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 |
---|---|---|---|---|---|
2004/12/30 | 460 | 461 | 460 | 461 | 15,000 |
2004/12/29 | 460 | 460 | 458 | 459 | 15,000 |
2004/12/28 | 463 | 464 | 450 | 460 | 37,000 |
2004/12/27 | 466 | 466 | 460 | 465 | 13,000 |
2004/12/24 | 460 | 466 | 457 | 460 | 58,000 |
2004/12/22 | 451 | 460 | 451 | 453 | 46,000 |
2004/12/21 | 449 | 450 | 446 | 450 | 16,000 |
2004/12/20 | 443 | 443 | 442 | 443 | 18,000 |
2004/12/17 | 441 | 443 | 441 | 443 | 4,000 |
2004/12/16 | 440 | 440 | 440 | 440 | 5,000 |
2004/12/15 | 445 | 445 | 435 | 435 | 10,000 |
2004/12/14 | 431 | 431 | 431 | 431 | 1,000 |
2004/12/13 | 445 | 445 | 435 | 445 | 7,000 |
2004/12/10 | 445 | 445 | 441 | 441 | 2,000 |
2004/12/09 | 450 | 450 | 445 | 445 | 12,000 |
2004/12/08 | 450 | 450 | 445 | 445 | 16,000 |
2004/12/07 | 450 | 454 | 450 | 450 | 15,000 |
2004/12/06 | 441 | 450 | 440 | 450 | 8,000 |
2004/12/03 | 444 | 444 | 430 | 430 | 12,000 |
2004/12/02 | 448 | 448 | 440 | 441 | 19,000 |
2004/12/01 | 455 | 455 | 446 | 450 | 18,000 |
2004/11/30 | 456 | 456 | 450 | 453 | 30,000 |
2004/11/29 | 460 | 460 | 451 | 451 | 28,000 |
2004/11/26 | 455 | 465 | 455 | 455 | 53,000 |
2004/11/25 | 454 | 454 | 450 | 454 | 63,000 |
2004/11/24 | 450 | 455 | 445 | 450 | 117,000 |
2004/11/22 | 448 | 455 | 444 | 450 | 102,000 |
2004/11/19 | 443 | 450 | 443 | 448 | 34,000 |
2004/11/18 | 432 | 442 | 430 | 442 | 49,000 |
2004/11/17 | 430 | 430 | 425 | 428 | 13,000 |
2004/11/16 | 426 | 430 | 426 | 427 | 9,000 |
2004/11/15 | 437 | 437 | 430 | 430 | 6,000 |
2004/11/12 | 427 | 430 | 427 | 427 | 17,000 |
2004/11/11 | 430 | 430 | 430 | 430 | 3,000 |
2004/11/10 | 435 | 435 | 430 | 430 | 15,000 |
2004/11/09 | 435 | 439 | 434 | 435 | 8,000 |
2004/11/08 | 443 | 443 | 433 | 433 | 23,000 |
2004/11/05 | 440 | 450 | 438 | 438 | 17,000 |
2004/11/04 | 450 | 450 | 443 | 443 | 12,000 |
2004/11/02 | 450 | 450 | 440 | 450 | 4,000 |
2004/11/01 | 443 | 453 | 435 | 453 | 50,000 |
2004/10/29 | 425 | 440 | 425 | 439 | 17,000 |
2004/10/28 | 434 | 444 | 434 | 441 | 14,000 |
2004/10/27 | 457 | 457 | 430 | 435 | 10,000 |
2004/10/26 | 455 | 460 | 455 | 460 | 3,000 |
2004/10/25 | 465 | 465 | 460 | 460 | 12,000 |
2004/10/22 | 460 | 470 | 459 | 470 | 88,000 |
2004/10/21 | 463 | 463 | 447 | 459 | 63,000 |
2004/10/20 | 445 | 459 | 441 | 459 | 69,000 |
2004/10/19 | 437 | 445 | 437 | 445 | 66,000 |
2004/10/18 | 436 | 439 | 435 | 437 | 26,000 |
2004/10/15 | 427 | 436 | 427 | 436 | 51,000 |
2004/10/14 | 441 | 441 | 425 | 436 | 56,000 |
2004/10/13 | 447 | 447 | 440 | 442 | 33,000 |
2004/10/12 | 436 | 442 | 434 | 442 | 90,000 |
2004/10/08 | 431 | 435 | 430 | 432 | 31,000 |
2004/10/07 | 438 | 440 | 430 | 432 | 53,000 |
2004/10/06 | 430 | 433 | 429 | 433 | 18,000 |
2004/10/05 | 433 | 435 | 428 | 430 | 53,000 |
2004/10/04 | 430 | 434 | 428 | 430 | 42,000 |
