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 |
---|---|---|---|---|---|
2001/12/26 | 93 | 93 | 93 | 93 | 1,000 |
2001/12/25 | 100 | 100 | 100 | 100 | 7,000 |
2001/12/21 | 93 | 93 | 88 | 88 | 2,000 |
2001/12/20 | 90 | 90 | 86 | 86 | 2,000 |
2001/12/19 | 93 | 93 | 91 | 91 | 3,000 |
2001/12/17 | 100 | 100 | 100 | 100 | 3,000 |
2001/12/13 | 97 | 99 | 97 | 99 | 6,000 |
2001/12/11 | 104 | 104 | 104 | 104 | 2,000 |
2001/12/07 | 105 | 105 | 104 | 104 | 7,000 |
2001/12/06 | 105 | 105 | 105 | 105 | 1,000 |
2001/12/05 | 100 | 100 | 100 | 100 | 3,000 |
2001/12/03 | 108 | 108 | 108 | 108 | 10,000 |
2001/11/30 | 99 | 99 | 99 | 99 | 3,000 |
2001/11/29 | 98 | 100 | 98 | 100 | 3,000 |
2001/11/22 | 102 | 102 | 98 | 98 | 10,000 |
2001/11/21 | 93 | 93 | 93 | 93 | 1,000 |
2001/11/20 | 92 | 92 | 92 | 92 | 2,000 |
2001/11/19 | 91 | 91 | 91 | 91 | 1,000 |
2001/11/15 | 90 | 90 | 90 | 90 | 1,000 |
2001/11/14 | 90 | 90 | 90 | 90 | 1,000 |
2001/11/13 | 91 | 91 | 90 | 90 | 2,000 |
2001/11/12 | 89 | 89 | 89 | 89 | 2,000 |
2001/11/01 | 105 | 105 | 105 | 105 | 11,000 |
2001/10/31 | 103 | 105 | 103 | 105 | 4,000 |
2001/10/30 | 103 | 103 | 102 | 102 | 5,000 |
2001/10/29 | 102 | 102 | 102 | 102 | 2,000 |
2001/10/25 | 109 | 109 | 108 | 108 | 8,000 |
2001/10/23 | 98 | 98 | 98 | 98 | 3,000 |
2001/10/19 | 98 | 98 | 97 | 97 | 3,000 |
2001/10/18 | 98 | 98 | 98 | 98 | 3,000 |
2001/10/15 | 96 | 96 | 96 | 96 | 2,000 |
2001/10/12 | 95 | 95 | 95 | 95 | 2,000 |
2001/10/11 | 95 | 95 | 95 | 95 | 4,000 |
2001/10/05 | 95 | 95 | 95 | 95 | 2,000 |
2001/10/04 | 108 | 108 | 108 | 108 | 1,000 |
2001/10/01 | 114 | 114 | 114 | 114 | 9,000 |
2001/09/27 | 98 | 98 | 96 | 96 | 3,000 |
2001/09/25 | 117 | 117 | 117 | 117 | 7,000 |
2001/09/20 | 86 | 86 | 86 | 86 | 1,000 |
2001/09/17 | 75 | 85 | 75 | 85 | 4,000 |
2001/09/14 | 90 | 90 | 90 | 90 | 1,000 |
2001/09/13 | 85 | 90 | 85 | 90 | 2,000 |
2001/09/12 | 90 | 90 | 90 | 90 | 2,000 |
2001/09/11 | 99 | 99 | 99 | 99 | 1,000 |
2001/09/04 | 101 | 101 | 101 | 101 | 1,000 |
2001/09/03 | 101 | 101 | 101 | 101 | 11,000 |
2001/08/31 | 103 | 103 | 101 | 101 | 2,000 |
2001/08/30 | 105 | 105 | 105 | 105 | 3,000 |
2001/08/28 | 105 | 105 | 105 | 105 | 2,000 |
2001/08/24 | 105 | 105 | 105 | 105 | 9,000 |
2001/08/23 | 102 | 102 | 102 | 102 | 3,000 |
