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 |
---|---|---|---|---|---|
1998/12/29 | 177 | 177 | 160 | 160 | 3,000 |
1998/12/28 | 177 | 177 | 177 | 177 | 2,000 |
1998/12/25 | 176 | 176 | 176 | 176 | 1,000 |
1998/12/24 | 176 | 176 | 176 | 176 | 5,000 |
1998/12/22 | 185 | 185 | 180 | 180 | 4,000 |
1998/12/16 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/11 | 210 | 210 | 210 | 210 | 7,000 |
1998/12/08 | 199 | 199 | 199 | 199 | 1,000 |
1998/12/01 | 220 | 220 | 220 | 220 | 8,000 |
1998/11/30 | 162 | 170 | 162 | 170 | 2,000 |
1998/11/27 | 160 | 160 | 160 | 160 | 1,000 |
1998/11/25 | 180 | 180 | 180 | 180 | 5,000 |
1998/11/24 | 160 | 160 | 160 | 160 | 1,000 |
1998/11/16 | 155 | 155 | 155 | 155 | 3,000 |
1998/11/06 | 156 | 156 | 155 | 155 | 3,000 |
1998/11/04 | 150 | 150 | 150 | 150 | 2,000 |
1998/11/02 | 186 | 186 | 186 | 186 | 9,000 |
1998/10/30 | 141 | 141 | 141 | 141 | 2,000 |
1998/10/23 | 180 | 180 | 180 | 180 | 7,000 |
1998/10/20 | 140 | 140 | 140 | 140 | 1,000 |
1998/10/16 | 140 | 140 | 140 | 140 | 2,000 |
1998/10/15 | 140 | 140 | 140 | 140 | 1,000 |
1998/10/13 | 147 | 151 | 145 | 151 | 4,000 |
1998/10/12 | 140 | 140 | 140 | 140 | 1,000 |
1998/10/09 | 160 | 160 | 160 | 160 | 2,000 |
1998/10/06 | 160 | 160 | 145 | 145 | 10,000 |
1998/10/01 | 190 | 190 | 190 | 190 | 8,000 |
1998/09/30 | 170 | 170 | 170 | 170 | 3,000 |
1998/09/25 | 200 | 200 | 200 | 200 | 7,000 |
1998/09/21 | 165 | 165 | 165 | 165 | 3,000 |
1998/09/18 | 180 | 180 | 165 | 165 | 8,000 |
1998/09/16 | 199 | 199 | 199 | 199 | 1,000 |
1998/09/09 | 215 | 215 | 200 | 200 | 2,000 |
1998/09/08 | 190 | 190 | 180 | 180 | 2,000 |
1998/09/02 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/01 | 230 | 230 | 230 | 230 | 7,000 |
1998/08/31 | 180 | 181 | 180 | 181 | 5,000 |
1998/08/27 | 209 | 209 | 190 | 190 | 6,000 |
1998/08/25 | 240 | 240 | 240 | 240 | 5,000 |
1998/08/21 | 200 | 200 | 200 | 200 | 1,000 |
1998/08/20 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/18 | 200 | 200 | 200 | 200 | 4,000 |
1998/08/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/08/14 | 215 | 215 | 200 | 200 | 3,000 |
1998/08/13 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/12 | 210 | 210 | 210 | 210 | 3,000 |
1998/08/11 | 210 | 210 | 210 | 210 | 1,000 |
1998/08/10 | 217 | 217 | 210 | 210 | 2,000 |
1998/08/07 | 249 | 249 | 217 | 217 | 4,000 |
1998/08/06 | 240 | 240 | 240 | 240 | 1,000 |
1998/08/04 | 250 | 250 | 250 | 250 | 5,000 |
