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 |
---|---|---|---|---|---|
2010/12/30 | 443 | 446 | 438 | 442 | 29,200 |
2010/12/29 | 441 | 447 | 435 | 443 | 22,000 |
2010/12/28 | 430 | 447 | 426 | 441 | 39,400 |
2010/12/27 | 419 | 431 | 416 | 426 | 72,400 |
2010/12/24 | 440 | 440 | 413 | 426 | 113,800 |
2010/12/22 | 454 | 454 | 445 | 447 | 55,000 |
2010/12/21 | 446 | 451 | 441 | 451 | 63,300 |
2010/12/20 | 457 | 457 | 444 | 445 | 117,400 |
2010/12/17 | 456 | 458 | 440 | 444 | 79,600 |
2010/12/16 | 447 | 454 | 442 | 449 | 101,800 |
2010/12/15 | 448 | 461 | 427 | 452 | 260,400 |
2010/12/14 | 406 | 445 | 404 | 442 | 272,100 |
2010/12/13 | 365 | 399 | 364 | 399 | 188,700 |
2010/12/10 | 371 | 372 | 366 | 367 | 27,500 |
2010/12/09 | 371 | 378 | 367 | 372 | 79,800 |
2010/12/08 | 365 | 375 | 360 | 375 | 93,500 |
2010/12/07 | 367 | 367 | 356 | 356 | 61,200 |
2010/12/06 | 342 | 360 | 342 | 360 | 91,000 |
2010/12/03 | 342 | 345 | 342 | 344 | 17,400 |
2010/12/02 | 348 | 348 | 342 | 343 | 20,700 |
2010/12/01 | 333 | 343 | 333 | 339 | 43,200 |
2010/11/30 | 353 | 353 | 318 | 336 | 96,800 |
2010/11/29 | 343 | 353 | 343 | 353 | 42,300 |
2010/11/26 | 353 | 355 | 345 | 347 | 109,700 |
2010/11/25 | 334 | 348 | 328 | 345 | 179,100 |
2010/11/24 | 316 | 327 | 315 | 326 | 77,300 |
2010/11/22 | 322 | 324 | 315 | 324 | 51,600 |
2010/11/19 | 318 | 320 | 315 | 319 | 31,400 |
2010/11/18 | 317 | 323 | 314 | 314 | 49,800 |
2010/11/17 | 315 | 318 | 312 | 318 | 13,400 |
2010/11/16 | 319 | 322 | 313 | 316 | 29,100 |
2010/11/15 | 321 | 322 | 312 | 319 | 30,600 |
2010/11/12 | 315 | 322 | 313 | 322 | 27,900 |
2010/11/11 | 339 | 340 | 311 | 321 | 66,300 |
2010/11/10 | 320 | 334 | 318 | 332 | 132,400 |
2010/11/09 | 303 | 315 | 300 | 315 | 51,800 |
2010/11/08 | 299 | 305 | 298 | 303 | 43,100 |
2010/11/05 | 296 | 297 | 291 | 295 | 16,400 |
2010/11/04 | 284 | 294 | 284 | 294 | 15,000 |
2010/11/02 | 282 | 287 | 280 | 285 | 30,700 |
2010/11/01 | 298 | 302 | 287 | 287 | 20,700 |
2010/10/29 | 294 | 297 | 286 | 297 | 19,500 |
2010/10/28 | 298 | 298 | 293 | 297 | 14,100 |
2010/10/27 | 301 | 306 | 298 | 300 | 62,700 |
2010/10/26 | 307 | 307 | 295 | 300 | 170,600 |
2010/10/25 | 285 | 286 | 281 | 283 | 14,500 |
2010/10/22 | 277 | 284 | 277 | 284 | 6,400 |
2010/10/21 | 272 | 277 | 268 | 276 | 7,000 |
2010/10/20 | 275 | 277 | 268 | 271 | 25,300 |
2010/10/19 | 274 | 284 | 273 | 278 | 5,300 |
2010/10/18 | 276 | 277 | 274 | 277 | 6,700 |
2010/10/15 | 276 | 284 | 271 | 277 | 17,800 |
2010/10/14 | 280 | 281 | 275 | 278 | 4,900 |
2010/10/13 | 280 | 285 | 278 | 281 | 8,900 |
2010/10/12 | 283 | 290 | 280 | 286 | 10,600 |
2010/10/08 | 282 | 290 | 282 | 283 | 23,100 |
2010/10/07 | 295 | 297 | 289 | 290 | 28,900 |
2010/10/06 | 300 | 300 | 292 | 298 | 24,700 |
2010/10/05 | 297 | 304 | 293 | 297 | 13,200 |
2010/10/04 | 295 | 310 | 293 | 301 | 31,600 |
