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 |
---|---|---|---|---|---|
2003/12/30 | 370 | 377 | 365 | 375 | 70,000 |
2003/12/29 | 317 | 335 | 317 | 335 | 56,000 |
2003/12/26 | 314 | 314 | 310 | 314 | 18,000 |
2003/12/25 | 299 | 305 | 297 | 304 | 87,000 |
2003/12/24 | 300 | 304 | 300 | 302 | 56,000 |
2003/12/22 | 311 | 313 | 303 | 304 | 59,000 |
2003/12/19 | 317 | 320 | 310 | 311 | 26,000 |
2003/12/18 | 321 | 325 | 317 | 317 | 19,000 |
2003/12/17 | 331 | 336 | 320 | 320 | 29,000 |
2003/12/16 | 330 | 335 | 330 | 330 | 17,000 |
2003/12/15 | 345 | 345 | 334 | 337 | 19,000 |
2003/12/12 | 336 | 345 | 330 | 330 | 43,000 |
2003/12/11 | 329 | 334 | 326 | 330 | 21,000 |
2003/12/10 | 340 | 340 | 324 | 324 | 19,000 |
2003/12/09 | 340 | 347 | 340 | 347 | 11,000 |
2003/12/08 | 339 | 339 | 331 | 332 | 12,000 |
2003/12/05 | 359 | 359 | 346 | 346 | 33,000 |
2003/12/04 | 350 | 359 | 350 | 355 | 37,000 |
2003/12/03 | 336 | 345 | 331 | 345 | 46,000 |
2003/12/02 | 330 | 334 | 330 | 331 | 15,000 |
2003/12/01 | 335 | 335 | 325 | 327 | 32,000 |
2003/11/28 | 335 | 335 | 330 | 330 | 28,000 |
2003/11/27 | 333 | 338 | 331 | 336 | 23,000 |
2003/11/26 | 335 | 340 | 323 | 323 | 34,000 |
2003/11/25 | 345 | 355 | 340 | 340 | 59,000 |
2003/11/21 | 319 | 338 | 317 | 335 | 51,000 |
2003/11/20 | 310 | 314 | 300 | 314 | 97,000 |
2003/11/19 | 332 | 337 | 290 | 290 | 179,000 |
2003/11/18 | 334 | 370 | 332 | 347 | 117,000 |
2003/11/17 | 375 | 375 | 368 | 369 | 49,000 |
2003/11/14 | 400 | 408 | 390 | 408 | 12,000 |
2003/11/13 | 411 | 411 | 400 | 410 | 20,000 |
2003/11/12 | 390 | 399 | 390 | 399 | 12,000 |
2003/11/11 | 435 | 435 | 385 | 395 | 70,000 |
2003/11/10 | 449 | 449 | 440 | 440 | 23,000 |
2003/11/07 | 445 | 445 | 440 | 440 | 10,000 |
2003/11/06 | 445 | 450 | 440 | 445 | 25,000 |
2003/11/05 | 440 | 448 | 438 | 445 | 69,000 |
2003/11/04 | 454 | 455 | 445 | 445 | 92,000 |
2003/10/31 | 425 | 438 | 422 | 434 | 101,000 |
2003/10/30 | 415 | 420 | 406 | 420 | 45,000 |
2003/10/29 | 400 | 410 | 395 | 410 | 17,000 |
2003/10/28 | 413 | 413 | 409 | 410 | 11,000 |
2003/10/27 | 405 | 413 | 390 | 413 | 25,000 |
2003/10/24 | 400 | 400 | 380 | 380 | 9,000 |
2003/10/23 | 420 | 420 | 390 | 400 | 61,000 |
2003/10/22 | 415 | 425 | 412 | 425 | 62,000 |
2003/10/21 | 410 | 417 | 403 | 405 | 65,000 |
2003/10/20 | 394 | 397 | 390 | 397 | 30,000 |
2003/10/17 | 385 | 395 | 385 | 395 | 52,000 |
2003/10/16 | 385 | 385 | 380 | 385 | 23,000 |
2003/10/15 | 390 | 390 | 375 | 375 | 36,000 |
2003/10/14 | 400 | 400 | 385 | 385 | 25,000 |
2003/10/10 | 398 | 400 | 389 | 398 | 11,000 |
2003/10/09 | 397 | 398 | 395 | 398 | 6,000 |
2003/10/08 | 395 | 407 | 395 | 402 | 30,000 |
2003/10/07 | 430 | 430 | 405 | 410 | 32,000 |
2003/10/06 | 420 | 430 | 420 | 424 | 49,000 |
2003/10/03 | 403 | 410 | 395 | 406 | 49,000 |
2003/10/02 | 383 | 395 | 383 | 388 | 55,000 |
