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 |
---|---|---|---|---|---|
1989/12/28 | 995 | 995 | 980 | 980 | 4,000 |
1989/12/27 | 1,000 | 1,000 | 995 | 995 | 6,000 |
1989/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1989/12/25 | 1,000 | 1,000 | 980 | 980 | 3,000 |
1989/12/22 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
1989/12/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1989/12/19 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 |
1989/12/18 | 1,030 | 1,060 | 1,020 | 1,020 | 40,000 |
1989/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
1989/12/14 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
1989/12/13 | 1,030 | 1,050 | 1,010 | 1,010 | 16,000 |
1989/12/12 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 |
1989/12/11 | 990 | 1,040 | 990 | 1,040 | 27,000 |
1989/12/08 | 971 | 981 | 970 | 981 | 39,000 |
1989/12/07 | 974 | 974 | 970 | 970 | 3,000 |
1989/12/06 | 974 | 980 | 974 | 975 | 11,000 |
1989/12/05 | 976 | 980 | 975 | 975 | 5,000 |
1989/12/04 | 971 | 980 | 971 | 971 | 20,000 |
1989/12/01 | 978 | 978 | 965 | 970 | 11,000 |
1989/11/30 | 970 | 970 | 970 | 970 | 5,000 |
1989/11/29 | 970 | 970 | 970 | 970 | 4,000 |
1989/11/28 | 970 | 970 | 970 | 970 | 2,000 |
1989/11/27 | 978 | 978 | 970 | 970 | 4,000 |
1989/11/24 | 978 | 978 | 970 | 970 | 2,000 |
1989/11/22 | 980 | 980 | 980 | 980 | 12,000 |
1989/11/21 | 979 | 980 | 962 | 962 | 11,000 |
1989/11/20 | 980 | 980 | 980 | 980 | 2,000 |
1989/11/17 | 999 | 999 | 980 | 980 | 6,000 |
1989/11/16 | 969 | 1,000 | 962 | 1,000 | 15,000 |
1989/11/15 | 977 | 977 | 956 | 956 | 9,000 |
1989/11/14 | 976 | 986 | 976 | 977 | 3,000 |
1989/11/13 | 971 | 971 | 970 | 970 | 5,000 |
1989/11/10 | 998 | 1,000 | 971 | 971 | 10,000 |
1989/11/06 | 990 | 1,000 | 986 | 1,000 | 6,000 |
1989/11/02 | 993 | 995 | 986 | 995 | 4,000 |
1989/11/01 | 993 | 993 | 986 | 986 | 10,000 |
1989/10/31 | 986 | 993 | 986 | 993 | 12,000 |
1989/10/30 | 994 | 994 | 984 | 994 | 12,000 |
1989/10/27 | 996 | 996 | 995 | 996 | 11,000 |
1989/10/26 | 980 | 1,000 | 980 | 991 | 15,000 |
1989/10/25 | 1,050 | 1,050 | 1,000 | 1,000 | 44,000 |
1989/10/24 | 1,030 | 1,070 | 1,030 | 1,030 | 130,000 |
1989/10/23 | 931 | 999 | 930 | 995 | 44,000 |
1989/10/20 | 930 | 930 | 920 | 921 | 5,000 |
1989/10/19 | 925 | 930 | 925 | 930 | 5,000 |
1989/10/18 | 921 | 921 | 910 | 910 | 7,000 |
1989/10/17 | 931 | 931 | 920 | 920 | 11,000 |
1989/10/16 | 920 | 930 | 920 | 920 | 4,000 |
1989/10/13 | 921 | 935 | 910 | 935 | 20,000 |
1989/10/12 | 940 | 940 | 930 | 930 | 9,000 |
1989/10/11 | 940 | 941 | 940 | 940 | 13,000 |
1989/10/09 | 940 | 940 | 925 | 928 | 18,000 |
1989/10/06 | 911 | 930 | 910 | 930 | 17,000 |
1989/10/05 | 900 | 910 | 900 | 909 | 17,000 |
1989/10/04 | 901 | 901 | 900 | 900 | 7,000 |
1989/10/02 | 900 | 910 | 900 | 900 | 16,000 |
1989/09/29 | 899 | 899 | 899 | 899 | 1,000 |
1989/09/28 | 900 | 900 | 896 | 896 | 9,000 |
1989/09/27 | 899 | 899 | 894 | 894 | 6,000 |
1989/09/20 | 856 | 856 | 856 | 856 | 3,000 |
