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 |
---|---|---|---|---|---|
2007/12/28 | 405 | 411 | 405 | 411 | 1,800 |
2007/12/27 | 411 | 411 | 405 | 405 | 1,200 |
2007/12/26 | 419 | 419 | 405 | 410 | 15,600 |
2007/12/25 | 423 | 423 | 405 | 416 | 7,900 |
2007/12/21 | 405 | 410 | 390 | 410 | 11,100 |
2007/12/20 | 405 | 405 | 401 | 405 | 9,100 |
2007/12/19 | 423 | 430 | 405 | 405 | 10,700 |
2007/12/18 | 426 | 427 | 420 | 422 | 12,700 |
2007/12/17 | 428 | 428 | 421 | 421 | 1,000 |
2007/12/14 | 425 | 430 | 415 | 426 | 6,600 |
2007/12/13 | 425 | 430 | 425 | 430 | 1,700 |
2007/12/12 | 432 | 432 | 425 | 430 | 2,600 |
2007/12/11 | 446 | 446 | 430 | 433 | 3,800 |
2007/12/10 | 440 | 441 | 437 | 437 | 3,300 |
2007/12/07 | 457 | 457 | 440 | 440 | 3,000 |
2007/12/06 | 445 | 445 | 442 | 442 | 29,700 |
2007/12/05 | 451 | 451 | 444 | 447 | 7,100 |
2007/12/04 | 450 | 450 | 440 | 444 | 25,900 |
2007/12/03 | 454 | 454 | 440 | 449 | 10,400 |
2007/11/30 | 433 | 440 | 430 | 437 | 19,000 |
2007/11/29 | 430 | 435 | 430 | 431 | 1,800 |
2007/11/28 | 436 | 436 | 425 | 427 | 3,600 |
2007/11/27 | 432 | 435 | 432 | 435 | 800 |
2007/11/26 | 425 | 437 | 425 | 437 | 5,500 |
2007/11/22 | 430 | 430 | 415 | 420 | 3,700 |
2007/11/21 | 424 | 431 | 424 | 425 | 4,200 |
2007/11/20 | 405 | 424 | 405 | 424 | 8,600 |
2007/11/19 | 443 | 448 | 415 | 423 | 10,400 |
2007/11/16 | 467 | 467 | 447 | 463 | 7,500 |
2007/11/15 | 484 | 486 | 478 | 478 | 6,700 |
2007/11/14 | 487 | 487 | 483 | 483 | 6,900 |
2007/11/13 | 481 | 481 | 476 | 476 | 700 |
2007/11/12 | 480 | 487 | 451 | 487 | 7,800 |
2007/11/09 | 496 | 502 | 481 | 490 | 15,300 |
2007/11/08 | 487 | 496 | 479 | 496 | 20,800 |
2007/11/07 | 517 | 536 | 510 | 511 | 50,800 |
2007/11/06 | 480 | 487 | 471 | 485 | 22,100 |
2007/11/05 | 472 | 475 | 464 | 474 | 16,000 |
2007/11/02 | 460 | 472 | 445 | 470 | 19,200 |
2007/11/01 | 485 | 500 | 478 | 478 | 13,700 |
2007/10/31 | 444 | 471 | 434 | 466 | 11,800 |
2007/10/30 | 427 | 444 | 427 | 444 | 5,300 |
2007/10/29 | 424 | 446 | 424 | 428 | 8,500 |
2007/10/26 | 430 | 435 | 425 | 433 | 3,500 |
2007/10/25 | 439 | 440 | 434 | 434 | 3,900 |
2007/10/24 | 442 | 442 | 434 | 434 | 4,500 |
2007/10/23 | 431 | 436 | 430 | 432 | 9,200 |
2007/10/22 | 425 | 440 | 420 | 435 | 5,800 |
2007/10/19 | 452 | 455 | 436 | 444 | 11,100 |
2007/10/18 | 463 | 464 | 450 | 456 | 32,300 |
2007/10/17 | 465 | 490 | 461 | 465 | 12,700 |
2007/10/16 | 470 | 473 | 464 | 470 | 5,100 |
2007/10/15 | 472 | 472 | 468 | 468 | 2,800 |
2007/10/12 | 476 | 476 | 466 | 467 | 17,200 |
2007/10/11 | 473 | 476 | 471 | 476 | 8,200 |
2007/10/10 | 480 | 481 | 473 | 481 | 6,600 |
2007/10/09 | 480 | 484 | 472 | 477 | 7,200 |
2007/10/05 | 479 | 482 | 471 | 473 | 5,600 |
2007/10/04 | 472 | 487 | 471 | 487 | 5,200 |
2007/10/03 | 481 | 481 | 471 | 477 | 5,800 |
