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 |
|---|---|---|---|---|---|
| 1995/12/29 | 840 | 840 | 811 | 811 | 12,000 |
| 1995/12/28 | 844 | 844 | 839 | 840 | 24,000 |
| 1995/12/27 | 846 | 850 | 840 | 845 | 30,000 |
| 1995/12/26 | 844 | 848 | 830 | 840 | 64,000 |
| 1995/12/25 | 869 | 870 | 829 | 848 | 11,000 |
| 1995/12/22 | 855 | 870 | 855 | 870 | 3,000 |
| 1995/12/21 | 819 | 865 | 810 | 865 | 25,000 |
| 1995/12/20 | 850 | 850 | 825 | 830 | 10,000 |
| 1995/12/15 | 870 | 888 | 870 | 888 | 3,000 |
| 1995/12/14 | 890 | 890 | 869 | 870 | 7,000 |
| 1995/12/12 | 890 | 890 | 880 | 880 | 5,000 |
| 1995/12/11 | 880 | 900 | 880 | 890 | 10,000 |
| 1995/12/08 | 910 | 910 | 880 | 880 | 8,000 |
| 1995/12/07 | 880 | 900 | 880 | 900 | 13,000 |
| 1995/12/06 | 874 | 875 | 850 | 861 | 28,000 |
| 1995/12/05 | 900 | 900 | 860 | 880 | 13,000 |
| 1995/12/04 | 915 | 924 | 900 | 910 | 30,000 |
| 1995/12/01 | 830 | 840 | 825 | 840 | 10,000 |
| 1995/11/30 | 850 | 850 | 830 | 830 | 52,000 |
| 1995/11/28 | 950 | 950 | 930 | 940 | 6,000 |
| 1995/11/27 | 960 | 960 | 950 | 960 | 8,000 |
| 1995/11/24 | 935 | 960 | 935 | 960 | 43,000 |
| 1995/11/22 | 1,000 | 1,000 | 955 | 955 | 13,000 |
| 1995/11/21 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1995/11/20 | 1,000 | 1,060 | 1,000 | 1,060 | 32,000 |
| 1995/11/17 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 |
| 1995/11/16 | 1,140 | 1,140 | 1,070 | 1,070 | 97,000 |
| 1995/11/15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/11/14 | 1,190 | 1,200 | 1,160 | 1,200 | 8,000 |
| 1995/11/13 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1995/11/10 | 1,200 | 1,220 | 1,170 | 1,220 | 11,000 |
| 1995/11/09 | 1,250 | 1,250 | 1,240 | 1,240 | 52,000 |
| 1995/11/08 | 1,240 | 1,280 | 1,240 | 1,280 | 13,000 |
| 1995/11/07 | 1,310 | 1,310 | 1,280 | 1,300 | 103,000 |
| 1995/11/06 | 1,260 | 1,300 | 1,260 | 1,300 | 18,000 |
| 1995/11/02 | 1,230 | 1,320 | 1,230 | 1,320 | 191,000 |
| 1995/11/01 | 1,200 | 1,230 | 1,180 | 1,230 | 56,000 |
| 1995/10/31 | 1,160 | 1,210 | 1,160 | 1,210 | 13,000 |
| 1995/10/30 | 1,170 | 1,240 | 1,170 | 1,240 | 19,000 |
| 1995/10/27 | 1,270 | 1,270 | 1,220 | 1,250 | 18,000 |
| 1995/10/26 | 1,180 | 1,250 | 1,180 | 1,250 | 44,000 |
| 1995/10/25 | 1,170 | 1,220 | 1,170 | 1,220 | 15,000 |
| 1995/10/24 | 1,220 | 1,230 | 1,200 | 1,230 | 25,000 |