2003/10/01 | 384 | 384 | 371 | 378 | 11,000 |
2003/09/30 | 387 | 387 | 380 | 384 | 34,000 |
2003/09/29 | 389 | 389 | 380 | 385 | 19,000 |
2003/09/26 | 370 | 391 | 360 | 379 | 87,000 |
2003/09/25 | 373 | 378 | 371 | 375 | 43,000 |
2003/09/24 | 422 | 422 | 380 | 396 | 83,000 |
2003/09/22 | 418 | 425 | 417 | 417 | 66,000 |
2003/09/19 | 455 | 455 | 437 | 437 | 46,000 |
2003/09/18 | 451 | 454 | 443 | 450 | 63,000 |
2003/09/17 | 470 | 470 | 450 | 455 | 39,000 |
2003/09/16 | 470 | 470 | 462 | 464 | 51,000 |
2003/09/12 | 472 | 480 | 468 | 475 | 52,000 |
2003/09/11 | 466 | 468 | 462 | 462 | 25,000 |
2003/09/10 | 480 | 480 | 466 | 478 | 72,000 |
2003/09/09 | 479 | 484 | 466 | 480 | 116,000 |
2003/09/08 | 472 | 480 | 467 | 472 | 58,000 |
2003/09/05 | 458 | 497 | 446 | 497 | 90,000 |
2003/09/04 | 460 | 461 | 450 | 458 | 70,000 |
2003/09/03 | 480 | 480 | 456 | 460 | 115,000 |
2003/09/02 | 486 | 486 | 470 | 470 | 297,000 |
2003/09/01 | 445 | 466 | 440 | 466 | 346,000 |
2003/08/29 | 417 | 424 | 414 | 415 | 39,000 |
2003/08/28 | 420 | 423 | 416 | 417 | 29,000 |
2003/08/27 | 422 | 426 | 417 | 417 | 46,000 |
2003/08/26 | 429 | 429 | 420 | 425 | 13,000 |
2003/08/25 | 416 | 424 | 415 | 424 | 22,000 |
2003/08/22 | 423 | 423 | 413 | 415 | 22,000 |
2003/08/21 | 435 | 435 | 422 | 429 | 35,000 |
2003/08/20 | 416 | 443 | 410 | 435 | 119,000 |
2003/08/19 | 412 | 423 | 412 | 417 | 45,000 |
2003/08/18 | 412 | 418 | 401 | 417 | 44,000 |
2003/08/15 | 414 | 420 | 401 | 413 | 69,000 |
2003/08/14 | 425 | 425 | 415 | 416 | 64,000 |
2003/08/13 | 435 | 437 | 421 | 421 | 83,000 |
2003/08/12 | 410 | 425 | 410 | 425 | 58,000 |
2003/08/11 | 414 | 414 | 393 | 406 | 60,000 |
2003/08/08 | 415 | 429 | 410 | 415 | 190,000 |
2003/08/07 | 426 | 452 | 423 | 429 | 1,017,000 |
2003/08/06 | 358 | 386 | 355 | 386 | 477,000 |
2003/08/05 | 316 | 379 | 300 | 373 | 550,000 |
2003/08/04 | 300 | 315 | 295 | 313 | 155,000 |
2003/08/01 | 298 | 307 | 298 | 306 | 85,000 |
2003/07/31 | 290 | 298 | 290 | 295 | 75,000 |
2003/07/30 | 288 | 298 | 285 | 291 | 89,000 |
2003/07/29 | 288 | 293 | 279 | 290 | 91,000 |
2003/07/28 | 276 | 287 | 276 | 287 | 28,000 |
2003/07/25 | 279 | 279 | 270 | 275 | 21,000 |
2003/07/24 | 270 | 279 | 270 | 279 | 51,000 |
2003/07/23 | 265 | 265 | 254 | 262 | 13,000 |
2003/07/22 | 262 | 270 | 257 | 262 | 17,000 |
2003/07/18 | 250 | 254 | 241 | 252 | 41,000 |
2003/07/17 | 269 | 269 | 251 | 259 | 50,000 |
2003/07/16 | 277 | 277 | 270 | 270 | 28,000 |
2003/07/15 | 282 | 282 | 276 | 278 | 18,000 |
2003/07/14 | 283 | 288 | 282 | 282 | 53,000 |
2003/07/11 | 280 | 280 | 273 | 276 | 71,000 |
2003/07/10 | 305 | 305 | 279 | 283 | 435,000 |
2003/07/09 | 245 | 255 | 225 | 255 | 117,000 |
2003/07/08 | 251 | 252 | 245 | 245 | 73,000 |
2003/07/07 | 255 | 258 | 250 | 250 | 37,000 |
2003/07/04 | 246 | 250 | 246 | 250 | 41,000 |