2007/10/02 | 494 | 494 | 476 | 481 | 11,000 |
2007/10/01 | 490 | 490 | 473 | 479 | 5,200 |
2007/09/28 | 481 | 482 | 476 | 477 | 9,700 |
2007/09/27 | 475 | 486 | 473 | 486 | 14,100 |
2007/09/26 | 472 | 477 | 470 | 471 | 5,600 |
2007/09/25 | 500 | 500 | 480 | 480 | 8,100 |
2007/09/21 | 475 | 485 | 473 | 480 | 1,400 |
2007/09/20 | 470 | 480 | 463 | 480 | 6,600 |
2007/09/19 | 468 | 481 | 465 | 470 | 6,000 |
2007/09/18 | 490 | 490 | 468 | 470 | 2,500 |
2007/09/14 | 474 | 480 | 474 | 480 | 700 |
2007/09/13 | 500 | 505 | 465 | 472 | 7,300 |
2007/09/12 | 519 | 520 | 500 | 500 | 2,400 |
2007/09/11 | 528 | 530 | 520 | 521 | 7,200 |
2007/09/10 | 540 | 560 | 530 | 540 | 16,800 |
2007/09/07 | 509 | 540 | 509 | 540 | 8,500 |
2007/09/06 | 507 | 516 | 505 | 505 | 4,900 |
2007/09/05 | 500 | 540 | 500 | 510 | 13,400 |
2007/09/04 | 480 | 500 | 480 | 490 | 8,900 |
2007/09/03 | 486 | 486 | 473 | 480 | 7,200 |
2007/08/31 | 490 | 492 | 490 | 492 | 8,200 |
2007/08/30 | 500 | 500 | 485 | 490 | 5,600 |
2007/08/29 | 500 | 508 | 480 | 500 | 11,600 |
2007/08/28 | 514 | 514 | 505 | 514 | 5,900 |
2007/08/27 | 515 | 515 | 502 | 504 | 5,200 |
2007/08/24 | 510 | 510 | 502 | 503 | 15,500 |
2007/08/23 | 504 | 506 | 503 | 504 | 6,200 |
2007/08/22 | 486 | 500 | 486 | 490 | 14,200 |
2007/08/21 | 470 | 478 | 459 | 471 | 46,100 |
2007/08/20 | 511 | 511 | 449 | 470 | 64,000 |
2007/08/17 | 543 | 546 | 530 | 530 | 2,400 |
2007/08/16 | 557 | 561 | 551 | 561 | 6,700 |
2007/08/15 | 599 | 599 | 564 | 585 | 5,200 |
2007/08/14 | 604 | 613 | 593 | 600 | 2,200 |
2007/08/13 | 616 | 618 | 613 | 613 | 800 |
2007/08/10 | 620 | 625 | 613 | 624 | 6,600 |
2007/08/09 | 641 | 650 | 641 | 650 | 1,700 |
2007/08/08 | 628 | 651 | 628 | 651 | 6,700 |
2007/08/07 | 647 | 652 | 647 | 650 | 10,100 |
2007/08/06 | 624 | 641 | 619 | 641 | 9,700 |
2007/08/03 | 661 | 661 | 650 | 654 | 5,300 |
2007/08/02 | 680 | 680 | 669 | 669 | 2,000 |
2007/08/01 | 680 | 685 | 674 | 683 | 4,800 |
2007/07/31 | 676 | 684 | 675 | 684 | 1,100 |
2007/07/30 | 668 | 685 | 668 | 685 | 4,600 |
2007/07/27 | 660 | 689 | 650 | 689 | 13,900 |
2007/07/26 | 690 | 690 | 670 | 690 | 4,200 |
2007/07/25 | 694 | 694 | 681 | 694 | 17,900 |
2007/07/24 | 695 | 695 | 684 | 695 | 6,700 |
2007/07/23 | 698 | 700 | 670 | 700 | 25,800 |
2007/07/20 | 682 | 700 | 670 | 700 | 9,900 |
2007/07/19 | 684 | 692 | 680 | 692 | 11,600 |
2007/07/18 | 662 | 700 | 660 | 698 | 22,700 |
2007/07/17 | 673 | 675 | 666 | 675 | 21,200 |
2007/07/13 | 664 | 695 | 664 | 680 | 27,600 |
2007/07/12 | 655 | 676 | 655 | 676 | 32,400 |
2007/07/11 | 655 | 655 | 645 | 647 | 7,500 |
2007/07/10 | 650 | 655 | 649 | 655 | 16,600 |
2007/07/09 | 650 | 650 | 646 | 649 | 3,200 |
2007/07/06 | 654 | 655 | 645 | 650 | 33,600 |
2007/07/05 | 650 | 652 | 644 | 650 | 20,900 |