| 1995/10/23 | 1,230 | 1,240 | 1,190 | 1,240 | 32,000 |
| 1995/10/20 | 1,170 | 1,250 | 1,170 | 1,230 | 48,000 |
| 1995/10/19 | 1,150 | 1,230 | 1,150 | 1,210 | 34,000 |
| 1995/10/18 | 1,230 | 1,230 | 1,140 | 1,170 | 39,000 |
| 1995/10/17 | 1,270 | 1,280 | 1,220 | 1,250 | 90,000 |
| 1995/10/16 | 1,290 | 1,290 | 1,210 | 1,270 | 84,000 |
| 1995/10/13 | 1,410 | 1,410 | 1,300 | 1,300 | 150,000 |
| 1995/10/12 | 1,400 | 1,420 | 1,400 | 1,420 | 36,000 |
| 1995/10/11 | 1,430 | 1,440 | 1,400 | 1,440 | 66,000 |
| 1995/10/09 | 1,440 | 1,450 | 1,410 | 1,450 | 188,000 |
| 1995/10/06 | 1,450 | 1,450 | 1,420 | 1,450 | 92,000 |
| 1995/10/05 | 1,470 | 1,470 | 1,420 | 1,460 | 291,000 |
| 1995/10/04 | 1,450 | 1,470 | 1,410 | 1,470 | 240,000 |
| 1995/10/03 | 1,430 | 1,480 | 1,400 | 1,440 | 518,000 |
| 1995/10/02 | 1,350 | 1,430 | 1,350 | 1,430 | 100,000 |
| 1995/09/29 | 1,450 | 1,450 | 1,410 | 1,430 | 89,000 |
| 1995/09/28 | 1,420 | 1,450 | 1,400 | 1,450 | 249,000 |
| 1995/09/27 | 1,390 | 1,420 | 1,380 | 1,420 | 193,000 |
| 1995/09/26 | 1,400 | 1,420 | 1,360 | 1,410 | 124,000 |
| 1995/09/25 | 1,310 | 1,440 | 1,310 | 1,410 | 101,000 |
| 1995/09/22 | 1,290 | 1,350 | 1,290 | 1,350 | 45,000 |
| 1995/09/21 | 1,290 | 1,350 | 1,290 | 1,350 | 137,000 |
| 1995/09/20 | 1,240 | 1,290 | 1,230 | 1,290 | 93,000 |
| 1995/09/19 | 1,220 | 1,250 | 1,220 | 1,240 | 29,000 |
| 1995/09/18 | 1,260 | 1,260 | 1,230 | 1,260 | 74,000 |
| 1995/09/14 | 1,250 | 1,290 | 1,230 | 1,260 | 123,000 |
| 1995/09/12 | 1,330 | 1,350 | 1,320 | 1,350 | 29,000 |
| 1995/09/11 | 1,350 | 1,350 | 1,330 | 1,350 | 56,000 |
| 1995/09/08 | 1,290 | 1,380 | 1,290 | 1,380 | 139,000 |
| 1995/09/06 | 1,420 | 1,440 | 1,400 | 1,410 | 94,000 |
| 1995/09/05 | 1,350 | 1,440 | 1,300 | 1,440 | 223,000 |
| 1995/09/04 | 1,460 | 1,460 | 1,440 | 1,440 | 142,000 |
| 1995/09/01 | 1,430 | 1,460 | 1,400 | 1,460 | 471,000 |
| 1995/08/31 | 1,440 | 1,480 | 1,390 | 1,430 | 215,000 |
| 1995/08/30 | 1,460 | 1,470 | 1,400 | 1,430 | 411,000 |
| 1995/08/29 | 1,290 | 1,450 | 1,290 | 1,440 | 744,000 |
| 1995/08/28 | 1,310 | 1,320 | 1,270 | 1,290 | 235,000 |
| 1995/08/25 | 1,240 | 1,320 | 1,230 | 1,320 | 473,000 |
| 1995/08/24 | 1,260 | 1,280 | 1,230 | 1,240 | 400,000 |
| 1995/08/23 | 1,160 | 1,250 | 1,150 | 1,250 | 377,000 |
| 1995/08/22 | 1,110 | 1,190 | 1,070 | 1,180 | 350,000 |
| 1995/08/21 | 1,060 | 1,110 | 1,050 | 1,070 | 130,000 |
