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 |
---|---|---|---|---|---|
2000/12/28 | 111 | 112 | 111 | 112 | 5,000 |
2000/12/25 | 118 | 118 | 118 | 118 | 6,000 |
2000/12/22 | 108 | 108 | 108 | 108 | 1,000 |
2000/12/21 | 112 | 112 | 108 | 108 | 4,000 |
2000/12/20 | 112 | 112 | 112 | 112 | 2,000 |
2000/12/08 | 123 | 123 | 123 | 123 | 7,000 |
2000/12/07 | 119 | 119 | 118 | 118 | 2,000 |
2000/12/04 | 120 | 120 | 118 | 118 | 3,000 |
2000/12/01 | 122 | 122 | 111 | 111 | 14,000 |
2000/11/30 | 116 | 116 | 116 | 116 | 1,000 |
2000/11/29 | 116 | 117 | 115 | 115 | 7,000 |
2000/11/24 | 120 | 120 | 120 | 120 | 5,000 |
2000/11/22 | 120 | 120 | 120 | 120 | 2,000 |
2000/11/20 | 125 | 125 | 125 | 125 | 1,000 |
2000/11/14 | 121 | 121 | 121 | 121 | 1,000 |
2000/11/02 | 121 | 121 | 121 | 121 | 1,000 |
2000/11/01 | 123 | 123 | 123 | 123 | 11,000 |
2000/10/31 | 120 | 124 | 120 | 124 | 12,000 |
2000/10/30 | 117 | 119 | 117 | 119 | 2,000 |
2000/10/27 | 116 | 116 | 116 | 116 | 4,000 |
2000/10/26 | 116 | 116 | 116 | 116 | 2,000 |
2000/10/25 | 124 | 124 | 124 | 124 | 6,000 |
2000/10/24 | 114 | 114 | 112 | 112 | 3,000 |
2000/10/20 | 110 | 110 | 110 | 110 | 3,000 |
2000/10/18 | 112 | 112 | 112 | 112 | 2,000 |
2000/10/17 | 111 | 111 | 110 | 110 | 4,000 |
2000/10/16 | 111 | 111 | 111 | 111 | 3,000 |
2000/10/13 | 110 | 111 | 110 | 111 | 2,000 |
2000/10/11 | 106 | 106 | 106 | 106 | 2,000 |
2000/10/04 | 133 | 133 | 133 | 133 | 1,000 |
2000/10/02 | 140 | 140 | 140 | 140 | 10,000 |
2000/09/29 | 125 | 125 | 120 | 120 | 3,000 |
2000/09/26 | 115 | 130 | 115 | 125 | 4,000 |
2000/09/25 | 140 | 140 | 135 | 135 | 6,000 |
2000/09/22 | 110 | 110 | 110 | 110 | 5,000 |
2000/09/21 | 110 | 110 | 110 | 110 | 3,000 |
2000/09/20 | 108 | 108 | 108 | 108 | 1,000 |
2000/09/19 | 112 | 112 | 112 | 112 | 2,000 |
2000/09/14 | 115 | 115 | 115 | 115 | 1,000 |
2000/09/12 | 119 | 119 | 119 | 119 | 1,000 |
2000/09/11 | 116 | 121 | 116 | 121 | 3,000 |
2000/09/05 | 126 | 126 | 126 | 126 | 1,000 |
2000/09/01 | 140 | 140 | 126 | 126 | 13,000 |
2000/08/31 | 124 | 125 | 124 | 125 | 4,000 |
2000/08/30 | 123 | 123 | 123 | 123 | 2,000 |
2000/08/25 | 122 | 122 | 122 | 122 | 5,000 |
2000/08/24 | 122 | 122 | 121 | 121 | 7,000 |
2000/08/23 | 121 | 121 | 121 | 121 | 2,000 |
2000/08/22 | 132 | 132 | 132 | 132 | 1,000 |
2000/08/21 | 122 | 122 | 117 | 117 | 3,000 |
2000/08/18 | 130 | 130 | 130 | 130 | 1,000 |
2000/08/16 | 130 | 130 | 130 | 130 | 2,000 |