2010/10/01 | 294 | 298 | 290 | 297 | 23,700 |
2010/09/30 | 297 | 305 | 290 | 290 | 34,900 |
2010/09/29 | 296 | 305 | 291 | 305 | 38,200 |
2010/09/28 | 289 | 302 | 289 | 302 | 16,300 |
2010/09/27 | 289 | 293 | 286 | 287 | 23,600 |
2010/09/24 | 288 | 288 | 279 | 285 | 59,100 |
2010/09/22 | 304 | 304 | 291 | 296 | 35,200 |
2010/09/21 | 309 | 312 | 296 | 300 | 49,600 |
2010/09/17 | 307 | 312 | 300 | 301 | 38,900 |
2010/09/16 | 320 | 324 | 305 | 306 | 46,000 |
2010/09/15 | 316 | 330 | 316 | 327 | 86,500 |
2010/09/14 | 308 | 320 | 303 | 319 | 75,900 |
2010/09/13 | 295 | 315 | 293 | 308 | 157,900 |
2010/09/10 | 283 | 288 | 281 | 282 | 49,800 |
2010/09/09 | 274 | 296 | 274 | 283 | 90,100 |
2010/09/08 | 271 | 284 | 270 | 274 | 23,600 |
2010/09/07 | 282 | 293 | 278 | 279 | 76,900 |
2010/09/06 | 265 | 281 | 265 | 278 | 141,100 |
2010/09/03 | 240 | 248 | 236 | 248 | 18,200 |
2010/09/02 | 250 | 250 | 240 | 245 | 8,700 |
2010/09/01 | 240 | 246 | 239 | 245 | 14,000 |
2010/08/31 | 240 | 242 | 235 | 240 | 11,900 |
2010/08/30 | 245 | 247 | 239 | 245 | 10,100 |
2010/08/27 | 230 | 244 | 220 | 241 | 11,600 |
2010/08/26 | 229 | 236 | 227 | 236 | 3,000 |
2010/08/25 | 227 | 235 | 226 | 235 | 8,000 |
2010/08/24 | 239 | 239 | 232 | 236 | 5,300 |
2010/08/23 | 237 | 242 | 235 | 238 | 17,600 |
2010/08/20 | 234 | 244 | 230 | 243 | 3,900 |
2010/08/19 | 230 | 235 | 222 | 235 | 5,200 |
2010/08/18 | 221 | 232 | 220 | 232 | 6,200 |
2010/08/17 | 220 | 225 | 216 | 225 | 3,000 |
2010/08/16 | 228 | 228 | 221 | 221 | 5,000 |
2010/08/13 | 234 | 236 | 219 | 236 | 4,600 |
2010/08/12 | 230 | 237 | 210 | 236 | 21,400 |
2010/08/11 | 245 | 247 | 239 | 240 | 21,500 |
2010/08/10 | 255 | 258 | 249 | 253 | 14,300 |
2010/08/09 | 253 | 256 | 246 | 256 | 59,800 |
2010/08/06 | 240 | 263 | 240 | 251 | 31,600 |
2010/08/05 | 240 | 240 | 233 | 240 | 8,500 |
2010/08/04 | 238 | 239 | 230 | 232 | 8,900 |
2010/08/03 | 239 | 244 | 239 | 244 | 10,800 |
2010/08/02 | 236 | 238 | 236 | 238 | 6,100 |
2010/07/30 | 233 | 234 | 231 | 234 | 3,900 |
2010/07/29 | 230 | 233 | 229 | 232 | 2,800 |
2010/07/28 | 232 | 234 | 231 | 231 | 5,500 |
2010/07/27 | 231 | 231 | 227 | 231 | 2,300 |
2010/07/26 | 230 | 232 | 230 | 232 | 900 |
2010/07/23 | 226 | 228 | 223 | 228 | 6,500 |
2010/07/22 | 219 | 220 | 216 | 220 | 3,100 |
2010/07/21 | 220 | 225 | 213 | 223 | 2,300 |
2010/07/20 | 215 | 217 | 211 | 216 | 900 |
2010/07/16 | 218 | 219 | 215 | 215 | 4,100 |
2010/07/15 | 228 | 228 | 222 | 222 | 2,300 |
2010/07/14 | 219 | 230 | 219 | 230 | 4,800 |
2010/07/13 | 220 | 225 | 218 | 219 | 11,400 |
2010/07/12 | 225 | 228 | 221 | 225 | 6,000 |
2010/07/09 | 232 | 232 | 223 | 223 | 4,600 |
2010/07/08 | 217 | 220 | 215 | 217 | 12,300 |
2010/07/07 | 214 | 217 | 211 | 212 | 3,400 |
2010/07/06 | 210 | 213 | 209 | 213 | 15,200 |
2010/07/05 | 206 | 215 | 206 | 209 | 17,000 |
