 910 8,000
1988/05/28 901 902 890 890 15,000
1988/05/27 920 920 920 920 9,000
1988/05/26 930 940 920 920 11,000
1988/05/25 948 948 920 920 18,000
1988/05/23 997 997 997 997 1,000
1988/05/20 997 997 997 997 2,000
1988/05/19 980 997 980 997 9,000
1988/05/18 961 961 950 950 17,000
1988/05/17 950 961 950 951 20,000
1988/05/16 971 971 930 930 15,000
1988/05/13 980 980 971 971 2,000
1988/05/12 980 981 980 981 3,000
1988/05/11 980 985 980 985 6,000
1988/05/10 975 976 975 975 4,000
1988/05/07 1,000 1,000 1,000 1,000 1,000
1988/05/06 1,000 1,000 1,000 1,000 4,000
1988/05/02 971 1,000 971 1,000 6,000
1988/04/30 951 951 950 951 6,000
1988/04/28 950 960 950 950 8,000
1988/04/27 950 951 950 950 9,000
1988/04/26 960 960 950 950 5,000
1988/04/25 998 998 988 990 19,000
1988/04/23 1,010 1,010 996 997 10,000
1988/04/22 1,000 1,010 995 996 14,000
1988/04/21 1,020 1,020 1,020 1,020 3,000
1988/04/20 1,060 1,060 1,020 1,020 8,000
1988/04/18 1,000 1,000 1,000 1,000 6,000
1988/04/15 1,070 1,070 1,070 1,070 3,000
1988/04/14 1,020 1,020 1,020 1,020 2,000
1988/04/13 1,020 1,020 1,000 1,000 6,000
1988/04/12 1,020 1,020 1,020 1,020 2,000
1988/04/11 1,080 1,110 1,060 1,110 6,000
1988/04/08 1,040 1,040 1,020 1,020 5,000
1988/04/07 1,060 1,060 1,060 1,060 1,000
1988/04/06 1,050 1,050 1,050 1,050 11,000
1988/04/05 1,060 1,060 1,040 1,040 6,000
1988/04/04 1,070 1,100 1,070 1,100 2,000
1988/04/02 1,090 1,090 1,090 1,090 1,000
1988/04/01 1,110 1,110 1,110 1,110 3,000
1988/03/31 1,070 1,090 1,070 1,070 10,000
1988/03/30 1,110 1,110 1,110 1,110 4,000
1988/03/29 1,100 1,100 1,060 1,060 9,000
1988/03/28 1,060 1,100 1,060 1,100 25,000
1988/03/26 1,050 1,060 1,050 1,050 10,000
1988/03/25 1,090 1,100 1,050 1,050 12,000
1988/03/24 1,090 1,090 1,090 1,090 1,000
1988/03/23 1,120 1,120 1,100 1,100 3,000
1988/03/22 1,160 1,160 1,100 1,120 18,000
1988/03/18 1,200 1,210 1,160 1,160 14,000
1988/03/17 1,200 1,200 1,200 1,200 23,000
1988/03/16 1,200 1,240 1,200 1,210 18,000
1988/03/15 1,230 1,240 1,180 1,200 25,000
1988/03/14 1,250 1,270 1,210 1,210 19,000
1988/03/11 1,150 1,160 1,150 1,160 12,000
1988/03/10 1,200 1,270 1,200 1,270 7,000
1988/03/09 1,240 1,250 1,240 1,240 21,000
1988/03/08 1,180 1,260 1,180 1,240 24,000
1988/03/07 1,230 1,240 1,200 1,200 14,000
1988/03/05 1,220 1,220 1,200 1,200 9,000
1988/03/04 1,250 1,250 1,150 1,200 47,000
1988/03/03 1,270 1,300 1,250 1,250 63,000
1988/03/02 1,350 1,370 1,300 1,300 142,000
1988/03/01 1,160 1,300 1,140 1,300 130,000
1988/02/29 1,060 1,150 1,060 1,100 38,000
1988/02/27 1,100 1,110 1,060 1,060 49,000
1988/02/26 1,100 1,100 1,060 1,100 69,000
1988/02/25 1,060 1,060 1,060 1,060 52,000
1988/02/23 905 911 899 900 90,000
1988/02/22 970 970 909 909 35,000
1988/02/19 1,050 1,050 971 971 42,000
1988/02/18 1,030 1,050 1,010 1,050 48,000
1988/02/17 1,100 1,100 999 999 38,000
1988/02/16 1,140 1,140 1,100 1,100 5,000
1988/02/15 1,140 1,140 1,100 1,100 4,000
1988/02/10 1,140 1,140 1,140 1,140 6,000
1988/02/09 1,200 1,200 1,140 1,140 23,000
1988/02/08 1,120 1,140 1,120 1,140 27,000
1988/02/06 1,270 1,270 1,210 1,220 27,000
1988/02/05 1,290 1,290 1,210 1,210 64,000
1988/02/04 1,230 1,230 1,140 1,170 38,000
1988/02/03 1,230 1,240 1,230 1,230 11,000
1988/02/02 1,290 1,290 1,250 1,290 46,000
1988/02/01 1,310 1,340 1,280 1,310 51,000
1988/01/30 1,300 1,330 1,300 1,330 44,000
1988/01/29 1,340 1,340 1,250 1,250 36,000
1988/01/28 1,300 1,330 1,270 1,330 98,000
1988/01/27 1,340 1,350 1,280 1,290 155,000
1988/01/26 1,210 1,280 1,200 1,280 130,000
1988/01/25 1,180 1,180 1,100 1,150 66,000
1988/01/23 1,240 1,240 1,170 1,220 38,000
1988/01/22 1,250 1,270 1,230 1,260 89,000
1988/01/21 1,150 1,230 1,150 1,210 109,000
1988/01/20 1,100 1,160 1,100 1,160 95,000
1988/01/19 1,090 1,090 1,020 1,020 43,000
1988/01/18 1,150 1,150 1,130 1,130 28,000
1988/01/14 1,150 1,170 1,150 1,170 5,000
1988/01/13 1,090 1,200 1,050 1,200 96,000
1988/01/12 1,110 1,130 1,040 1,100 116,000
1988/01/11 1,180 1,220 1,110 1,130 42,000
1988/01/08 1,260 1,320 1,170 1,280 221,000
1988/01/07 1,350 1,360 1,240 1,260 150,000
1988/01/06 1,260 1,390 1,160 1,390 270,000
1988/01/05 1,260 1,260 1,240 1,250 394,000
1988/01/04 1,060 1,060 1,060 1,060 92,000

このページの先頭へ