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 |
---|---|---|---|---|---|
2012/12/28 | 355 | 374 | 350 | 368 | 68,300 |
2012/12/27 | 344 | 358 | 340 | 349 | 53,000 |
2012/12/26 | 330 | 343 | 330 | 342 | 22,200 |
2012/12/25 | 330 | 337 | 328 | 328 | 41,300 |
2012/12/21 | 336 | 337 | 321 | 329 | 32,600 |
2012/12/20 | 337 | 345 | 327 | 334 | 45,400 |
2012/12/19 | 344 | 344 | 327 | 334 | 72,000 |
2012/12/18 | 323 | 339 | 323 | 336 | 32,300 |
2012/12/17 | 325 | 329 | 321 | 322 | 52,500 |
2012/12/14 | 325 | 325 | 313 | 323 | 30,600 |
2012/12/13 | 320 | 325 | 319 | 323 | 60,600 |
2012/12/12 | 315 | 317 | 314 | 315 | 32,200 |
2012/12/11 | 315 | 316 | 314 | 315 | 62,800 |
2012/12/10 | 315 | 316 | 307 | 316 | 8,100 |
2012/12/07 | 314 | 314 | 310 | 314 | 22,000 |
2012/12/06 | 314 | 314 | 308 | 313 | 11,300 |
2012/12/05 | 313 | 315 | 302 | 313 | 7,200 |
2012/12/04 | 315 | 315 | 312 | 315 | 1,400 |
2012/12/03 | 314 | 320 | 311 | 319 | 10,800 |
2012/11/30 | 316 | 316 | 305 | 312 | 13,200 |
2012/11/29 | 318 | 319 | 313 | 319 | 12,200 |
2012/11/28 | 318 | 320 | 307 | 320 | 15,500 |
2012/11/27 | 322 | 324 | 318 | 318 | 17,100 |
2012/11/26 | 326 | 327 | 323 | 325 | 41,700 |
2012/11/22 | 317 | 322 | 316 | 320 | 34,400 |
2012/11/21 | 312 | 315 | 310 | 314 | 13,600 |
2012/11/20 | 307 | 313 | 307 | 312 | 20,200 |
2012/11/19 | 301 | 310 | 301 | 306 | 18,700 |
2012/11/16 | 292 | 304 | 292 | 298 | 19,100 |
2012/11/15 | 275 | 291 | 275 | 287 | 18,700 |
2012/11/14 | 274 | 290 | 274 | 280 | 12,500 |
2012/11/13 | 290 | 290 | 275 | 280 | 18,500 |
2012/11/12 | 297 | 298 | 290 | 290 | 32,800 |
2012/11/09 | 301 | 303 | 297 | 303 | 12,100 |
2012/11/08 | 304 | 309 | 296 | 305 | 29,500 |
2012/11/07 | 307 | 308 | 303 | 308 | 11,600 |
2012/11/06 | 310 | 312 | 301 | 307 | 17,000 |
2012/11/05 | 312 | 319 | 308 | 308 | 14,800 |
2012/11/02 | 307 | 324 | 307 | 315 | 39,600 |
2012/11/01 | 290 | 310 | 290 | 304 | 27,900 |
2012/10/31 | 291 | 291 | 290 | 291 | 6,400 |
2012/10/30 | 289 | 291 | 288 | 291 | 3,000 |
2012/10/29 | 286 | 291 | 285 | 289 | 7,600 |
2012/10/26 | 293 | 293 | 286 | 290 | 8,300 |
2012/10/25 | 292 | 292 | 287 | 290 | 8,100 |
2012/10/24 | 282 | 287 | 282 | 287 | 15,700 |
2012/10/23 | 291 | 292 | 287 | 289 | 21,400 |
2012/10/22 | 290 | 292 | 288 | 291 | 3,900 |