| 1995/08/18 | 1,060 | 1,160 | 1,030 | 1,070 | 675,000 |
| 1995/08/17 | 939 | 1,020 | 930 | 1,020 | 515,000 |
| 1995/08/16 | 885 | 920 | 880 | 919 | 297,000 |
| 1995/08/15 | 814 | 885 | 814 | 885 | 389,000 |
| 1995/08/14 | 814 | 820 | 795 | 804 | 110,000 |
| 1995/08/11 | 800 | 825 | 800 | 804 | 154,000 |
| 1995/08/10 | 770 | 800 | 770 | 800 | 299,000 |
| 1995/08/09 | 770 | 770 | 760 | 765 | 26,000 |
| 1995/08/08 | 754 | 770 | 749 | 765 | 89,000 |
| 1995/08/07 | 759 | 759 | 705 | 755 | 69,000 |
| 1995/08/04 | 755 | 765 | 745 | 760 | 223,000 |
| 1995/08/03 | 730 | 750 | 730 | 750 | 27,000 |
| 1995/08/02 | 720 | 748 | 720 | 740 | 71,000 |
| 1995/08/01 | 720 | 732 | 715 | 725 | 37,000 |
| 1995/07/31 | 739 | 739 | 717 | 729 | 22,000 |
| 1995/07/28 | 715 | 739 | 710 | 739 | 58,000 |
| 1995/07/27 | 746 | 760 | 720 | 720 | 118,000 |
| 1995/07/26 | 650 | 740 | 650 | 740 | 189,000 |
| 1995/07/25 | 644 | 651 | 641 | 650 | 23,000 |
| 1995/07/20 | 630 | 664 | 630 | 664 | 13,000 |
| 1995/07/19 | 640 | 670 | 640 | 670 | 14,000 |
| 1995/07/18 | 647 | 670 | 647 | 670 | 7,000 |
| 1995/07/17 | 652 | 657 | 642 | 657 | 11,000 |
| 1995/07/14 | 682 | 682 | 672 | 672 | 3,000 |
| 1995/07/13 | 660 | 680 | 660 | 672 | 91,000 |
| 1995/07/12 | 650 | 670 | 650 | 670 | 19,000 |
| 1995/07/11 | 685 | 685 | 680 | 680 | 3,000 |
| 1995/07/10 | 699 | 700 | 690 | 690 | 5,000 |
| 1995/07/07 | 689 | 700 | 689 | 700 | 19,000 |
| 1995/07/06 | 660 | 699 | 660 | 699 | 35,000 |
| 1995/07/05 | 660 | 680 | 660 | 680 | 10,000 |
| 1995/07/04 | 660 | 680 | 660 | 680 | 15,000 |
| 1995/07/03 | 700 | 700 | 700 | 700 | 5,000 |
| 1995/06/30 | 690 | 690 | 680 | 690 | 5,000 |
| 1995/06/29 | 710 | 720 | 680 | 690 | 55,000 |
| 1995/06/28 | 638 | 700 | 638 | 700 | 88,000 |
| 1995/06/27 | 655 | 655 | 640 | 640 | 4,000 |
| 1995/06/26 | 665 | 665 | 645 | 659 | 5,000 |
| 1995/06/23 | 650 | 676 | 640 | 675 | 10,000 |
| 1995/06/22 | 650 | 660 | 650 | 660 | 6,000 |
| 1995/06/21 | 650 | 660 | 635 | 660 | 12,000 |
| 1995/06/20 | 669 | 675 | 646 | 651 | 25,000 |
| 1995/06/19 | 683 | 683 | 679 | 679 | 13,000 |
| 1995/06/16 | 704 | 720 | 680 | 680 | 38,000 |
| 1995/06/15 | 670 | 704 | 650 | 704 | 27,000 |
| 1995/06/14 | 680 | 689 | 670 | 670 | 13,000 |
| 1995/06/13 | 669 | 705 | 669 | 690 | 28,000 |
| 1995/06/12 | 700 | 700 | 689 | 689 | 28,000 |
