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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,040 | 1,040 | 1,035 | 1,038 | 41,000 |
| 2005/12/29 | 1,011 | 1,048 | 1,011 | 1,031 | 25,000 |
| 2005/12/28 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
| 2005/12/27 | 1,020 | 1,020 | 1,006 | 1,010 | 10,000 |
| 2005/12/26 | 1,005 | 1,030 | 1,005 | 1,020 | 20,000 |
| 2005/12/22 | 1,000 | 1,030 | 1,000 | 1,000 | 63,000 |
| 2005/12/21 | 1,010 | 1,010 | 980 | 980 | 107,000 |
| 2005/12/20 | 1,016 | 1,016 | 1,015 | 1,015 | 11,000 |
| 2005/12/19 | 1,044 | 1,044 | 1,022 | 1,022 | 30,000 |
| 2005/12/16 | 999 | 1,069 | 999 | 1,020 | 46,000 |
| 2005/12/15 | 950 | 989 | 932 | 989 | 68,000 |
| 2005/12/14 | 960 | 960 | 952 | 955 | 9,000 |
| 2005/12/13 | 946 | 946 | 946 | 946 | 1,000 |
| 2005/12/12 | 935 | 950 | 935 | 950 | 26,000 |
| 2005/12/09 | 929 | 940 | 929 | 931 | 24,000 |
| 2005/12/08 | 930 | 940 | 927 | 927 | 20,000 |
| 2005/12/07 | 920 | 970 | 910 | 940 | 53,000 |
| 2005/12/06 | 920 | 920 | 909 | 910 | 10,000 |
| 2005/12/05 | 905 | 905 | 897 | 905 | 72,000 |
| 2005/12/02 | 878 | 885 | 875 | 885 | 40,000 |
| 2005/12/01 | 885 | 885 | 871 | 871 | 32,000 |
| 2005/11/30 | 878 | 884 | 878 | 879 | 26,000 |
| 2005/11/29 | 884 | 885 | 876 | 877 | 16,000 |
| 2005/11/28 | 873 | 884 | 873 | 880 | 6,000 |
| 2005/11/25 | 883 | 883 | 880 | 883 | 4,000 |
| 2005/11/24 | 890 | 891 | 876 | 876 | 26,000 |
| 2005/11/22 | 870 | 895 | 860 | 895 | 13,000 |
| 2005/11/21 | 900 | 903 | 882 | 900 | 27,000 |
| 2005/11/18 | 878 | 900 | 878 | 900 | 37,000 |
| 2005/11/17 | 880 | 920 | 870 | 878 | 145,000 |
| 2005/11/16 | 800 | 830 | 799 | 830 | 57,000 |
| 2005/11/15 | 796 | 796 | 780 | 796 | 14,000 |
| 2005/11/14 | 799 | 799 | 782 | 798 | 11,000 |
| 2005/11/11 | 773 | 810 | 755 | 809 | 32,000 |
| 2005/11/10 | 799 | 805 | 798 | 805 | 36,000 |
| 2005/11/09 | 810 | 810 | 773 | 800 | 41,000 |
| 2005/11/08 | 783 | 792 | 783 | 790 | 8,000 |
| 2005/11/07 | 781 | 815 | 781 | 800 | 45,000 |
| 2005/11/04 | 750 | 815 | 733 | 801 | 102,000 |
| 2005/11/02 | 684 | 789 | 680 | 780 | 299,000 |
| 2005/11/01 | 689 | 689 | 689 | 689 | 43,000 |
| 2005/10/31 | 589 | 589 | 589 | 589 | 3,000 |
| 2005/10/28 | 575 | 577 | 575 | 577 | 4,000 |
| 2005/10/27 | 575 | 577 | 575 | 577 | 2,000 |
| 2005/10/26 | 580 | 585 | 575 | 575 | 5,000 |