2001/08/22 | 100 | 100 | 100 | 100 | 5,000 |
2001/08/21 | 102 | 104 | 100 | 100 | 4,000 |
2001/08/16 | 102 | 102 | 102 | 102 | 1,000 |
2001/08/14 | 102 | 102 | 102 | 102 | 1,000 |
2001/08/13 | 103 | 103 | 103 | 103 | 2,000 |
2001/08/10 | 102 | 102 | 102 | 102 | 9,000 |
2001/08/02 | 104 | 105 | 102 | 102 | 8,000 |
2001/08/01 | 115 | 115 | 114 | 114 | 11,000 |
2001/07/31 | 106 | 106 | 106 | 106 | 1,000 |
2001/07/30 | 105 | 105 | 105 | 105 | 1,000 |
2001/07/27 | 108 | 108 | 108 | 108 | 1,000 |
2001/07/26 | 108 | 108 | 108 | 108 | 2,000 |
2001/07/25 | 106 | 109 | 106 | 109 | 9,000 |
2001/07/24 | 106 | 106 | 106 | 106 | 1,000 |
2001/07/23 | 106 | 106 | 105 | 105 | 7,000 |
2001/07/19 | 105 | 105 | 105 | 105 | 3,000 |
2001/07/16 | 118 | 118 | 118 | 118 | 1,000 |
2001/07/12 | 108 | 108 | 108 | 108 | 2,000 |
2001/07/10 | 107 | 107 | 106 | 106 | 2,000 |
2001/07/06 | 120 | 120 | 120 | 120 | 6,000 |
2001/07/02 | 114 | 114 | 114 | 114 | 9,000 |
2001/06/29 | 113 | 114 | 113 | 114 | 3,000 |
2001/06/28 | 113 | 113 | 111 | 111 | 2,000 |
2001/06/26 | 112 | 112 | 112 | 112 | 3,000 |
2001/06/25 | 111 | 112 | 111 | 112 | 6,000 |
2001/06/22 | 109 | 111 | 109 | 111 | 2,000 |
2001/06/20 | 109 | 109 | 109 | 109 | 1,000 |
2001/06/13 | 107 | 107 | 107 | 107 | 1,000 |
2001/06/12 | 111 | 111 | 111 | 111 | 1,000 |
2001/06/05 | 109 | 109 | 109 | 109 | 1,000 |
2001/06/01 | 109 | 110 | 108 | 109 | 15,000 |
2001/05/31 | 116 | 116 | 105 | 114 | 31,000 |
2001/05/29 | 120 | 120 | 120 | 120 | 1,000 |
2001/05/28 | 120 | 120 | 120 | 120 | 2,000 |
2001/05/25 | 120 | 120 | 119 | 119 | 27,000 |
2001/05/24 | 117 | 125 | 117 | 119 | 23,000 |
2001/05/23 | 116 | 117 | 116 | 117 | 2,000 |
2001/05/22 | 116 | 116 | 116 | 116 | 1,000 |
2001/05/18 | 119 | 119 | 119 | 119 | 1,000 |
2001/05/16 | 116 | 116 | 116 | 116 | 1,000 |
2001/05/11 | 119 | 119 | 119 | 119 | 1,000 |
2001/05/10 | 116 | 119 | 116 | 119 | 5,000 |
2001/05/09 | 119 | 119 | 119 | 119 | 1,000 |
2001/05/08 | 118 | 118 | 118 | 118 | 2,000 |
2001/05/02 | 120 | 120 | 115 | 115 | 15,000 |
2001/05/01 | 120 | 120 | 117 | 117 | 12,000 |
2001/04/27 | 118 | 118 | 114 | 114 | 18,000 |
2001/04/26 | 118 | 118 | 118 | 118 | 25,000 |
2001/04/25 | 118 | 118 | 118 | 118 | 6,000 |
2001/04/24 | 118 | 118 | 118 | 118 | 6,000 |
2001/04/20 | 115 | 115 | 115 | 115 | 5,000 |