2012/10/19 | 295 | 298 | 290 | 292 | 30,400 |
2012/10/18 | 287 | 293 | 281 | 293 | 36,200 |
2012/10/17 | 281 | 289 | 281 | 286 | 18,000 |
2012/10/16 | 273 | 277 | 272 | 277 | 51,200 |
2012/10/15 | 270 | 280 | 270 | 273 | 27,500 |
2012/10/12 | 268 | 270 | 262 | 267 | 45,300 |
2012/10/11 | 274 | 274 | 266 | 268 | 52,000 |
2012/10/10 | 281 | 285 | 278 | 278 | 46,000 |
2012/10/09 | 290 | 290 | 285 | 285 | 10,900 |
2012/10/05 | 291 | 291 | 286 | 291 | 28,000 |
2012/10/04 | 285 | 295 | 285 | 290 | 19,900 |
2012/10/03 | 290 | 292 | 285 | 289 | 11,200 |
2012/10/02 | 290 | 300 | 289 | 292 | 12,200 |
2012/10/01 | 301 | 303 | 285 | 293 | 46,400 |
2012/09/28 | 298 | 305 | 296 | 298 | 55,600 |
2012/09/27 | 302 | 304 | 297 | 299 | 26,500 |
2012/09/26 | 301 | 306 | 301 | 303 | 15,000 |
2012/09/25 | 310 | 313 | 308 | 309 | 17,400 |
2012/09/24 | 317 | 317 | 308 | 309 | 21,600 |
2012/09/21 | 320 | 325 | 318 | 319 | 18,100 |
2012/09/20 | 333 | 338 | 322 | 323 | 22,000 |
2012/09/19 | 326 | 340 | 323 | 333 | 20,200 |
2012/09/18 | 336 | 336 | 328 | 328 | 9,300 |
2012/09/14 | 330 | 341 | 330 | 337 | 27,600 |
2012/09/13 | 330 | 336 | 329 | 330 | 16,800 |
2012/09/12 | 317 | 337 | 317 | 326 | 16,500 |
2012/09/11 | 313 | 327 | 312 | 317 | 9,600 |
2012/09/10 | 319 | 325 | 311 | 316 | 45,400 |
2012/09/07 | 318 | 320 | 313 | 318 | 7,800 |
2012/09/06 | 318 | 321 | 309 | 311 | 32,100 |
2012/09/05 | 329 | 330 | 313 | 324 | 24,100 |
2012/09/04 | 339 | 339 | 326 | 334 | 26,700 |
2012/09/03 | 335 | 338 | 332 | 335 | 10,000 |
2012/08/31 | 338 | 343 | 335 | 338 | 18,400 |
2012/08/30 | 343 | 344 | 338 | 341 | 6,100 |
2012/08/29 | 336 | 343 | 333 | 343 | 52,200 |
2012/08/28 | 347 | 357 | 341 | 344 | 34,100 |
2012/08/27 | 352 | 354 | 347 | 349 | 25,300 |
2012/08/24 | 356 | 356 | 350 | 352 | 13,900 |
2012/08/23 | 360 | 362 | 351 | 359 | 21,000 |
2012/08/22 | 362 | 362 | 354 | 356 | 25,600 |
2012/08/21 | 364 | 365 | 361 | 361 | 9,900 |
2012/08/20 | 374 | 380 | 364 | 364 | 37,400 |
2012/08/17 | 351 | 379 | 351 | 360 | 32,200 |
2012/08/16 | 346 | 354 | 346 | 350 | 13,400 |
2012/08/15 | 355 | 355 | 345 | 346 | 16,200 |
2012/08/14 | 346 | 355 | 343 | 355 | 45,100 |
2012/08/13 | 349 | 349 | 345 | 346 | 13,100 |
2012/08/10 | 347 | 355 | 343 | 345 | 30,300 |
2012/08/09 | 351 | 353 | 343 | 345 | 25,700 |