2004/10/01 | 424 | 428 | 423 | 424 | 27,000 |
2004/09/30 | 404 | 415 | 404 | 415 | 27,000 |
2004/09/29 | 404 | 405 | 404 | 404 | 39,000 |
2004/09/28 | 403 | 405 | 402 | 404 | 18,000 |
2004/09/27 | 418 | 418 | 408 | 408 | 20,000 |
2004/09/24 | 422 | 422 | 415 | 420 | 35,000 |
2004/09/22 | 431 | 444 | 427 | 427 | 107,000 |
2004/09/21 | 429 | 434 | 420 | 432 | 95,000 |
2004/09/17 | 425 | 440 | 416 | 424 | 214,000 |
2004/09/16 | 405 | 416 | 401 | 416 | 76,000 |
2004/09/15 | 416 | 416 | 400 | 400 | 28,000 |
2004/09/14 | 415 | 424 | 415 | 417 | 54,000 |
2004/09/13 | 413 | 419 | 410 | 413 | 97,000 |
2004/09/10 | 400 | 410 | 398 | 406 | 42,000 |
2004/09/09 | 391 | 400 | 390 | 398 | 32,000 |
2004/09/08 | 404 | 404 | 395 | 395 | 12,000 |
2004/09/07 | 400 | 400 | 395 | 395 | 6,000 |
2004/09/06 | 387 | 405 | 387 | 405 | 12,000 |
2004/09/03 | 392 | 392 | 387 | 387 | 32,000 |
2004/09/02 | 388 | 392 | 387 | 392 | 24,000 |
2004/09/01 | 390 | 390 | 388 | 388 | 12,000 |
2004/08/31 | 388 | 388 | 388 | 388 | 3,000 |
2004/08/30 | 392 | 392 | 385 | 385 | 19,000 |
2004/08/27 | 382 | 387 | 382 | 387 | 9,000 |
2004/08/26 | 388 | 393 | 387 | 387 | 28,000 |
2004/08/25 | 386 | 386 | 380 | 385 | 10,000 |
2004/08/24 | 390 | 390 | 381 | 385 | 12,000 |
2004/08/23 | 378 | 382 | 377 | 380 | 13,000 |
2004/08/20 | 373 | 376 | 373 | 374 | 14,000 |
2004/08/19 | 379 | 379 | 372 | 372 | 7,000 |
2004/08/18 | 373 | 373 | 371 | 371 | 4,000 |
2004/08/17 | 378 | 383 | 371 | 383 | 11,000 |
2004/08/16 | 383 | 383 | 375 | 375 | 7,000 |
2004/08/13 | 385 | 387 | 380 | 380 | 19,000 |
2004/08/12 | 386 | 388 | 386 | 388 | 9,000 |
2004/08/11 | 392 | 392 | 387 | 390 | 9,000 |
2004/08/10 | 393 | 393 | 386 | 386 | 12,000 |
2004/08/09 | 386 | 394 | 383 | 391 | 11,000 |
2004/08/06 | 396 | 410 | 390 | 401 | 49,000 |
2004/08/05 | 374 | 403 | 374 | 400 | 38,000 |
2004/08/04 | 382 | 382 | 355 | 364 | 14,000 |
2004/08/03 | 384 | 393 | 382 | 382 | 27,000 |
2004/08/02 | 404 | 404 | 381 | 381 | 22,000 |
2004/07/30 | 409 | 410 | 386 | 400 | 39,000 |
2004/07/29 | 425 | 438 | 400 | 408 | 170,000 |
2004/07/28 | 390 | 420 | 390 | 420 | 408,000 |
2004/07/27 | 399 | 400 | 378 | 395 | 60,000 |
2004/07/26 | 390 | 400 | 385 | 400 | 66,000 |
2004/07/23 | 374 | 395 | 364 | 395 | 37,000 |
2004/07/22 | 361 | 369 | 360 | 369 | 16,000 |
2004/07/21 | 364 | 369 | 364 | 369 | 16,000 |
2004/07/20 | 360 | 360 | 350 | 355 | 35,000 |
2004/07/16 | 365 | 365 | 365 | 365 | 3,000 |
2004/07/15 | 365 | 365 | 355 | 364 | 24,000 |
2004/07/14 | 361 | 362 | 350 | 360 | 39,000 |
2004/07/13 | 365 | 365 | 355 | 355 | 14,000 |
2004/07/12 | 358 | 365 | 351 | 365 | 27,000 |
2004/07/09 | 356 | 356 | 356 | 356 | 1,000 |
2004/07/08 | 346 | 357 | 346 | 352 | 21,000 |
2004/07/07 | 354 | 354 | 350 | 350 | 14,000 |
2004/07/06 | 355 | 356 | 353 | 353 | 16,000 |
2004/07/05 | 363 | 363 | 353 | 356 | 24,000 |