2001/04/19 | 117 | 117 | 116 | 117 | 6,000 |
2001/04/18 | 115 | 115 | 115 | 115 | 23,000 |
2001/04/17 | 114 | 115 | 114 | 115 | 21,000 |
2001/04/16 | 116 | 116 | 112 | 112 | 5,000 |
2001/04/13 | 116 | 116 | 116 | 116 | 2,000 |
2001/04/12 | 115 | 115 | 115 | 115 | 1,000 |
2001/04/11 | 116 | 116 | 116 | 116 | 2,000 |
2001/04/10 | 119 | 119 | 119 | 119 | 1,000 |
2001/04/09 | 119 | 120 | 119 | 120 | 3,000 |
2001/04/06 | 120 | 120 | 115 | 115 | 5,000 |
2001/04/05 | 114 | 114 | 114 | 114 | 1,000 |
2001/04/04 | 124 | 124 | 124 | 124 | 1,000 |
2001/04/03 | 114 | 128 | 114 | 128 | 2,000 |
2001/04/02 | 128 | 128 | 112 | 128 | 10,000 |
2001/03/30 | 121 | 122 | 121 | 122 | 5,000 |
2001/03/29 | 136 | 136 | 116 | 118 | 5,000 |
2001/03/28 | 114 | 139 | 114 | 139 | 9,000 |
2001/03/27 | 116 | 116 | 116 | 116 | 3,000 |
2001/03/26 | 109 | 109 | 109 | 109 | 16,000 |
2001/03/23 | 108 | 109 | 108 | 109 | 3,000 |
2001/03/22 | 105 | 106 | 105 | 106 | 6,000 |
2001/03/21 | 104 | 104 | 104 | 104 | 1,000 |
2001/03/19 | 104 | 104 | 104 | 104 | 1,000 |
2001/03/16 | 104 | 104 | 104 | 104 | 1,000 |
2001/03/15 | 103 | 103 | 103 | 103 | 1,000 |
2001/03/14 | 103 | 103 | 103 | 103 | 2,000 |
2001/03/13 | 104 | 104 | 102 | 102 | 4,000 |
2001/03/12 | 109 | 109 | 103 | 103 | 5,000 |
2001/03/08 | 103 | 103 | 103 | 103 | 1,000 |
2001/03/07 | 104 | 104 | 103 | 103 | 3,000 |
2001/03/01 | 114 | 114 | 114 | 114 | 10,000 |
2001/02/27 | 111 | 111 | 106 | 106 | 5,000 |
2001/02/26 | 111 | 111 | 111 | 111 | 7,000 |
2001/02/23 | 106 | 106 | 106 | 106 | 3,000 |
2001/02/22 | 105 | 105 | 105 | 105 | 2,000 |
2001/02/21 | 104 | 104 | 104 | 104 | 1,000 |
2001/02/19 | 105 | 105 | 104 | 104 | 4,000 |
2001/02/15 | 106 | 106 | 106 | 106 | 5,000 |
2001/02/14 | 106 | 106 | 106 | 106 | 1,000 |
2001/02/01 | 115 | 115 | 115 | 115 | 9,000 |
2001/01/31 | 110 | 110 | 110 | 110 | 5,000 |
2001/01/26 | 109 | 109 | 109 | 109 | 2,000 |
2001/01/25 | 109 | 109 | 109 | 109 | 6,000 |
2001/01/24 | 106 | 106 | 106 | 106 | 4,000 |
2001/01/22 | 110 | 110 | 110 | 110 | 1,000 |
2001/01/19 | 106 | 106 | 106 | 106 | 5,000 |
2001/01/17 | 113 | 113 | 113 | 113 | 1,000 |
2001/01/16 | 105 | 105 | 103 | 103 | 3,000 |
2001/01/12 | 106 | 106 | 106 | 106 | 1,000 |
2001/01/05 | 117 | 117 | 107 | 107 | 9,000 |
2001/01/04 | 112 | 112 | 112 | 112 | 1,000 |