| 1995/06/09 | 748 | 748 | 710 | 710 | 28,000 |
| 1995/06/08 | 747 | 750 | 710 | 750 | 54,000 |
| 1995/06/07 | 745 | 780 | 725 | 747 | 230,000 |
| 1995/06/06 | 710 | 751 | 681 | 749 | 263,000 |
| 1995/06/05 | 680 | 715 | 680 | 715 | 221,000 |
| 1995/06/02 | 641 | 685 | 641 | 680 | 91,000 |
| 1995/06/01 | 635 | 641 | 630 | 641 | 17,000 |
| 1995/05/31 | 631 | 650 | 631 | 640 | 21,000 |
| 1995/05/30 | 630 | 640 | 630 | 631 | 5,000 |
| 1995/05/29 | 658 | 658 | 633 | 633 | 8,000 |
| 1995/05/26 | 640 | 668 | 640 | 668 | 27,000 |
| 1995/05/25 | 700 | 700 | 670 | 690 | 39,000 |
| 1995/05/24 | 625 | 700 | 620 | 700 | 61,000 |
| 1995/05/23 | 630 | 635 | 620 | 620 | 6,000 |
| 1995/05/22 | 610 | 625 | 605 | 625 | 9,000 |
| 1995/05/19 | 645 | 645 | 635 | 635 | 5,000 |
| 1995/05/18 | 645 | 645 | 640 | 645 | 13,000 |
| 1995/05/17 | 658 | 665 | 654 | 655 | 16,000 |
| 1995/05/16 | 650 | 660 | 650 | 660 | 4,000 |
| 1995/05/15 | 669 | 670 | 645 | 645 | 15,000 |
| 1995/05/12 | 650 | 675 | 650 | 675 | 54,000 |
| 1995/05/11 | 640 | 670 | 635 | 669 | 36,000 |
| 1995/05/10 | 631 | 631 | 620 | 630 | 21,000 |
| 1995/05/09 | 615 | 640 | 605 | 630 | 22,000 |
| 1995/05/08 | 620 | 628 | 610 | 610 | 13,000 |
| 1995/05/02 | 620 | 629 | 616 | 619 | 17,000 |
| 1995/05/01 | 635 | 640 | 620 | 620 | 12,000 |
| 1995/04/28 | 643 | 643 | 625 | 635 | 23,000 |
| 1995/04/27 | 622 | 651 | 622 | 650 | 25,000 |
| 1995/04/26 | 644 | 644 | 611 | 625 | 13,000 |
| 1995/04/25 | 635 | 650 | 635 | 650 | 9,000 |
| 1995/04/24 | 640 | 650 | 640 | 650 | 12,000 |
| 1995/04/21 | 661 | 661 | 650 | 650 | 29,000 |
| 1995/04/20 | 647 | 660 | 640 | 660 | 40,000 |
| 1995/04/19 | 602 | 610 | 602 | 602 | 10,000 |
| 1995/04/18 | 655 | 655 | 619 | 619 | 17,000 |
| 1995/04/17 | 659 | 659 | 640 | 653 | 16,000 |
| 1995/04/14 | 653 | 665 | 648 | 660 | 65,000 |
| 1995/04/13 | 650 | 660 | 640 | 657 | 43,000 |
| 1995/04/12 | 675 | 675 | 630 | 630 | 35,000 |
| 1995/04/11 | 656 | 680 | 650 | 675 | 70,000 |
| 1995/04/10 | 670 | 670 | 650 | 655 | 54,000 |
| 1995/04/07 | 630 | 660 | 630 | 660 | 87,000 |
| 1995/04/06 | 609 | 620 | 600 | 600 | 18,000 |
| 1995/04/05 | 627 | 627 | 600 | 615 | 12,000 |
| 1995/04/04 | 580 | 617 | 575 | 617 | 18,000 |
| 1995/04/03 | 631 | 631 | 586 | 590 | 25,000 |
| 1995/03/31 | 660 | 661 | 630 | 630 | 92,000 |
| 1995/03/30 | 609 | 650 | 600 | 650 | 122,000 |
