日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 912 916 912 916 2,900
2006/12/28 920 920 910 912 3,700
2006/12/27 912 913 906 907 6,500
2006/12/26 928 928 905 912 3,200
2006/12/25 936 936 920 920 4,400
2006/12/22 912 915 905 912 3,900
2006/12/21 915 920 907 920 8,300
2006/12/20 921 938 915 927 11,300
2006/12/19 912 922 905 914 21,200
2006/12/18 917 925 908 911 74,500
2006/12/15 898 898 887 898 32,500
2006/12/14 890 900 885 898 27,000
2006/12/13 880 880 880 880 2,800
2006/12/12 860 894 860 880 4,500
2006/12/11 894 894 864 871 5,600
2006/12/08 900 905 890 900 39,600
2006/12/07 897 897 877 887 6,000
2006/12/06 836 898 836 898 9,000
2006/12/05 845 845 840 843 3,900
2006/12/04 830 850 830 835 10,000
2006/12/01 845 845 830 836 10,100
2006/11/30 865 865 864 865 2,000
2006/11/29 860 860 830 845 19,400
2006/11/28 867 868 861 868 4,500
2006/11/27 894 895 855 868 5,400
2006/11/24 913 913 895 895 5,000
2006/11/22 900 900 890 893 10,100
2006/11/21 865 909 865 909 2,400
2006/11/20 915 925 900 905 8,800
2006/11/17 959 963 930 942 15,600
2006/11/16 934 960 931 945 76,900
2006/11/15 878 905 878 905 26,600
2006/11/14 877 883 876 876 10,500
2006/11/13 855 857 855 857 4,300
2006/11/10 868 868 858 861 3,500
2006/11/09 870 878 865 868 5,500
2006/11/08 878 878 861 878 30,200
2006/11/07 850 855 841 853 12,600
2006/11/06 820 850 819 840 5,800
2006/11/02 822 829 815 820 8,600
2006/11/01 820 824 817 819 6,100
2006/10/31 825 825 771 807 12,100
2006/10/30 820 820 820 820 2,000
2006/10/27 821 821 815 820 1,900
2006/10/26 831 832 821 821 700
2006/10/25 830 830 820 830 3,000
2006/10/24 813 813 802 810 7,700
2006/10/23 817 820 816 820 2,000
2006/10/20 821 830 820 820 3,600
2006/10/19 820 825 820 822 1,200
2006/10/18 811 820 808 820 2,600
2006/10/17 820 820 820 820 2,200
2006/10/16 820 820 820 820 7,400
2006/10/13 790 819 790 819 2,600
2006/10/12 790 800 790 800 3,900
2006/10/11 810 810 790 790 2,600
2006/10/10 820 820 810 810 2,400
2006/10/06 820 820 815 820 3,000
2006/10/04 820 820 820 820 1,100
2006/10/03 820 820 820 820 400
2006/10/02 845 845 815 825 7,200
2006/09/29 845 845 845 845 2,000
2006/09/28 840 840 805 816 6,400
2006/09/27 855 855 820 820 3,300
2006/09/26 847 850 840 845 10,400
2006/09/25 850 850 825 840 10,700
2006/09/22 806 845 806 840 6,000
2006/09/21 796 796 796 796 100
2006/09/20 780 780 772 772 6,300
2006/09/19 803 803 770 770 14,200
2006/09/15 800 809 787 795 2,600
2006/09/14 837 837 800 801 5,000
2006/09/13 811 840 811 837 500
2006/09/12 801 801 801 801 1,800
2006/09/11 825 825 825 825 800
2006/09/08 829 829 825 825 1,100
2006/09/07 820 829 819 829 3,200
2006/09/06 859 859 849 849 2,200
2006/09/05 842 860 842 860 600
2006/09/04 868 868 862 862 900
2006/09/01 830 850 830 850 1,700
2006/08/31 825 830 803 830 2,100
2006/08/30 829 829 825 825 400
2006/08/29 835 835 831 835 1,800
2006/08/28 849 849 845 848 2,700
2006/08/25 840 850 836 850 13,100
2006/08/24 867 867 860 860 7,000
2006/08/23 869 871 858 865 9,900
2006/08/22 868 869 859 869 3,400
2006/08/21 875 876 860 868 4,400
2006/08/18 875 880 866 875 8,400
2006/08/17 800 855 800 855 19,500
2006/08/16 781 790 781 790 5,000
2006/08/15 784 784 780 780 6,200
2006/08/11 795 795 785 785 1,000
2006/08/10 786 795 784 785 3,500
2006/08/09 795 795 785 795 3,500
2006/08/08 775 785 755 785 5,300
2006/08/07 775 775 775 775 100
2006/08/03 800 800 775 775 1,700
2006/08/02 789 800 789 800 2,000
2006/08/01 789 790 786 790 1,900
2006/07/31 779 788 779 786 800
2006/07/28 778 778 778 778 2,000
2006/07/26 785 785 785 785 1,000
2006/07/25 800 800 780 780 4,400
2006/07/24 780 780 780 780 300
2006/07/21 790 790 780 780 300
2006/07/20 780 780 780 780 200
2006/07/18 750 760 750 760 5,500
2006/07/14 820 820 800 800 2,600
2006/07/12 830 830 830 830 800
2006/07/10 828 830 827 830 4,200
2006/07/07 865 865 830 830 3,500
2006/07/06 845 845 845 845 100
2006/07/05 840 840 830 840 6,100
2006/07/04 865 865 845 850 3,100
2006/07/03 869 869 850 860 14,100