2004/07/02 | 369 | 372 | 366 | 372 | 11,000 |
2004/07/01 | 373 | 373 | 370 | 370 | 10,000 |
2004/06/30 | 378 | 378 | 368 | 368 | 10,000 |
2004/06/29 | 372 | 383 | 372 | 383 | 15,000 |
2004/06/28 | 370 | 370 | 370 | 370 | 3,000 |
2004/06/25 | 366 | 368 | 366 | 368 | 6,000 |
2004/06/24 | 381 | 382 | 376 | 376 | 16,000 |
2004/06/23 | 379 | 382 | 377 | 380 | 11,000 |
2004/06/22 | 385 | 385 | 376 | 380 | 30,000 |
2004/06/21 | 380 | 380 | 380 | 380 | 6,000 |
2004/06/18 | 383 | 384 | 375 | 380 | 17,000 |
2004/06/17 | 374 | 376 | 369 | 376 | 15,000 |
2004/06/16 | 370 | 373 | 370 | 373 | 2,000 |
2004/06/15 | 365 | 366 | 365 | 365 | 4,000 |
2004/06/14 | 373 | 379 | 364 | 375 | 32,000 |
2004/06/11 | 361 | 370 | 361 | 364 | 6,000 |
2004/06/10 | 361 | 364 | 359 | 364 | 4,000 |
2004/06/09 | 368 | 368 | 353 | 359 | 15,000 |
2004/06/08 | 376 | 376 | 370 | 370 | 12,000 |
2004/06/07 | 375 | 375 | 366 | 370 | 5,000 |
2004/06/04 | 371 | 371 | 371 | 371 | 1,000 |
2004/06/03 | 385 | 388 | 371 | 371 | 11,000 |
2004/06/02 | 375 | 380 | 374 | 380 | 21,000 |
2004/06/01 | 375 | 375 | 371 | 374 | 29,000 |
2004/05/31 | 378 | 378 | 377 | 377 | 14,000 |
2004/05/28 | 383 | 386 | 381 | 386 | 17,000 |
2004/05/27 | 382 | 382 | 380 | 380 | 8,000 |
2004/05/26 | 385 | 389 | 381 | 382 | 15,000 |
2004/05/25 | 383 | 383 | 372 | 382 | 16,000 |
2004/05/24 | 387 | 388 | 380 | 384 | 21,000 |
2004/05/21 | 364 | 384 | 364 | 380 | 34,000 |
2004/05/20 | 367 | 369 | 363 | 364 | 17,000 |
2004/05/19 | 361 | 370 | 355 | 370 | 27,000 |
2004/05/18 | 340 | 346 | 330 | 346 | 65,000 |
2004/05/17 | 386 | 386 | 340 | 340 | 20,000 |
2004/05/14 | 376 | 381 | 376 | 376 | 31,000 |
2004/05/13 | 386 | 392 | 380 | 381 | 29,000 |
2004/05/12 | 381 | 389 | 381 | 385 | 16,000 |
2004/05/11 | 361 | 380 | 361 | 368 | 30,000 |
2004/05/10 | 416 | 416 | 381 | 381 | 41,000 |
2004/05/07 | 411 | 418 | 406 | 418 | 50,000 |
2004/05/06 | 455 | 460 | 441 | 441 | 53,000 |
2004/04/30 | 450 | 454 | 441 | 453 | 60,000 |
2004/04/28 | 482 | 482 | 470 | 478 | 16,000 |
2004/04/27 | 475 | 480 | 472 | 480 | 49,000 |
2004/04/26 | 485 | 485 | 475 | 475 | 38,000 |
2004/04/23 | 482 | 486 | 479 | 480 | 110,000 |
2004/04/22 | 480 | 485 | 472 | 472 | 81,000 |
2004/04/21 | 454 | 470 | 452 | 468 | 87,000 |
2004/04/20 | 475 | 475 | 455 | 455 | 73,000 |
2004/04/19 | 485 | 485 | 467 | 476 | 148,000 |
2004/04/16 | 463 | 478 | 459 | 472 | 271,000 |
2004/04/15 | 450 | 452 | 431 | 443 | 107,000 |
2004/04/14 | 433 | 441 | 431 | 440 | 69,000 |
2004/04/13 | 448 | 450 | 438 | 438 | 79,000 |
2004/04/12 | 438 | 445 | 428 | 445 | 151,000 |
2004/04/09 | 408 | 420 | 407 | 418 | 125,000 |
2004/04/08 | 409 | 418 | 407 | 408 | 61,000 |
2004/04/07 | 405 | 410 | 403 | 407 | 71,000 |
2004/04/06 | 410 | 420 | 392 | 406 | 121,000 |
2004/04/05 | 376 | 400 | 375 | 400 | 138,000 |
2004/04/02 | 371 | 376 | 371 | 376 | 29,000 |