2003/07/03 | 270 | 275 | 241 | 245 | 183,000 |
2003/07/02 | 272 | 273 | 265 | 269 | 29,000 |
2003/07/01 | 260 | 265 | 260 | 265 | 48,000 |
2003/06/30 | 271 | 278 | 263 | 263 | 46,000 |
2003/06/27 | 270 | 280 | 270 | 271 | 78,000 |
2003/06/26 | 263 | 269 | 263 | 267 | 27,000 |
2003/06/25 | 271 | 271 | 261 | 263 | 57,000 |
2003/06/24 | 275 | 280 | 256 | 271 | 129,000 |
2003/06/23 | 275 | 285 | 275 | 285 | 174,000 |
2003/06/20 | 248 | 264 | 245 | 262 | 200,000 |
2003/06/19 | 242 | 249 | 237 | 240 | 134,000 |
2003/06/18 | 224 | 250 | 224 | 242 | 250,000 |
2003/06/17 | 222 | 222 | 217 | 220 | 83,000 |
2003/06/16 | 225 | 225 | 215 | 216 | 33,000 |
2003/06/13 | 222 | 224 | 220 | 224 | 33,000 |
2003/06/12 | 227 | 227 | 218 | 222 | 54,000 |
2003/06/11 | 219 | 224 | 216 | 222 | 29,000 |
2003/06/10 | 223 | 225 | 215 | 219 | 89,000 |
2003/06/09 | 219 | 225 | 215 | 220 | 68,000 |
2003/06/06 | 213 | 215 | 212 | 214 | 62,000 |
2003/06/05 | 215 | 215 | 210 | 213 | 55,000 |
2003/06/04 | 215 | 223 | 205 | 214 | 242,000 |
2003/06/03 | 205 | 218 | 203 | 214 | 248,000 |
2003/06/02 | 190 | 195 | 189 | 195 | 195,000 |
2003/05/30 | 177 | 177 | 176 | 177 | 20,000 |
2003/05/29 | 178 | 180 | 177 | 177 | 54,000 |
2003/05/28 | 178 | 180 | 178 | 178 | 44,000 |
2003/05/27 | 177 | 180 | 177 | 178 | 56,000 |
2003/05/26 | 183 | 183 | 177 | 177 | 79,000 |
2003/05/23 | 179 | 181 | 176 | 178 | 61,000 |
2003/05/22 | 178 | 182 | 177 | 178 | 20,000 |
2003/05/21 | 177 | 183 | 177 | 177 | 84,000 |
2003/05/20 | 182 | 182 | 176 | 177 | 61,000 |
2003/05/19 | 190 | 190 | 176 | 183 | 264,000 |
2003/05/16 | 158 | 182 | 154 | 180 | 169,000 |
2003/05/15 | 162 | 163 | 152 | 155 | 53,000 |
2003/05/14 | 160 | 163 | 151 | 161 | 80,000 |
2003/05/13 | 163 | 163 | 156 | 157 | 25,000 |
2003/05/12 | 161 | 164 | 155 | 161 | 36,000 |
2003/05/09 | 165 | 169 | 155 | 160 | 43,000 |
2003/05/08 | 172 | 172 | 159 | 159 | 49,000 |
2003/05/07 | 165 | 172 | 161 | 172 | 130,000 |
2003/05/06 | 157 | 163 | 157 | 162 | 41,000 |
2003/05/02 | 152 | 156 | 147 | 156 | 34,000 |
2003/05/01 | 150 | 152 | 143 | 150 | 30,000 |
2003/04/30 | 147 | 150 | 142 | 142 | 19,000 |
2003/04/28 | 139 | 144 | 137 | 142 | 41,000 |
2003/04/25 | 155 | 155 | 149 | 149 | 14,000 |
2003/04/24 | 147 | 153 | 146 | 150 | 23,000 |
2003/04/23 | 155 | 160 | 152 | 152 | 35,000 |
2003/04/22 | 161 | 161 | 151 | 152 | 102,000 |
2003/04/21 | 148 | 165 | 148 | 159 | 270,000 |
2003/04/18 | 152 | 152 | 146 | 147 | 34,000 |
2003/04/17 | 153 | 155 | 145 | 153 | 78,000 |
2003/04/16 | 157 | 159 | 150 | 150 | 247,000 |
2003/04/15 | 120 | 155 | 120 | 149 | 197,000 |
2003/04/14 | 128 | 128 | 122 | 122 | 14,000 |
2003/04/11 | 126 | 128 | 126 | 126 | 8,000 |
2003/04/10 | 135 | 135 | 126 | 126 | 21,000 |
2003/04/09 | 126 | 127 | 126 | 127 | 4,000 |
2003/04/08 | 133 | 134 | 132 | 132 | 20,000 |