2010/07/02 | 206 | 215 | 205 | 209 | 24,800 |
2010/07/01 | 224 | 224 | 210 | 210 | 23,200 |
2010/06/30 | 223 | 228 | 220 | 228 | 13,400 |
2010/06/29 | 239 | 239 | 227 | 231 | 9,700 |
2010/06/28 | 237 | 247 | 232 | 232 | 10,100 |
2010/06/25 | 245 | 246 | 244 | 245 | 18,000 |
2010/06/24 | 248 | 255 | 247 | 253 | 7,100 |
2010/06/23 | 258 | 258 | 247 | 248 | 7,400 |
2010/06/22 | 260 | 260 | 258 | 258 | 3,100 |
2010/06/21 | 251 | 263 | 251 | 259 | 3,000 |
2010/06/18 | 256 | 258 | 250 | 258 | 6,900 |
2010/06/17 | 265 | 265 | 250 | 252 | 14,900 |
2010/06/16 | 271 | 273 | 258 | 265 | 25,900 |
2010/06/15 | 265 | 268 | 259 | 268 | 15,600 |
2010/06/14 | 260 | 263 | 255 | 258 | 14,800 |
2010/06/11 | 251 | 255 | 250 | 255 | 9,400 |
2010/06/10 | 232 | 239 | 232 | 238 | 8,800 |
2010/06/09 | 249 | 249 | 240 | 240 | 14,500 |
2010/06/08 | 251 | 259 | 248 | 248 | 6,800 |
2010/06/07 | 259 | 269 | 251 | 254 | 39,200 |
2010/06/04 | 275 | 280 | 273 | 274 | 17,800 |
2010/06/03 | 273 | 279 | 272 | 279 | 15,300 |
2010/06/02 | 262 | 272 | 261 | 269 | 9,100 |
2010/06/01 | 271 | 275 | 267 | 269 | 24,700 |
2010/05/31 | 251 | 263 | 250 | 263 | 27,200 |
2010/05/28 | 245 | 250 | 242 | 247 | 52,400 |
2010/05/27 | 227 | 240 | 227 | 240 | 20,600 |
2010/05/26 | 230 | 237 | 221 | 233 | 21,100 |
2010/05/25 | 241 | 241 | 225 | 227 | 16,900 |
2010/05/24 | 242 | 243 | 232 | 243 | 50,400 |
2010/05/21 | 233 | 240 | 231 | 234 | 25,000 |
2010/05/20 | 252 | 258 | 245 | 249 | 9,200 |
2010/05/19 | 249 | 265 | 242 | 260 | 28,500 |
2010/05/18 | 276 | 281 | 252 | 265 | 25,300 |
2010/05/17 | 280 | 290 | 276 | 280 | 64,200 |
2010/05/14 | 284 | 305 | 283 | 295 | 33,700 |
2010/05/13 | 278 | 290 | 277 | 289 | 15,500 |
2010/05/12 | 280 | 280 | 271 | 279 | 8,100 |
2010/05/11 | 305 | 310 | 265 | 266 | 55,500 |
2010/05/10 | 283 | 297 | 281 | 282 | 19,600 |
2010/05/07 | 263 | 291 | 263 | 291 | 83,400 |
2010/05/06 | 284 | 303 | 284 | 302 | 45,300 |
2010/04/30 | 287 | 309 | 287 | 308 | 59,500 |
2010/04/28 | 265 | 280 | 265 | 280 | 24,200 |
2010/04/27 | 270 | 277 | 270 | 272 | 37,800 |
2010/04/26 | 275 | 288 | 270 | 270 | 262,000 |
2010/04/23 | 249 | 258 | 247 | 256 | 47,700 |
2010/04/22 | 249 | 249 | 242 | 247 | 31,100 |
2010/04/21 | 235 | 247 | 234 | 245 | 46,500 |
2010/04/20 | 233 | 239 | 230 | 232 | 34,400 |
2010/04/19 | 232 | 232 | 228 | 229 | 36,100 |
2010/04/16 | 236 | 240 | 230 | 232 | 25,900 |
2010/04/15 | 233 | 235 | 231 | 235 | 39,500 |
2010/04/14 | 231 | 233 | 226 | 227 | 24,800 |
2010/04/13 | 234 | 234 | 229 | 229 | 20,800 |
2010/04/12 | 233 | 238 | 230 | 234 | 37,500 |
2010/04/09 | 234 | 234 | 228 | 233 | 23,800 |
2010/04/08 | 225 | 230 | 225 | 230 | 15,400 |
2010/04/07 | 233 | 233 | 226 | 229 | 24,200 |
2010/04/06 | 229 | 233 | 223 | 233 | 36,700 |
2010/04/05 | 234 | 236 | 226 | 228 | 86,400 |