2007/07/04 | 650 | 651 | 640 | 650 | 7,300 |
2007/07/03 | 660 | 663 | 640 | 640 | 35,500 |
2007/07/02 | 630 | 650 | 625 | 650 | 33,900 |
2007/06/29 | 620 | 626 | 619 | 626 | 3,800 |
2007/06/28 | 627 | 629 | 620 | 625 | 6,500 |
2007/06/27 | 634 | 634 | 623 | 626 | 12,200 |
2007/06/26 | 626 | 632 | 623 | 626 | 15,600 |
2007/06/25 | 628 | 628 | 618 | 626 | 20,800 |
2007/06/22 | 620 | 621 | 611 | 618 | 17,500 |
2007/06/21 | 616 | 623 | 611 | 621 | 19,500 |
2007/06/20 | 626 | 630 | 615 | 615 | 85,200 |
2007/06/19 | 645 | 645 | 626 | 626 | 25,100 |
2007/06/18 | 654 | 660 | 642 | 643 | 45,500 |
2007/06/15 | 651 | 670 | 650 | 654 | 80,500 |
2007/06/14 | 650 | 650 | 648 | 649 | 8,900 |
2007/06/13 | 650 | 653 | 640 | 645 | 25,800 |
2007/06/12 | 649 | 649 | 647 | 649 | 8,600 |
2007/06/11 | 650 | 655 | 644 | 645 | 13,600 |
2007/06/08 | 648 | 649 | 620 | 630 | 9,800 |
2007/06/07 | 630 | 650 | 630 | 649 | 23,500 |
2007/06/06 | 629 | 633 | 620 | 626 | 9,800 |
2007/06/05 | 616 | 625 | 610 | 625 | 12,700 |
2007/06/04 | 612 | 612 | 604 | 609 | 4,100 |
2007/06/01 | 604 | 613 | 604 | 612 | 5,300 |
2007/05/31 | 607 | 608 | 602 | 603 | 7,800 |
2007/05/30 | 607 | 614 | 607 | 609 | 4,200 |
2007/05/29 | 622 | 622 | 605 | 620 | 6,600 |
2007/05/28 | 622 | 629 | 610 | 620 | 5,800 |
2007/05/25 | 610 | 620 | 605 | 620 | 21,300 |
2007/05/24 | 595 | 619 | 595 | 608 | 48,900 |
2007/05/23 | 645 | 645 | 637 | 645 | 12,700 |
2007/05/22 | 640 | 645 | 636 | 643 | 2,000 |
2007/05/21 | 645 | 645 | 640 | 643 | 7,200 |
2007/05/18 | 645 | 646 | 642 | 645 | 9,800 |
2007/05/17 | 670 | 670 | 650 | 654 | 3,600 |
2007/05/16 | 680 | 689 | 680 | 680 | 35,500 |
2007/05/15 | 690 | 690 | 690 | 690 | 9,300 |
2007/05/14 | 778 | 800 | 778 | 790 | 3,300 |
2007/05/11 | 788 | 788 | 788 | 788 | 200 |
2007/05/10 | 803 | 803 | 800 | 800 | 2,700 |
2007/05/09 | 800 | 800 | 794 | 800 | 3,000 |
2007/05/08 | 810 | 810 | 800 | 800 | 4,200 |
2007/05/07 | 800 | 804 | 798 | 800 | 10,500 |
2007/05/02 | 815 | 815 | 786 | 788 | 7,300 |
2007/05/01 | 815 | 815 | 800 | 800 | 7,600 |
2007/04/27 | 805 | 805 | 792 | 793 | 3,300 |
2007/04/26 | 800 | 800 | 800 | 800 | 1,500 |
2007/04/25 | 800 | 801 | 799 | 800 | 5,100 |
2007/04/24 | 780 | 780 | 780 | 780 | 1,200 |
2007/04/23 | 790 | 790 | 790 | 790 | 2,300 |
2007/04/20 | 800 | 800 | 785 | 790 | 2,900 |
2007/04/19 | 810 | 810 | 800 | 800 | 4,000 |
2007/04/18 | 807 | 807 | 797 | 797 | 1,100 |
2007/04/17 | 808 | 808 | 805 | 807 | 6,200 |
2007/04/16 | 808 | 810 | 800 | 808 | 9,700 |
2007/04/13 | 785 | 805 | 780 | 800 | 10,700 |
2007/04/11 | 788 | 788 | 775 | 786 | 1,100 |
2007/04/10 | 789 | 789 | 779 | 779 | 3,900 |
2007/04/09 | 780 | 796 | 780 | 795 | 6,100 |
2007/04/06 | 770 | 782 | 769 | 772 | 4,200 |
2007/04/05 | 770 | 771 | 756 | 760 | 10,400 |