2000/08/11 | 129 | 129 | 129 | 129 | 1,000 |
2000/08/04 | 110 | 111 | 110 | 110 | 6,000 |
2000/08/03 | 120 | 120 | 120 | 120 | 2,000 |
2000/08/02 | 140 | 140 | 130 | 130 | 2,000 |
2000/08/01 | 140 | 140 | 138 | 138 | 11,000 |
2000/07/31 | 126 | 126 | 116 | 116 | 4,000 |
2000/07/25 | 135 | 135 | 130 | 130 | 7,000 |
2000/07/24 | 137 | 137 | 135 | 135 | 8,000 |
2000/07/21 | 136 | 136 | 136 | 136 | 1,000 |
2000/07/19 | 140 | 140 | 135 | 135 | 10,000 |
2000/07/18 | 155 | 155 | 150 | 150 | 3,000 |
2000/07/17 | 155 | 155 | 154 | 154 | 11,000 |
2000/07/14 | 150 | 160 | 150 | 150 | 39,000 |
2000/07/13 | 140 | 152 | 131 | 135 | 12,000 |
2000/07/12 | 150 | 155 | 135 | 155 | 13,000 |
2000/07/11 | 152 | 152 | 145 | 151 | 14,000 |
2000/07/10 | 131 | 135 | 131 | 131 | 9,000 |
2000/07/07 | 125 | 125 | 125 | 125 | 3,000 |
2000/07/06 | 121 | 125 | 121 | 125 | 3,000 |
2000/07/05 | 121 | 121 | 121 | 121 | 1,000 |
2000/07/04 | 130 | 130 | 127 | 130 | 10,000 |
2000/07/03 | 125 | 125 | 125 | 125 | 16,000 |
2000/06/30 | 112 | 120 | 112 | 120 | 6,000 |
2000/06/29 | 111 | 111 | 111 | 111 | 3,000 |
2000/06/28 | 110 | 110 | 110 | 110 | 4,000 |
2000/06/27 | 108 | 108 | 108 | 108 | 1,000 |
2000/06/23 | 112 | 112 | 105 | 105 | 16,000 |
2000/06/22 | 108 | 108 | 108 | 108 | 2,000 |
2000/06/21 | 108 | 108 | 108 | 108 | 7,000 |
2000/06/20 | 108 | 108 | 108 | 108 | 4,000 |
2000/06/15 | 108 | 108 | 108 | 108 | 2,000 |
2000/06/14 | 108 | 108 | 108 | 108 | 1,000 |
2000/06/08 | 102 | 102 | 102 | 102 | 2,000 |
2000/06/05 | 110 | 110 | 100 | 100 | 6,000 |
2000/06/01 | 111 | 111 | 111 | 111 | 15,000 |
2000/05/31 | 107 | 107 | 107 | 107 | 5,000 |
2000/05/30 | 106 | 107 | 106 | 107 | 4,000 |
2000/05/29 | 105 | 105 | 105 | 105 | 2,000 |
2000/05/26 | 103 | 103 | 103 | 103 | 8,000 |
2000/05/25 | 118 | 118 | 118 | 118 | 8,000 |
2000/05/24 | 103 | 103 | 103 | 103 | 2,000 |
2000/05/17 | 105 | 105 | 100 | 100 | 5,000 |
2000/05/16 | 105 | 105 | 105 | 105 | 1,000 |
2000/05/15 | 110 | 110 | 110 | 110 | 3,000 |
2000/05/08 | 120 | 120 | 120 | 120 | 12,000 |
2000/05/01 | 107 | 107 | 107 | 107 | 3,000 |
2000/04/28 | 116 | 116 | 116 | 116 | 3,000 |
2000/04/25 | 120 | 120 | 110 | 110 | 7,000 |
2000/04/21 | 113 | 113 | 113 | 113 | 2,000 |
2000/04/20 | 112 | 112 | 112 | 112 | 2,000 |
2000/04/19 | 112 | 112 | 112 | 112 | 8,000 |
2000/04/18 | 112 | 112 | 112 | 112 | 1,000 |
2000/04/14 | 122 | 122 | 122 | 122 | 2,000 |