| 2005/10/25 | 585 | 585 | 585 | 585 | 4,000 |
| 2005/10/21 | 583 | 587 | 583 | 587 | 11,000 |
| 2005/10/20 | 576 | 585 | 576 | 585 | 11,000 |
| 2005/10/19 | 575 | 576 | 575 | 576 | 7,000 |
| 2005/10/18 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/10/17 | 580 | 580 | 580 | 580 | 6,000 |
| 2005/10/14 | 574 | 580 | 574 | 580 | 14,000 |
| 2005/10/13 | 584 | 584 | 584 | 584 | 1,000 |
| 2005/10/12 | 588 | 589 | 585 | 586 | 7,000 |
| 2005/10/11 | 577 | 584 | 577 | 584 | 6,000 |
| 2005/10/07 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/10/06 | 581 | 581 | 581 | 581 | 9,000 |
| 2005/10/05 | 584 | 587 | 584 | 586 | 22,000 |
| 2005/10/04 | 580 | 586 | 580 | 586 | 27,000 |
| 2005/10/03 | 580 | 585 | 570 | 584 | 12,000 |
| 2005/09/30 | 567 | 575 | 567 | 575 | 6,000 |
| 2005/09/29 | 551 | 580 | 551 | 580 | 21,000 |
| 2005/09/28 | 546 | 549 | 546 | 549 | 15,000 |
| 2005/09/27 | 556 | 557 | 547 | 547 | 8,000 |
| 2005/09/26 | 556 | 560 | 556 | 557 | 22,000 |
| 2005/09/22 | 560 | 560 | 557 | 557 | 10,000 |
| 2005/09/21 | 559 | 559 | 555 | 559 | 18,000 |
| 2005/09/20 | 555 | 555 | 555 | 555 | 6,000 |
| 2005/09/16 | 563 | 565 | 560 | 565 | 29,000 |
| 2005/09/15 | 558 | 560 | 558 | 560 | 8,000 |
| 2005/09/14 | 558 | 558 | 556 | 556 | 4,000 |
| 2005/09/13 | 556 | 556 | 553 | 556 | 6,000 |
| 2005/09/12 | 569 | 569 | 561 | 561 | 2,000 |
| 2005/09/09 | 560 | 560 | 550 | 560 | 11,000 |
| 2005/09/08 | 544 | 560 | 544 | 560 | 6,000 |
| 2005/09/07 | 573 | 574 | 573 | 574 | 19,000 |
| 2005/09/06 | 569 | 573 | 569 | 573 | 38,000 |
| 2005/09/05 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/09/02 | 560 | 570 | 560 | 570 | 15,000 |
| 2005/09/01 | 563 | 563 | 562 | 563 | 9,000 |
| 2005/08/31 | 561 | 561 | 556 | 558 | 3,000 |
| 2005/08/30 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/08/29 | 575 | 575 | 572 | 572 | 5,000 |
| 2005/08/26 | 560 | 562 | 560 | 560 | 4,000 |
| 2005/08/25 | 557 | 559 | 557 | 558 | 9,000 |
| 2005/08/24 | 531 | 559 | 531 | 559 | 17,000 |
| 2005/08/23 | 562 | 572 | 561 | 561 | 5,000 |
| 2005/08/22 | 589 | 589 | 542 | 560 | 24,000 |
| 2005/08/18 | 549 | 550 | 549 | 550 | 3,000 |
| 2005/08/17 | 552 | 552 | 548 | 548 | 6,000 |
| 2005/08/16 | 561 | 561 | 551 | 551 | 5,000 |
| 2005/08/15 | 562 | 562 | 562 | 562 | 3,000 |
| 2005/08/12 | 556 | 562 | 555 | 562 | 4,000 |
| 2005/08/11 | 556 | 556 | 555 | 555 | 4,000 |