2010/04/02 | 243 | 244 | 220 | 232 | 45,100 |
2010/04/01 | 249 | 252 | 241 | 243 | 47,100 |
2010/03/31 | 236 | 249 | 236 | 247 | 85,900 |
2010/03/30 | 222 | 237 | 217 | 235 | 82,300 |
2010/03/29 | 217 | 218 | 215 | 216 | 24,200 |
2010/03/26 | 216 | 216 | 211 | 215 | 21,800 |
2010/03/25 | 219 | 219 | 215 | 217 | 18,300 |
2010/03/24 | 219 | 223 | 212 | 219 | 50,400 |
2010/03/23 | 213 | 222 | 212 | 215 | 64,000 |
2010/03/19 | 217 | 218 | 206 | 211 | 85,000 |
2010/03/18 | 225 | 226 | 211 | 216 | 67,300 |
2010/03/17 | 215 | 224 | 210 | 223 | 64,500 |
2010/03/16 | 218 | 220 | 206 | 215 | 90,600 |
2010/03/15 | 196 | 222 | 196 | 220 | 251,400 |
2010/03/12 | 188 | 191 | 186 | 191 | 36,300 |
2010/03/11 | 186 | 189 | 185 | 189 | 51,100 |
2010/03/10 | 178 | 185 | 178 | 185 | 32,500 |
2010/03/09 | 177 | 181 | 177 | 181 | 27,000 |
2010/03/08 | 175 | 177 | 171 | 176 | 17,100 |
2010/03/05 | 176 | 176 | 172 | 175 | 2,100 |
2010/03/04 | 174 | 176 | 174 | 176 | 35,000 |
2010/03/03 | 170 | 173 | 167 | 170 | 6,000 |
2010/03/02 | 171 | 172 | 170 | 171 | 14,200 |
2010/03/01 | 170 | 173 | 167 | 173 | 63,700 |
2010/02/26 | 165 | 171 | 163 | 171 | 30,600 |
2010/02/25 | 167 | 171 | 167 | 170 | 44,400 |
2010/02/24 | 165 | 165 | 163 | 164 | 6,200 |
2010/02/23 | 164 | 166 | 163 | 166 | 4,600 |
2010/02/22 | 160 | 163 | 160 | 163 | 2,500 |
2010/02/19 | 157 | 160 | 157 | 160 | 13,200 |
2010/02/18 | 160 | 160 | 157 | 159 | 6,000 |
2010/02/17 | 159 | 161 | 159 | 161 | 8,400 |
2010/02/16 | 159 | 160 | 159 | 159 | 13,100 |
2010/02/15 | 160 | 160 | 150 | 159 | 9,200 |
2010/02/12 | 163 | 163 | 159 | 162 | 2,800 |
2010/02/10 | 158 | 162 | 158 | 160 | 9,100 |
2010/02/09 | 161 | 163 | 160 | 163 | 4,200 |
2010/02/08 | 164 | 165 | 164 | 165 | 31,800 |
2010/02/05 | 158 | 165 | 158 | 165 | 8,700 |
2010/02/04 | 166 | 166 | 161 | 164 | 8,100 |
2010/02/03 | 164 | 165 | 161 | 164 | 5,100 |
2010/02/02 | 161 | 165 | 160 | 164 | 11,600 |
2010/02/01 | 159 | 160 | 157 | 160 | 15,100 |
2010/01/29 | 152 | 159 | 152 | 156 | 5,600 |
2010/01/28 | 152 | 156 | 152 | 156 | 21,500 |
2010/01/27 | 155 | 155 | 148 | 152 | 2,800 |
2010/01/26 | 160 | 160 | 149 | 155 | 9,200 |
2010/01/25 | 164 | 164 | 160 | 160 | 13,800 |
2010/01/22 | 163 | 163 | 158 | 162 | 11,500 |
2010/01/21 | 157 | 164 | 157 | 164 | 7,200 |
2010/01/20 | 160 | 160 | 156 | 160 | 13,400 |
2010/01/19 | 158 | 159 | 158 | 159 | 600 |
2010/01/18 | 160 | 160 | 158 | 158 | 8,100 |
2010/01/15 | 159 | 160 | 157 | 160 | 7,500 |
2010/01/14 | 156 | 158 | 156 | 157 | 8,200 |
2010/01/13 | 154 | 159 | 154 | 159 | 23,000 |
2010/01/12 | 153 | 155 | 151 | 154 | 22,200 |
2010/01/08 | 155 | 155 | 151 | 153 | 2,900 |
2010/01/07 | 156 | 156 | 153 | 153 | 14,500 |
2010/01/06 | 150 | 154 | 149 | 151 | 10,500 |
2010/01/05 | 149 | 153 | 149 | 149 | 22,200 |
2010/01/04 | 148 | 150 | 145 | 148 | 27,600 |