2000/04/12 | 117 | 117 | 117 | 117 | 2,000 |
2000/04/11 | 116 | 116 | 116 | 116 | 1,000 |
2000/04/05 | 129 | 129 | 122 | 122 | 8,000 |
2000/04/04 | 128 | 129 | 128 | 129 | 2,000 |
2000/04/03 | 129 | 129 | 129 | 129 | 11,000 |
2000/03/31 | 120 | 120 | 120 | 120 | 4,000 |
2000/03/30 | 122 | 122 | 120 | 120 | 7,000 |
2000/03/29 | 123 | 123 | 122 | 122 | 4,000 |
2000/03/28 | 121 | 121 | 121 | 121 | 2,000 |
2000/03/27 | 120 | 120 | 120 | 120 | 3,000 |
2000/03/24 | 130 | 130 | 120 | 120 | 8,000 |
2000/03/23 | 123 | 123 | 120 | 123 | 6,000 |
2000/03/22 | 122 | 122 | 122 | 122 | 2,000 |
2000/03/17 | 119 | 129 | 119 | 119 | 8,000 |
2000/03/15 | 120 | 120 | 120 | 120 | 1,000 |
2000/03/14 | 110 | 119 | 110 | 119 | 3,000 |
2000/03/10 | 129 | 129 | 129 | 129 | 1,000 |
2000/03/09 | 104 | 104 | 104 | 104 | 1,000 |
2000/03/08 | 129 | 129 | 129 | 129 | 1,000 |
2000/03/07 | 130 | 130 | 130 | 130 | 4,000 |
2000/03/06 | 130 | 130 | 130 | 130 | 1,000 |
2000/03/03 | 130 | 130 | 130 | 130 | 1,000 |
2000/03/02 | 130 | 130 | 130 | 130 | 2,000 |
2000/03/01 | 135 | 135 | 135 | 135 | 10,000 |
2000/02/29 | 116 | 116 | 115 | 115 | 4,000 |
2000/02/28 | 115 | 115 | 115 | 115 | 2,000 |
2000/02/25 | 110 | 110 | 110 | 110 | 4,000 |
2000/02/24 | 101 | 101 | 101 | 101 | 6,000 |
2000/02/23 | 100 | 100 | 100 | 100 | 5,000 |
2000/02/22 | 110 | 110 | 110 | 110 | 1,000 |
2000/02/18 | 110 | 120 | 110 | 120 | 4,000 |
2000/02/17 | 100 | 100 | 100 | 100 | 5,000 |
2000/02/16 | 105 | 106 | 105 | 106 | 2,000 |
2000/02/15 | 110 | 110 | 110 | 110 | 2,000 |
2000/02/14 | 110 | 110 | 110 | 110 | 3,000 |
2000/02/10 | 110 | 110 | 110 | 110 | 1,000 |
2000/02/04 | 112 | 113 | 112 | 113 | 3,000 |
2000/02/02 | 120 | 120 | 120 | 120 | 2,000 |
2000/02/01 | 135 | 135 | 115 | 130 | 12,000 |
2000/01/31 | 121 | 121 | 120 | 120 | 3,000 |
2000/01/28 | 125 | 125 | 125 | 125 | 3,000 |
2000/01/27 | 111 | 111 | 111 | 111 | 1,000 |
2000/01/26 | 120 | 120 | 120 | 120 | 2,000 |
2000/01/25 | 111 | 111 | 110 | 110 | 20,000 |
2000/01/24 | 110 | 110 | 109 | 109 | 6,000 |
2000/01/21 | 110 | 110 | 106 | 106 | 7,000 |
2000/01/20 | 107 | 107 | 107 | 107 | 10,000 |
2000/01/17 | 106 | 107 | 106 | 107 | 3,000 |
2000/01/14 | 105 | 106 | 105 | 106 | 10,000 |
2000/01/13 | 105 | 105 | 105 | 105 | 2,000 |
2000/01/12 | 105 | 105 | 105 | 105 | 2,000 |
2000/01/07 | 110 | 110 | 105 | 105 | 3,000 |
2000/01/06 | 114 | 114 | 110 | 110 | 14,000 |
2000/01/05 | 110 | 110 | 109 | 109 | 12,000 |