| 2005/08/10 | 568 | 568 | 556 | 556 | 6,000 |
| 2005/08/09 | 560 | 560 | 560 | 560 | 6,000 |
| 2005/08/08 | 527 | 550 | 527 | 550 | 21,000 |
| 2005/08/05 | 540 | 562 | 540 | 562 | 4,000 |
| 2005/08/04 | 578 | 578 | 560 | 570 | 20,000 |
| 2005/08/03 | 578 | 580 | 578 | 578 | 14,000 |
| 2005/08/02 | 576 | 580 | 573 | 578 | 41,000 |
| 2005/08/01 | 573 | 578 | 573 | 576 | 52,000 |
| 2005/07/29 | 575 | 575 | 570 | 570 | 14,000 |
| 2005/07/28 | 563 | 574 | 563 | 569 | 28,000 |
| 2005/07/27 | 550 | 561 | 550 | 561 | 10,000 |
| 2005/07/26 | 551 | 560 | 550 | 558 | 26,000 |
| 2005/07/25 | 558 | 558 | 538 | 546 | 14,000 |
| 2005/07/22 | 558 | 559 | 556 | 556 | 13,000 |
| 2005/07/21 | 550 | 555 | 550 | 555 | 6,000 |
| 2005/07/20 | 555 | 560 | 555 | 555 | 17,000 |
| 2005/07/19 | 561 | 561 | 555 | 555 | 18,000 |
| 2005/07/15 | 545 | 560 | 545 | 553 | 7,000 |
| 2005/07/14 | 545 | 547 | 545 | 547 | 7,000 |
| 2005/07/13 | 538 | 546 | 538 | 542 | 11,000 |
| 2005/07/12 | 554 | 555 | 550 | 554 | 17,000 |
| 2005/07/11 | 532 | 556 | 532 | 556 | 57,000 |
| 2005/07/08 | 547 | 558 | 547 | 548 | 63,000 |
| 2005/07/07 | 536 | 546 | 536 | 542 | 13,000 |
| 2005/07/06 | 546 | 546 | 530 | 546 | 26,000 |
| 2005/07/05 | 519 | 550 | 519 | 550 | 40,000 |
| 2005/07/04 | 515 | 520 | 515 | 520 | 26,000 |
| 2005/07/01 | 506 | 510 | 505 | 510 | 7,000 |
| 2005/06/30 | 511 | 511 | 504 | 505 | 31,000 |
| 2005/06/29 | 518 | 518 | 515 | 515 | 13,000 |
| 2005/06/28 | 519 | 519 | 513 | 515 | 10,000 |
| 2005/06/27 | 523 | 523 | 519 | 519 | 23,000 |
| 2005/06/24 | 520 | 520 | 520 | 520 | 11,000 |
| 2005/06/23 | 520 | 521 | 520 | 520 | 6,000 |
| 2005/06/22 | 521 | 521 | 520 | 521 | 6,000 |
| 2005/06/21 | 525 | 525 | 506 | 520 | 29,000 |
| 2005/06/20 | 501 | 526 | 501 | 526 | 30,000 |
| 2005/06/17 | 505 | 505 | 501 | 501 | 4,000 |
| 2005/06/16 | 510 | 510 | 505 | 505 | 3,000 |
| 2005/06/14 | 515 | 515 | 501 | 515 | 27,000 |
| 2005/06/13 | 495 | 495 | 493 | 493 | 2,000 |
| 2005/06/08 | 507 | 507 | 500 | 500 | 3,000 |
| 2005/06/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/06/06 | 504 | 504 | 500 | 500 | 5,000 |
| 2005/06/03 | 506 | 506 | 506 | 506 | 2,000 |
| 2005/06/02 | 504 | 509 | 504 | 509 | 5,000 |
| 2005/06/01 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/05/31 | 482 | 486 | 482 | 486 | 5,000 |