| 1995/03/29 | 600 | 630 | 595 | 610 | 92,000 |
| 1995/03/28 | 543 | 600 | 543 | 600 | 31,000 |
| 1995/03/27 | 560 | 560 | 548 | 553 | 18,000 |
| 1995/03/24 | 540 | 568 | 540 | 566 | 29,000 |
| 1995/03/23 | 569 | 580 | 545 | 564 | 30,000 |
| 1995/03/22 | 534 | 570 | 534 | 570 | 83,000 |
| 1995/03/20 | 535 | 535 | 535 | 535 | 1,000 |
| 1995/03/17 | 546 | 546 | 540 | 545 | 24,000 |
| 1995/03/16 | 563 | 563 | 540 | 545 | 18,000 |
| 1995/03/15 | 541 | 570 | 540 | 566 | 39,000 |
| 1995/03/14 | 541 | 581 | 540 | 540 | 65,000 |
| 1995/03/13 | 530 | 541 | 525 | 540 | 41,000 |
| 1995/03/10 | 495 | 495 | 495 | 495 | 77,000 |
| 1995/03/09 | 496 | 496 | 491 | 495 | 6,000 |
| 1995/03/08 | 530 | 540 | 509 | 509 | 16,000 |
| 1995/03/07 | 498 | 530 | 497 | 530 | 16,000 |
| 1995/03/06 | 491 | 491 | 491 | 491 | 2,000 |
| 1995/03/03 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/03/02 | 469 | 469 | 469 | 469 | 2,000 |
| 1995/03/01 | 479 | 479 | 479 | 479 | 3,000 |
| 1995/02/28 | 478 | 478 | 478 | 478 | 1,000 |
| 1995/02/24 | 500 | 500 | 495 | 495 | 9,000 |
| 1995/02/22 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/02/20 | 467 | 467 | 467 | 467 | 1,000 |
| 1995/02/17 | 452 | 452 | 452 | 452 | 2,000 |
| 1995/02/14 | 462 | 462 | 450 | 450 | 10,000 |
| 1995/02/13 | 462 | 463 | 462 | 462 | 5,000 |
| 1995/02/10 | 470 | 475 | 460 | 460 | 9,000 |
| 1995/02/09 | 473 | 473 | 470 | 470 | 4,000 |
| 1995/02/08 | 475 | 475 | 473 | 475 | 7,000 |
| 1995/02/07 | 475 | 475 | 475 | 475 | 5,000 |
| 1995/02/06 | 476 | 476 | 475 | 475 | 5,000 |
| 1995/02/01 | 470 | 475 | 470 | 475 | 8,000 |
| 1995/01/31 | 479 | 480 | 460 | 470 | 9,000 |
| 1995/01/30 | 491 | 492 | 480 | 480 | 26,000 |
| 1995/01/27 | 530 | 530 | 511 | 511 | 10,000 |
| 1995/01/25 | 485 | 490 | 485 | 490 | 13,000 |
| 1995/01/24 | 489 | 490 | 481 | 490 | 7,000 |
| 1995/01/23 | 501 | 501 | 500 | 500 | 14,000 |
| 1995/01/20 | 525 | 527 | 510 | 520 | 11,000 |
| 1995/01/19 | 531 | 531 | 525 | 525 | 6,000 |
| 1995/01/18 | 545 | 545 | 545 | 545 | 4,000 |
| 1995/01/13 | 579 | 579 | 575 | 575 | 2,000 |
| 1995/01/12 | 586 | 586 | 580 | 580 | 4,000 |
| 1995/01/11 | 580 | 596 | 575 | 596 | 6,000 |
| 1995/01/10 | 599 | 599 | 580 | 580 | 11,000 |
| 1995/01/09 | 613 | 613 | 595 | 600 | 22,000 |
| 1995/01/06 | 585 | 585 | 575 | 575 | 21,000 |
| 1995/01/05 | 571 | 577 | 571 | 575 | 18,000 |