2004/04/01 | 378 | 378 | 372 | 376 | 32,000 |
2004/03/31 | 374 | 375 | 372 | 375 | 20,000 |
2004/03/30 | 375 | 380 | 373 | 374 | 62,000 |
2004/03/29 | 369 | 371 | 368 | 371 | 34,000 |
2004/03/26 | 363 | 370 | 363 | 366 | 19,000 |
2004/03/25 | 373 | 373 | 365 | 370 | 39,000 |
2004/03/24 | 373 | 373 | 364 | 370 | 16,000 |
2004/03/23 | 374 | 374 | 367 | 372 | 18,000 |
2004/03/22 | 365 | 370 | 364 | 370 | 29,000 |
2004/03/19 | 367 | 367 | 362 | 362 | 47,000 |
2004/03/18 | 373 | 373 | 368 | 368 | 42,000 |
2004/03/17 | 372 | 374 | 370 | 370 | 66,000 |
2004/03/16 | 378 | 379 | 374 | 374 | 45,000 |
2004/03/15 | 377 | 377 | 371 | 373 | 57,000 |
2004/03/12 | 375 | 375 | 369 | 370 | 35,000 |
2004/03/11 | 368 | 384 | 368 | 376 | 68,000 |
2004/03/10 | 366 | 375 | 366 | 371 | 44,000 |
2004/03/09 | 369 | 371 | 366 | 371 | 41,000 |
2004/03/08 | 358 | 370 | 358 | 366 | 74,000 |
2004/03/05 | 356 | 357 | 353 | 355 | 63,000 |
2004/03/04 | 343 | 352 | 343 | 352 | 36,000 |
2004/03/03 | 340 | 343 | 338 | 342 | 36,000 |
2004/03/02 | 338 | 345 | 338 | 339 | 34,000 |
2004/03/01 | 334 | 336 | 332 | 336 | 41,000 |
2004/02/27 | 330 | 335 | 330 | 331 | 45,000 |
2004/02/26 | 330 | 335 | 326 | 334 | 46,000 |
2004/02/25 | 339 | 339 | 329 | 330 | 21,000 |
2004/02/24 | 335 | 335 | 329 | 329 | 17,000 |
2004/02/23 | 335 | 335 | 327 | 334 | 46,000 |
2004/02/20 | 332 | 332 | 329 | 331 | 17,000 |
2004/02/19 | 331 | 332 | 331 | 332 | 5,000 |
2004/02/18 | 332 | 335 | 329 | 334 | 46,000 |
2004/02/17 | 339 | 339 | 332 | 335 | 31,000 |
2004/02/16 | 339 | 339 | 338 | 338 | 22,000 |
2004/02/13 | 330 | 339 | 330 | 339 | 29,000 |
2004/02/12 | 336 | 336 | 334 | 334 | 8,000 |
2004/02/10 | 337 | 338 | 330 | 333 | 24,000 |
2004/02/09 | 341 | 343 | 337 | 337 | 10,000 |
2004/02/06 | 329 | 342 | 329 | 340 | 19,000 |
2004/02/05 | 343 | 343 | 333 | 333 | 41,000 |
2004/02/04 | 355 | 355 | 345 | 345 | 47,000 |
2004/02/03 | 340 | 345 | 332 | 345 | 38,000 |
2004/02/02 | 347 | 350 | 337 | 337 | 43,000 |
2004/01/30 | 350 | 350 | 345 | 350 | 16,000 |
2004/01/29 | 336 | 340 | 336 | 340 | 10,000 |
2004/01/28 | 345 | 349 | 345 | 345 | 17,000 |
2004/01/27 | 350 | 352 | 347 | 350 | 24,000 |
2004/01/26 | 353 | 354 | 350 | 354 | 9,000 |
2004/01/23 | 352 | 356 | 351 | 356 | 15,000 |
2004/01/22 | 357 | 357 | 351 | 352 | 30,000 |
2004/01/21 | 350 | 358 | 346 | 353 | 19,000 |
2004/01/20 | 345 | 350 | 343 | 350 | 51,000 |
2004/01/19 | 356 | 356 | 340 | 350 | 144,000 |
2004/01/16 | 395 | 395 | 361 | 361 | 37,000 |
2004/01/15 | 395 | 398 | 390 | 390 | 55,000 |
2004/01/14 | 391 | 394 | 380 | 390 | 54,000 |
2004/01/13 | 375 | 389 | 375 | 386 | 72,000 |
2004/01/09 | 370 | 371 | 365 | 371 | 37,000 |
2004/01/08 | 360 | 371 | 360 | 366 | 38,000 |
2004/01/07 | 360 | 365 | 357 | 357 | 17,000 |
2004/01/06 | 373 | 374 | 359 | 360 | 46,000 |
2004/01/05 | 376 | 376 | 370 | 371 | 29,000 |