2007/04/04 | 804 | 805 | 766 | 785 | 6,000 |
2007/04/03 | 809 | 809 | 780 | 805 | 5,600 |
2007/04/02 | 829 | 829 | 826 | 829 | 6,100 |
2007/03/30 | 808 | 817 | 807 | 817 | 1,200 |
2007/03/29 | 810 | 810 | 806 | 806 | 700 |
2007/03/28 | 807 | 835 | 807 | 823 | 1,600 |
2007/03/27 | 845 | 845 | 817 | 817 | 700 |
2007/03/26 | 851 | 851 | 845 | 845 | 3,700 |
2007/03/23 | 850 | 859 | 831 | 831 | 16,700 |
2007/03/22 | 820 | 820 | 802 | 807 | 2,700 |
2007/03/20 | 820 | 820 | 800 | 809 | 2,500 |
2007/03/19 | 781 | 809 | 781 | 808 | 3,100 |
2007/03/16 | 800 | 810 | 800 | 810 | 20,200 |
2007/03/15 | 791 | 810 | 790 | 810 | 9,300 |
2007/03/14 | 782 | 800 | 782 | 800 | 6,500 |
2007/03/13 | 800 | 800 | 800 | 800 | 2,300 |
2007/03/12 | 800 | 800 | 795 | 795 | 2,200 |
2007/03/09 | 795 | 795 | 795 | 795 | 600 |
2007/03/08 | 780 | 800 | 780 | 800 | 2,100 |
2007/03/07 | 790 | 790 | 772 | 789 | 2,200 |
2007/03/06 | 770 | 790 | 768 | 789 | 3,900 |
2007/03/05 | 790 | 790 | 758 | 768 | 9,400 |
2007/03/02 | 800 | 800 | 800 | 800 | 2,100 |
2007/03/01 | 805 | 805 | 791 | 800 | 4,100 |
2007/02/28 | 785 | 811 | 765 | 810 | 11,000 |
2007/02/27 | 860 | 860 | 845 | 845 | 5,200 |
2007/02/26 | 865 | 865 | 861 | 861 | 1,200 |
2007/02/23 | 870 | 870 | 865 | 865 | 2,900 |
2007/02/22 | 865 | 865 | 865 | 865 | 1,300 |
2007/02/21 | 858 | 858 | 858 | 858 | 100 |
2007/02/20 | 870 | 881 | 870 | 870 | 11,100 |
2007/02/19 | 859 | 867 | 859 | 867 | 2,600 |
2007/02/16 | 850 | 850 | 850 | 850 | 500 |
2007/02/15 | 860 | 865 | 856 | 856 | 800 |
2007/02/14 | 870 | 870 | 855 | 867 | 17,300 |
2007/02/13 | 872 | 880 | 872 | 880 | 2,800 |
2007/02/09 | 884 | 884 | 870 | 872 | 3,500 |
2007/02/08 | 877 | 877 | 873 | 875 | 500 |
2007/02/07 | 877 | 885 | 877 | 877 | 800 |
2007/02/06 | 879 | 879 | 872 | 876 | 2,700 |
2007/02/05 | 887 | 887 | 871 | 879 | 1,400 |
2007/02/02 | 878 | 888 | 878 | 888 | 4,600 |
2007/02/01 | 889 | 889 | 887 | 888 | 5,000 |
2007/01/31 | 882 | 883 | 865 | 875 | 3,900 |
2007/01/30 | 886 | 893 | 880 | 880 | 2,700 |
2007/01/29 | 890 | 890 | 883 | 883 | 4,800 |
2007/01/26 | 880 | 881 | 865 | 880 | 3,500 |
2007/01/25 | 900 | 900 | 880 | 885 | 10,500 |
2007/01/24 | 890 | 890 | 863 | 863 | 3,800 |
2007/01/23 | 885 | 900 | 880 | 880 | 4,600 |
2007/01/22 | 910 | 910 | 886 | 891 | 10,000 |
2007/01/19 | 903 | 905 | 900 | 901 | 10,300 |
2007/01/18 | 908 | 908 | 901 | 903 | 3,400 |
2007/01/17 | 902 | 907 | 900 | 901 | 6,200 |
2007/01/16 | 902 | 910 | 902 | 910 | 2,800 |
2007/01/15 | 905 | 905 | 900 | 901 | 11,400 |
2007/01/12 | 897 | 914 | 897 | 914 | 3,200 |
2007/01/11 | 919 | 919 | 886 | 888 | 1,900 |
2007/01/10 | 891 | 920 | 880 | 920 | 12,800 |
2007/01/09 | 910 | 913 | 905 | 912 | 8,900 |
2007/01/05 | 920 | 920 | 906 | 912 | 17,400 |
2007/01/04 | 924 | 924 | 917 | 920 | 6,900 |