2003/04/07 | 126 | 136 | 126 | 136 | 6,000 |
2003/04/04 | 140 | 143 | 130 | 140 | 33,000 |
2003/04/03 | 149 | 149 | 140 | 141 | 53,000 |
2003/04/02 | 135 | 149 | 135 | 140 | 117,000 |
2003/04/01 | 120 | 132 | 120 | 132 | 33,000 |
2003/03/31 | 125 | 130 | 125 | 125 | 16,000 |
2003/03/28 | 126 | 126 | 126 | 126 | 12,000 |
2003/03/27 | 126 | 133 | 120 | 128 | 36,000 |
2003/03/26 | 115 | 123 | 115 | 123 | 23,000 |
2003/03/25 | 114 | 115 | 110 | 110 | 20,000 |
2003/03/24 | 106 | 115 | 104 | 115 | 31,000 |
2003/03/20 | 104 | 104 | 104 | 104 | 8,000 |
2003/03/19 | 109 | 109 | 101 | 104 | 24,000 |
2003/03/18 | 109 | 109 | 101 | 109 | 15,000 |
2003/03/17 | 105 | 109 | 103 | 109 | 7,000 |
2003/03/13 | 108 | 110 | 108 | 110 | 6,000 |
2003/03/12 | 109 | 113 | 105 | 113 | 11,000 |
2003/03/11 | 105 | 109 | 103 | 109 | 27,000 |
2003/03/10 | 118 | 118 | 116 | 117 | 8,000 |
2003/03/07 | 124 | 125 | 124 | 125 | 2,000 |
2003/03/06 | 117 | 124 | 117 | 124 | 10,000 |
2003/03/05 | 120 | 120 | 119 | 120 | 15,000 |
2003/03/04 | 123 | 123 | 123 | 123 | 6,000 |
2003/03/03 | 126 | 126 | 123 | 123 | 19,000 |
2003/02/28 | 123 | 126 | 121 | 126 | 11,000 |
2003/02/27 | 124 | 125 | 121 | 125 | 9,000 |
2003/02/26 | 126 | 126 | 123 | 126 | 9,000 |
2003/02/25 | 126 | 126 | 123 | 125 | 39,000 |
2003/02/24 | 127 | 128 | 126 | 126 | 11,000 |
2003/02/21 | 129 | 129 | 124 | 124 | 21,000 |
2003/02/20 | 130 | 130 | 125 | 129 | 18,000 |
2003/02/19 | 130 | 131 | 128 | 131 | 12,000 |
2003/02/18 | 135 | 135 | 129 | 129 | 14,000 |
2003/02/17 | 137 | 137 | 128 | 134 | 25,000 |
2003/02/14 | 132 | 138 | 132 | 132 | 16,000 |
2003/02/13 | 136 | 137 | 132 | 132 | 9,000 |
2003/02/12 | 132 | 143 | 132 | 143 | 16,000 |
2003/02/10 | 141 | 143 | 140 | 140 | 6,000 |
2003/02/07 | 134 | 136 | 134 | 136 | 9,000 |
2003/02/06 | 134 | 136 | 130 | 130 | 20,000 |
2003/02/05 | 125 | 129 | 124 | 129 | 32,000 |
2003/02/04 | 126 | 127 | 125 | 125 | 20,000 |
2003/02/03 | 127 | 127 | 125 | 125 | 32,000 |
2003/01/31 | 126 | 128 | 123 | 123 | 36,000 |
2003/01/30 | 128 | 129 | 125 | 125 | 26,000 |
2003/01/29 | 127 | 129 | 125 | 129 | 25,000 |
2003/01/28 | 125 | 132 | 125 | 132 | 33,000 |
2003/01/27 | 126 | 131 | 124 | 129 | 36,000 |
2003/01/24 | 143 | 143 | 135 | 136 | 28,000 |
2003/01/23 | 146 | 146 | 142 | 143 | 8,000 |
2003/01/22 | 155 | 155 | 143 | 152 | 58,000 |
2003/01/21 | 149 | 160 | 140 | 153 | 126,000 |
2003/01/20 | 133 | 147 | 130 | 145 | 84,000 |
2003/01/17 | 124 | 130 | 122 | 129 | 50,000 |
2003/01/16 | 129 | 129 | 123 | 123 | 17,000 |
2003/01/15 | 122 | 124 | 120 | 124 | 36,000 |
2003/01/14 | 127 | 127 | 121 | 121 | 18,000 |
2003/01/10 | 118 | 123 | 118 | 123 | 17,000 |
2003/01/09 | 122 | 125 | 116 | 123 | 12,000 |
2003/01/08 | 130 | 130 | 125 | 125 | 6,000 |
2003/01/07 | 133 | 136 | 130 | 130 | 20,000 |
2003/01/06 | 133 | 133 | 130 | 131 | 20,000 |