1989/09/19 | 881 | 881 | 881 | 881 | 1,000 |
1989/09/18 | 900 | 900 | 890 | 890 | 5,000 |
1989/09/11 | 900 | 900 | 890 | 890 | 3,000 |
1989/09/08 | 900 | 900 | 900 | 900 | 1,000 |
1989/09/07 | 895 | 900 | 890 | 900 | 5,000 |
1989/09/06 | 901 | 902 | 895 | 895 | 8,000 |
1989/09/05 | 891 | 891 | 890 | 890 | 3,000 |
1989/09/04 | 890 | 890 | 880 | 880 | 2,000 |
1989/09/01 | 895 | 895 | 888 | 888 | 6,000 |
1989/08/31 | 905 | 906 | 895 | 895 | 5,000 |
1989/08/29 | 888 | 888 | 888 | 888 | 10,000 |
1989/08/28 | 915 | 915 | 915 | 915 | 5,000 |
1989/08/25 | 910 | 920 | 910 | 920 | 6,000 |
1989/08/24 | 925 | 927 | 915 | 915 | 8,000 |
1989/08/23 | 929 | 929 | 925 | 925 | 3,000 |
1989/08/22 | 925 | 930 | 925 | 930 | 5,000 |
1989/08/21 | 930 | 930 | 925 | 925 | 9,000 |
1989/08/18 | 900 | 930 | 900 | 930 | 19,000 |
1989/08/17 | 900 | 900 | 900 | 900 | 3,000 |
1989/08/16 | 928 | 930 | 910 | 910 | 15,000 |
1989/08/15 | 910 | 928 | 910 | 928 | 2,000 |
1989/08/11 | 900 | 910 | 900 | 910 | 8,000 |
1989/08/10 | 929 | 930 | 925 | 928 | 19,000 |
1989/08/09 | 900 | 930 | 900 | 930 | 45,000 |
1989/08/08 | 905 | 905 | 890 | 890 | 23,000 |
1989/08/04 | 845 | 845 | 835 | 835 | 9,000 |
1989/08/03 | 855 | 860 | 840 | 841 | 26,000 |
1989/08/02 | 890 | 890 | 850 | 850 | 23,000 |
1989/08/01 | 870 | 895 | 870 | 895 | 12,000 |
1989/07/31 | 841 | 841 | 841 | 841 | 2,000 |
1989/07/28 | 822 | 826 | 822 | 826 | 2,000 |
1989/07/27 | 821 | 821 | 820 | 820 | 4,000 |
1989/07/25 | 820 | 820 | 820 | 820 | 5,000 |
1989/07/20 | 862 | 880 | 862 | 880 | 13,000 |
1989/07/18 | 810 | 810 | 810 | 810 | 4,000 |
1989/07/14 | 860 | 860 | 860 | 860 | 3,000 |
1989/07/12 | 859 | 860 | 859 | 860 | 3,000 |
1989/07/11 | 869 | 869 | 862 | 862 | 2,000 |
1989/07/10 | 869 | 869 | 869 | 869 | 2,000 |
1989/07/06 | 825 | 825 | 822 | 822 | 2,000 |
1989/07/05 | 825 | 830 | 825 | 830 | 2,000 |
1989/07/04 | 825 | 825 | 825 | 825 | 1,000 |
1989/07/03 | 830 | 830 | 824 | 824 | 5,000 |
1989/06/29 | 821 | 824 | 821 | 824 | 3,000 |
1989/06/28 | 840 | 840 | 839 | 839 | 2,000 |
1989/06/26 | 860 | 860 | 860 | 860 | 1,000 |
1989/06/20 | 880 | 880 | 880 | 880 | 1,000 |
1989/06/05 | 890 | 890 | 890 | 890 | 1,000 |
1989/06/02 | 870 | 895 | 870 | 894 | 12,000 |
1989/06/01 | 870 | 870 | 870 | 870 | 2,000 |
1989/05/31 | 866 | 870 | 866 | 870 | 4,000 |
1989/05/30 | 870 | 870 | 870 | 870 | 1,000 |
1989/05/29 | 870 | 870 | 870 | 870 | 10,000 |
1989/05/25 | 856 | 856 | 856 | 856 | 1,000 |
1989/05/24 | 871 | 871 | 856 | 856 | 4,000 |
1989/05/23 | 870 | 870 | 870 | 870 | 1,000 |
1989/05/22 | 890 | 890 | 870 | 870 | 5,000 |
1989/05/19 | 890 | 890 | 890 | 890 | 9,000 |
1989/05/18 | 890 | 890 | 890 | 890 | 5,000 |
1989/05/15 | 897 | 898 | 890 | 890 | 6,000 |
1989/05/12 | 897 | 911 | 895 | 900 | 31,000 |
1989/05/11 | 896 | 896 | 887 | 887 | 27,000 |
1989/05/10 | 856 | 861 | 850 | 856 | 32,000 |
1989/05/09 | 866 | 866 | 850 | 850 | 20,000 |
1989/05/08 | 840 | 840 | 834 | 836 | 22,000 |
