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 |