| 2005/05/30 | 480 | 480 | 480 | 480 | 5,000 |
| 2005/05/27 | 491 | 492 | 470 | 480 | 24,000 |
| 2005/05/26 | 491 | 492 | 487 | 492 | 12,000 |
| 2005/05/25 | 505 | 505 | 493 | 493 | 9,000 |
| 2005/05/24 | 504 | 504 | 492 | 493 | 17,000 |
| 2005/05/23 | 472 | 482 | 472 | 479 | 10,000 |
| 2005/05/20 | 473 | 473 | 469 | 471 | 13,000 |
| 2005/05/19 | 478 | 478 | 478 | 478 | 13,000 |
| 2005/05/18 | 478 | 483 | 475 | 478 | 39,000 |
| 2005/05/17 | 514 | 524 | 503 | 503 | 13,000 |
| 2005/05/16 | 530 | 530 | 510 | 510 | 4,000 |
| 2005/05/13 | 525 | 530 | 525 | 530 | 8,000 |
| 2005/05/12 | 530 | 530 | 527 | 528 | 3,000 |
| 2005/05/11 | 548 | 554 | 538 | 540 | 16,000 |
| 2005/05/10 | 530 | 550 | 530 | 544 | 15,000 |
| 2005/05/09 | 525 | 525 | 523 | 523 | 6,000 |
| 2005/05/06 | 533 | 533 | 521 | 521 | 17,000 |
| 2005/05/02 | 513 | 523 | 513 | 523 | 4,000 |
| 2005/04/28 | 530 | 537 | 524 | 528 | 8,000 |
| 2005/04/27 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/04/26 | 531 | 533 | 531 | 533 | 2,000 |
| 2005/04/25 | 549 | 549 | 549 | 549 | 7,000 |
| 2005/04/22 | 551 | 555 | 551 | 555 | 5,000 |
| 2005/04/21 | 526 | 546 | 526 | 546 | 6,000 |
| 2005/04/20 | 555 | 555 | 549 | 549 | 8,000 |
| 2005/04/19 | 516 | 530 | 515 | 525 | 10,000 |
| 2005/04/18 | 510 | 530 | 495 | 530 | 38,000 |
| 2005/04/15 | 534 | 540 | 524 | 540 | 17,000 |
| 2005/04/14 | 549 | 550 | 540 | 542 | 22,000 |
| 2005/04/13 | 555 | 555 | 552 | 552 | 6,000 |
| 2005/04/12 | 552 | 565 | 550 | 565 | 27,000 |
| 2005/04/11 | 568 | 568 | 556 | 564 | 8,000 |
| 2005/04/08 | 568 | 570 | 563 | 570 | 19,000 |
| 2005/04/07 | 556 | 568 | 556 | 564 | 24,000 |
| 2005/04/06 | 551 | 551 | 550 | 550 | 5,000 |
| 2005/04/05 | 559 | 560 | 550 | 552 | 7,000 |
| 2005/04/04 | 549 | 551 | 549 | 551 | 4,000 |
| 2005/04/01 | 551 | 553 | 550 | 550 | 13,000 |
| 2005/03/31 | 551 | 557 | 551 | 556 | 9,000 |
| 2005/03/30 | 554 | 561 | 550 | 550 | 29,000 |
| 2005/03/29 | 579 | 579 | 556 | 556 | 28,000 |
| 2005/03/28 | 579 | 579 | 579 | 579 | 1,000 |
| 2005/03/25 | 580 | 580 | 565 | 579 | 32,000 |
| 2005/03/24 | 580 | 580 | 570 | 579 | 13,000 |
| 2005/03/23 | 574 | 576 | 567 | 576 | 37,000 |
| 2005/03/22 | 560 | 567 | 559 | 565 | 39,000 |
| 2005/03/18 | 552 | 558 | 552 | 554 | 40,000 |
| 2005/03/17 | 559 | 560 | 550 | 559 | 15,000 |
| 2005/03/16 | 559 | 560 | 559 | 560 | 7,000 |