1998/08/03 | 250 | 255 | 250 | 255 | 7,000 |
1998/07/30 | 220 | 220 | 220 | 220 | 1,000 |
1998/07/29 | 220 | 221 | 220 | 221 | 3,000 |
1998/07/28 | 220 | 220 | 220 | 220 | 6,000 |
1998/07/24 | 250 | 250 | 250 | 250 | 4,000 |
1998/07/23 | 225 | 225 | 225 | 225 | 2,000 |
1998/07/22 | 225 | 225 | 225 | 225 | 2,000 |
1998/07/21 | 240 | 240 | 230 | 230 | 16,000 |
1998/07/17 | 240 | 240 | 235 | 235 | 2,000 |
1998/07/16 | 240 | 240 | 240 | 240 | 1,000 |
1998/07/13 | 231 | 246 | 231 | 240 | 8,000 |
1998/07/10 | 242 | 252 | 242 | 252 | 3,000 |
1998/07/09 | 241 | 241 | 241 | 241 | 2,000 |
1998/07/08 | 258 | 258 | 240 | 240 | 8,000 |
1998/07/07 | 230 | 255 | 230 | 252 | 10,000 |
1998/07/06 | 246 | 249 | 235 | 235 | 11,000 |
1998/07/03 | 248 | 248 | 248 | 248 | 7,000 |
1998/07/02 | 250 | 250 | 240 | 240 | 5,000 |
1998/07/01 | 245 | 250 | 230 | 250 | 18,000 |
1998/06/30 | 222 | 230 | 221 | 230 | 5,000 |
1998/06/29 | 230 | 230 | 220 | 220 | 2,000 |
1998/06/26 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/25 | 230 | 231 | 226 | 231 | 5,000 |
1998/06/24 | 201 | 201 | 201 | 201 | 1,000 |
1998/06/23 | 230 | 230 | 210 | 210 | 9,000 |
1998/06/22 | 230 | 240 | 230 | 240 | 4,000 |
1998/06/19 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/16 | 221 | 230 | 221 | 230 | 6,000 |
1998/06/11 | 222 | 222 | 221 | 221 | 4,000 |
1998/06/10 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/09 | 230 | 239 | 221 | 221 | 4,000 |
1998/06/08 | 240 | 245 | 240 | 241 | 9,000 |
1998/06/05 | 246 | 246 | 240 | 240 | 6,000 |
1998/06/04 | 250 | 255 | 246 | 246 | 18,000 |
1998/06/03 | 264 | 264 | 245 | 248 | 38,000 |
1998/06/02 | 240 | 264 | 240 | 263 | 78,000 |
1998/06/01 | 228 | 241 | 228 | 232 | 47,000 |
1998/05/29 | 220 | 220 | 220 | 220 | 2,000 |
1998/05/27 | 221 | 221 | 221 | 221 | 5,000 |
1998/05/25 | 228 | 228 | 228 | 228 | 4,000 |
1998/05/22 | 211 | 218 | 211 | 218 | 5,000 |
1998/05/21 | 215 | 215 | 215 | 215 | 2,000 |
1998/05/20 | 220 | 220 | 215 | 215 | 4,000 |
1998/05/19 | 220 | 220 | 220 | 220 | 3,000 |
1998/05/15 | 211 | 211 | 211 | 211 | 5,000 |
1998/05/12 | 221 | 221 | 221 | 221 | 2,000 |
1998/05/07 | 221 | 221 | 221 | 221 | 2,000 |
1998/05/06 | 226 | 226 | 226 | 226 | 10,000 |
1998/04/28 | 210 | 210 | 206 | 206 | 8,000 |
1998/04/27 | 201 | 210 | 201 | 210 | 2,000 |
1998/04/24 | 210 | 214 | 210 | 214 | 5,000 |
1998/04/23 | 210 | 210 | 210 | 210 | 7,000 |
1998/04/22 | 210 | 210 | 210 | 210 | 3,000 |
1998/04/20 | 210 | 210 | 201 | 201 | 7,000 |