1989/05/02 | 850 | 850 | 830 | 830 | 5,000 |
1989/05/01 | 850 | 860 | 850 | 860 | 6,000 |
1989/04/28 | 850 | 850 | 850 | 850 | 1,000 |
1989/04/27 | 831 | 841 | 821 | 830 | 7,000 |
1989/04/26 | 835 | 835 | 835 | 835 | 4,000 |
1989/04/24 | 849 | 849 | 849 | 849 | 3,000 |
1989/04/21 | 840 | 840 | 840 | 840 | 5,000 |
1989/04/19 | 825 | 835 | 825 | 834 | 4,000 |
1989/04/17 | 815 | 815 | 815 | 815 | 1,000 |
1989/04/14 | 830 | 830 | 830 | 830 | 3,000 |
1989/04/12 | 815 | 815 | 815 | 815 | 3,000 |
1989/04/11 | 835 | 836 | 815 | 815 | 8,000 |
1989/04/10 | 835 | 835 | 835 | 835 | 2,000 |
1989/04/05 | 855 | 859 | 855 | 855 | 6,000 |
1989/04/04 | 850 | 860 | 850 | 860 | 3,000 |
1989/03/31 | 820 | 830 | 820 | 830 | 5,000 |
1989/03/30 | 811 | 826 | 811 | 816 | 5,000 |
1989/03/29 | 810 | 810 | 810 | 810 | 2,000 |
1989/03/28 | 840 | 840 | 840 | 840 | 2,000 |
1989/03/27 | 840 | 840 | 840 | 840 | 1,000 |
1989/03/24 | 810 | 840 | 810 | 840 | 12,000 |
1989/03/22 | 830 | 850 | 830 | 850 | 8,000 |
1989/03/20 | 803 | 830 | 803 | 830 | 7,000 |
1989/03/17 | 811 | 811 | 802 | 802 | 3,000 |
1989/03/16 | 820 | 820 | 801 | 801 | 12,000 |
1989/03/15 | 830 | 830 | 820 | 820 | 3,000 |
1989/03/13 | 831 | 831 | 831 | 831 | 1,000 |
1989/03/10 | 810 | 831 | 810 | 830 | 7,000 |
1989/03/09 | 812 | 812 | 811 | 811 | 4,000 |
1989/03/08 | 810 | 811 | 810 | 811 | 3,000 |
1989/03/07 | 840 | 840 | 824 | 824 | 6,000 |
1989/03/06 | 845 | 845 | 845 | 845 | 2,000 |
1989/03/03 | 843 | 853 | 843 | 853 | 6,000 |
1989/03/02 | 851 | 853 | 851 | 853 | 3,000 |
1989/03/01 | 851 | 870 | 851 | 870 | 7,000 |
1989/02/27 | 860 | 860 | 850 | 850 | 2,000 |
1989/02/23 | 870 | 870 | 870 | 870 | 2,000 |
1989/02/22 | 850 | 851 | 850 | 850 | 8,000 |
1989/02/21 | 857 | 857 | 851 | 851 | 5,000 |
1989/02/16 | 851 | 851 | 851 | 851 | 2,000 |
1989/02/15 | 861 | 861 | 861 | 861 | 7,000 |
1989/02/14 | 875 | 875 | 871 | 871 | 2,000 |
1989/02/13 | 880 | 900 | 875 | 875 | 14,000 |
1989/02/10 | 882 | 882 | 882 | 882 | 3,000 |
1989/02/09 | 890 | 891 | 880 | 880 | 7,000 |
1989/02/08 | 901 | 901 | 890 | 890 | 13,000 |
1989/02/07 | 912 | 920 | 900 | 900 | 16,000 |
1989/02/06 | 910 | 910 | 910 | 910 | 6,000 |
1989/02/03 | 920 | 920 | 920 | 920 | 3,000 |
1989/02/02 | 941 | 942 | 920 | 920 | 14,000 |
1989/02/01 | 939 | 940 | 934 | 940 | 28,000 |
1989/01/31 | 910 | 910 | 910 | 910 | 4,000 |
1989/01/30 | 940 | 940 | 940 | 940 | 7,000 |
1989/01/28 | 960 | 969 | 958 | 960 | 36,000 |
1989/01/25 | 820 | 830 | 812 | 830 | 20,000 |
1989/01/24 | 821 | 821 | 820 | 820 | 4,000 |
1989/01/23 | 819 | 820 | 819 | 820 | 9,000 |
1989/01/20 | 821 | 821 | 820 | 820 | 8,000 |
1989/01/19 | 820 | 820 | 820 | 820 | 4,000 |
1989/01/18 | 830 | 830 | 830 | 830 | 3,000 |
1989/01/17 | 845 | 845 | 840 | 840 | 2,000 |
1989/01/13 | 845 | 845 | 845 | 845 | 4,000 |
1989/01/11 | 844 | 844 | 844 | 844 | 1,000 |
1989/01/10 | 849 | 849 | 849 | 849 | 1,000 |
1989/01/09 | 850 | 850 | 850 | 850 | 2,000 |
1989/01/06 | 869 | 870 | 869 | 870 | 5,000 |