| 2005/03/15 | 574 | 580 | 550 | 550 | 42,000 |
| 2005/03/14 | 580 | 580 | 560 | 570 | 16,000 |
| 2005/03/11 | 570 | 570 | 564 | 564 | 31,000 |
| 2005/03/10 | 570 | 573 | 563 | 571 | 6,000 |
| 2005/03/09 | 572 | 572 | 570 | 570 | 5,000 |
| 2005/03/08 | 570 | 571 | 562 | 570 | 21,000 |
| 2005/03/07 | 567 | 571 | 562 | 570 | 36,000 |
| 2005/03/04 | 568 | 568 | 556 | 562 | 13,000 |
| 2005/03/03 | 560 | 569 | 560 | 565 | 29,000 |
| 2005/03/02 | 580 | 580 | 570 | 571 | 26,000 |
| 2005/03/01 | 576 | 581 | 575 | 580 | 32,000 |
| 2005/02/28 | 577 | 591 | 574 | 574 | 83,000 |
| 2005/02/25 | 560 | 562 | 559 | 562 | 19,000 |
| 2005/02/24 | 553 | 556 | 552 | 553 | 10,000 |
| 2005/02/23 | 552 | 557 | 550 | 552 | 26,000 |
| 2005/02/22 | 561 | 565 | 552 | 552 | 57,000 |
| 2005/02/21 | 544 | 555 | 544 | 555 | 73,000 |
| 2005/02/18 | 535 | 545 | 535 | 535 | 21,000 |
| 2005/02/17 | 524 | 531 | 516 | 531 | 21,000 |
| 2005/02/16 | 533 | 536 | 531 | 531 | 24,000 |
| 2005/02/15 | 545 | 550 | 541 | 543 | 54,000 |
| 2005/02/14 | 550 | 550 | 540 | 545 | 41,000 |
| 2005/02/10 | 548 | 548 | 530 | 545 | 9,000 |
| 2005/02/09 | 538 | 549 | 538 | 549 | 40,000 |
| 2005/02/08 | 529 | 535 | 527 | 531 | 39,000 |
| 2005/02/07 | 539 | 540 | 535 | 537 | 45,000 |
| 2005/02/04 | 520 | 540 | 520 | 531 | 172,000 |
| 2005/02/03 | 520 | 520 | 513 | 518 | 74,000 |
| 2005/02/02 | 503 | 520 | 503 | 520 | 101,000 |
| 2005/02/01 | 501 | 505 | 500 | 500 | 56,000 |
| 2005/01/31 | 491 | 504 | 491 | 500 | 80,000 |
| 2005/01/28 | 495 | 495 | 490 | 490 | 31,000 |
| 2005/01/27 | 498 | 498 | 488 | 495 | 45,000 |
| 2005/01/26 | 500 | 500 | 490 | 497 | 35,000 |
| 2005/01/25 | 500 | 500 | 494 | 500 | 56,000 |
| 2005/01/24 | 500 | 500 | 486 | 500 | 28,000 |
| 2005/01/21 | 486 | 505 | 486 | 501 | 28,000 |
| 2005/01/20 | 505 | 505 | 480 | 496 | 32,000 |
| 2005/01/19 | 514 | 514 | 505 | 505 | 26,000 |
| 2005/01/18 | 515 | 515 | 500 | 505 | 127,000 |
| 2005/01/17 | 475 | 509 | 475 | 509 | 136,000 |
| 2005/01/14 | 468 | 472 | 465 | 472 | 15,000 |
| 2005/01/13 | 470 | 475 | 469 | 470 | 16,000 |
| 2005/01/12 | 475 | 475 | 465 | 470 | 54,000 |
| 2005/01/11 | 470 | 470 | 458 | 470 | 43,000 |
| 2005/01/07 | 472 | 472 | 458 | 460 | 38,000 |
| 2005/01/06 | 477 | 477 | 470 | 472 | 19,000 |
| 2005/01/05 | 464 | 470 | 464 | 470 | 29,000 |
| 2005/01/04 | 469 | 479 | 464 | 477 | 42,000 |