2006/06/30 840 840 830 830 3,000
2006/06/29 839 840 817 840 12,000
2006/06/28 840 840 840 840 5,000
2006/06/27 860 860 840 850 11,000
2006/06/26 811 860 811 860 10,000
2006/06/23 800 830 795 821 52,000
2006/06/22 765 765 757 757 4,000
2006/06/21 754 754 735 735 4,000
2006/06/20 770 770 756 756 6,000
2006/06/19 741 770 740 770 22,000
2006/06/16 711 735 710 735 10,000
2006/06/15 688 689 672 682 12,000
2006/06/14 695 700 661 671 22,000
2006/06/13 706 716 685 685 14,000
2006/06/12 723 733 723 733 11,000
2006/06/09 747 755 747 755 4,000
2006/06/08 750 750 750 750 3,000
2006/06/07 720 767 720 750 7,000
2006/06/06 740 740 710 710 5,000
2006/06/05 750 750 750 750 3,000
2006/06/02 757 757 730 750 17,000
2006/06/01 783 800 777 777 10,000
2006/05/31 790 790 780 780 6,000
2006/05/30 830 831 830 830 5,000
2006/05/26 831 831 831 831 1,000
2006/05/25 835 835 810 810 2,000
2006/05/23 810 810 800 800 5,000
2006/05/22 821 821 820 820 3,000
2006/05/19 800 809 800 809 5,000
2006/05/18 831 831 802 802 11,000
2006/05/17 841 844 829 829 18,000
2006/05/16 837 840 826 826 9,000
2006/05/15 870 875 856 856 6,000
2006/05/12 856 869 855 869 6,000
2006/05/11 889 889 865 866 13,000
2006/05/10 900 900 891 891 7,000
2006/05/09 899 899 899 899 2,000
2006/05/08 899 899 899 899 3,000
2006/05/02 905 905 891 899 6,000
2006/05/01 912 912 890 900 8,000
2006/04/28 900 900 900 900 2,000
2006/04/27 892 900 891 900 8,000
2006/04/26 900 910 900 902 5,000
2006/04/25 869 930 869 930 16,000
2006/04/24 898 898 851 861 15,000
2006/04/21 900 900 900 900 1,000
2006/04/20 916 916 903 903 2,000
2006/04/19 896 916 896 916 4,000
2006/04/18 900 900 870 880 8,000
2006/04/17 910 910 910 910 2,000
2006/04/13 918 918 918 918 2,000
2006/04/12 908 928 908 928 5,000
2006/04/11 938 938 938 938 4,000
2006/04/10 923 931 923 927 7,000
2006/04/07 950 950 950 950 2,000
2006/04/06 958 958 955 955 3,000
2006/04/05 955 955 945 955 8,000
2006/04/03 980 980 970 970 4,000
2006/03/30 958 980 958 970 15,000
2006/03/29 951 958 951 958 4,000
2006/03/27 955 955 950 953 8,000
2006/03/24 949 949 949 949 1,000
2006/03/22 940 949 940 949 2,000
2006/03/20 930 930 930 930 1,000
2006/03/17 920 920 920 920 1,000
2006/03/16 920 930 920 930 5,000
2006/03/15 925 925 915 920 3,000
2006/03/13 929 930 929 930 4,000
2006/03/10 929 929 929 929 2,000
2006/03/09 921 929 921 929 3,000
2006/03/06 900 940 900 940 4,000
2006/03/03 930 930 920 920 6,000
2006/03/02 941 941 941 941 2,000
2006/03/01 961 961 930 930 11,000
2006/02/28 951 979 951 979 5,000
2006/02/27 932 941 931 941 4,000
2006/02/24 940 940 930 930 5,000
2006/02/23 881 881 881 881 2,000
2006/02/22 880 890 880 890 2,000
2006/02/21 880 890 860 890 9,000
2006/02/20 910 910 885 890 6,000
2006/02/17 901 910 890 890 20,000
2006/02/16 910 915 906 910 12,000
2006/02/15 940 950 940 940 12,000
2006/02/14 972 972 924 940 16,000
2006/02/13 981 999 981 996 6,000
2006/02/10 999 1,010 999 1,010 4,000
2006/02/09 1,049 1,049 1,048 1,048 4,000
2006/02/08 1,040 1,050 1,040 1,050 2,000
2006/02/07 1,040 1,060 1,040 1,041 11,000
2006/02/06 1,028 1,030 1,028 1,030 5,000
2006/02/03 1,015 1,030 1,000 1,030 10,000
2006/02/02 1,031 1,050 1,030 1,030 10,000
2006/02/01 1,060 1,060 1,015 1,050 25,000
2006/01/31 1,047 1,088 1,047 1,080 34,000
2006/01/30 1,041 1,050 1,012 1,050 22,000
2006/01/27 985 1,009 985 1,001 12,000
2006/01/26 952 970 952 970 10,000
2006/01/25 930 950 930 950 9,000
2006/01/24 945 955 945 950 8,000
2006/01/23 979 979 947 948 26,000
2006/01/20 1,001 1,003 990 1,000 27,000
2006/01/19 900 995 900 980 16,000
2006/01/18 1,018 1,018 910 920 25,000
2006/01/17 1,050 1,050 1,039 1,046 33,000
2006/01/16 1,048 1,048 1,028 1,048 30,000
2006/01/13 1,015 1,016 1,005 1,010 19,000
2006/01/12 1,012 1,017 1,012 1,015 7,000
2006/01/11 1,018 1,020 1,010 1,011 25,000
2006/01/10 1,031 1,033 1,015 1,029 25,000
2006/01/06 1,038 1,038 1,028 1,029 19,000
2006/01/05 1,020 1,033 1,020 1,022 10,000
2006/01/04 1,038 1,038 1,019 1,020 10,000

このページの先頭へ