1998/04/17 | 210 | 210 | 210 | 210 | 1,000 |
1998/04/10 | 211 | 220 | 211 | 220 | 4,000 |
1998/04/09 | 220 | 221 | 219 | 221 | 19,000 |
1998/04/07 | 195 | 195 | 195 | 195 | 1,000 |
1998/04/06 | 190 | 190 | 190 | 190 | 2,000 |
1998/04/03 | 181 | 190 | 176 | 190 | 9,000 |
1998/04/02 | 181 | 181 | 181 | 181 | 2,000 |
1998/04/01 | 222 | 222 | 202 | 202 | 10,000 |
1998/03/31 | 222 | 222 | 222 | 222 | 1,000 |
1998/03/25 | 202 | 210 | 201 | 210 | 20,000 |
1998/03/24 | 215 | 215 | 205 | 205 | 27,000 |
1998/03/23 | 214 | 214 | 211 | 211 | 32,000 |
1998/03/20 | 219 | 219 | 214 | 214 | 19,000 |
1998/03/19 | 230 | 230 | 220 | 220 | 22,000 |
1998/03/18 | 240 | 240 | 231 | 231 | 3,000 |
1998/03/10 | 241 | 241 | 241 | 241 | 7,000 |
1998/03/09 | 241 | 241 | 241 | 241 | 2,000 |
1998/03/06 | 237 | 237 | 237 | 237 | 2,000 |
1998/03/05 | 240 | 240 | 238 | 238 | 3,000 |
1998/03/04 | 253 | 253 | 242 | 242 | 7,000 |
1998/03/03 | 253 | 253 | 253 | 253 | 5,000 |
1998/03/02 | 275 | 275 | 251 | 251 | 12,000 |
1998/02/27 | 235 | 236 | 235 | 236 | 7,000 |
1998/02/26 | 233 | 235 | 233 | 235 | 11,000 |
1998/02/25 | 235 | 240 | 235 | 235 | 8,000 |
1998/02/24 | 240 | 240 | 240 | 240 | 1,000 |
1998/02/23 | 250 | 250 | 231 | 231 | 6,000 |
1998/02/20 | 245 | 245 | 245 | 245 | 1,000 |
1998/02/19 | 260 | 260 | 250 | 250 | 5,000 |
1998/02/17 | 270 | 270 | 269 | 269 | 2,000 |
1998/02/16 | 265 | 280 | 265 | 270 | 8,000 |
1998/02/13 | 270 | 270 | 265 | 270 | 19,000 |
1998/02/12 | 269 | 280 | 269 | 270 | 21,000 |
1998/02/10 | 275 | 275 | 265 | 265 | 8,000 |
1998/02/09 | 281 | 285 | 275 | 285 | 4,000 |
1998/02/06 | 247 | 275 | 247 | 275 | 13,000 |
1998/02/05 | 250 | 250 | 240 | 240 | 5,000 |
1998/02/03 | 285 | 285 | 285 | 285 | 16,000 |
1998/01/30 | 255 | 255 | 220 | 220 | 13,000 |
1998/01/28 | 290 | 295 | 290 | 295 | 12,000 |
1998/01/27 | 275 | 280 | 270 | 276 | 12,000 |
1998/01/26 | 246 | 275 | 241 | 275 | 13,000 |
1998/01/23 | 230 | 251 | 230 | 246 | 23,000 |
1998/01/22 | 208 | 220 | 208 | 220 | 8,000 |
1998/01/21 | 197 | 208 | 196 | 208 | 18,000 |
1998/01/20 | 182 | 182 | 181 | 181 | 3,000 |
1998/01/19 | 182 | 182 | 180 | 182 | 6,000 |
1998/01/16 | 171 | 171 | 171 | 171 | 7,000 |
1998/01/14 | 180 | 180 | 166 | 166 | 2,000 |
1998/01/13 | 170 | 170 | 165 | 165 | 3,000 |
1998/01/12 | 180 | 180 | 180 | 180 | 1,000 |
1998/01/08 | 205 | 205 | 205 | 205 | 11,000 |
1998/01/07 | 205 | 205 | 205 | 205 | 14,000 |
1998/01/05 | 160 | 165 | 160 | 165 | 2,000 |