2012/08/08 | 359 | 362 | 353 | 353 | 28,400 |
2012/08/07 | 366 | 370 | 350 | 363 | 46,700 |
2012/08/06 | 374 | 379 | 346 | 373 | 23,000 |
2012/08/03 | 378 | 378 | 367 | 373 | 4,500 |
2012/08/02 | 381 | 381 | 375 | 379 | 5,600 |
2012/08/01 | 390 | 390 | 370 | 380 | 5,700 |
2012/07/31 | 376 | 382 | 376 | 382 | 4,600 |
2012/07/30 | 383 | 389 | 375 | 376 | 12,300 |
2012/07/27 | 378 | 383 | 373 | 373 | 13,600 |
2012/07/26 | 373 | 373 | 361 | 371 | 3,300 |
2012/07/25 | 383 | 384 | 377 | 377 | 8,500 |
2012/07/24 | 383 | 393 | 383 | 384 | 18,000 |
2012/07/23 | 406 | 406 | 400 | 400 | 2,700 |
2012/07/20 | 422 | 422 | 413 | 413 | 500 |
2012/07/19 | 419 | 419 | 416 | 417 | 1,300 |
2012/07/18 | 412 | 419 | 411 | 419 | 3,400 |
2012/07/17 | 418 | 420 | 412 | 420 | 8,400 |
2012/07/13 | 420 | 426 | 412 | 426 | 14,300 |
2012/07/12 | 430 | 435 | 425 | 428 | 11,300 |
2012/07/11 | 431 | 433 | 426 | 433 | 14,400 |
2012/07/10 | 436 | 437 | 428 | 435 | 7,100 |
2012/07/09 | 442 | 444 | 438 | 438 | 5,200 |
2012/07/06 | 437 | 439 | 435 | 439 | 9,000 |
2012/07/05 | 430 | 432 | 430 | 432 | 5,800 |
2012/07/04 | 435 | 437 | 430 | 437 | 8,800 |
2012/07/03 | 444 | 444 | 435 | 435 | 2,200 |
2012/07/02 | 450 | 450 | 436 | 444 | 20,100 |
2012/06/29 | 420 | 438 | 420 | 432 | 8,900 |
2012/06/28 | 425 | 429 | 420 | 427 | 4,800 |
2012/06/27 | 420 | 423 | 410 | 421 | 7,700 |
2012/06/26 | 435 | 435 | 421 | 424 | 8,700 |
2012/06/25 | 437 | 438 | 427 | 433 | 20,500 |
2012/06/22 | 420 | 427 | 420 | 427 | 14,000 |
2012/06/21 | 427 | 429 | 425 | 425 | 11,000 |
2012/06/20 | 426 | 426 | 423 | 425 | 8,100 |
2012/06/19 | 430 | 430 | 421 | 425 | 5,600 |
2012/06/18 | 419 | 430 | 419 | 425 | 10,800 |
2012/06/15 | 418 | 418 | 410 | 411 | 9,700 |
2012/06/14 | 411 | 414 | 409 | 414 | 1,500 |
2012/06/13 | 423 | 425 | 413 | 418 | 18,600 |
2012/06/12 | 423 | 426 | 420 | 426 | 3,900 |
2012/06/11 | 420 | 437 | 420 | 428 | 6,700 |
2012/06/08 | 419 | 428 | 414 | 420 | 11,300 |
2012/06/07 | 427 | 427 | 415 | 418 | 4,100 |
2012/06/06 | 409 | 411 | 407 | 411 | 2,800 |
2012/06/05 | 395 | 401 | 395 | 401 | 3,600 |
2012/06/04 | 410 | 415 | 393 | 399 | 8,500 |
2012/06/01 | 439 | 439 | 425 | 430 | 3,100 |
2012/05/31 | 440 | 445 | 435 | 440 | 3,700 |
2012/05/30 | 428 | 455 | 428 | 450 | 8,300 |
2012/05/29 | 420 | 435 | 414 | 433 | 5,400 |
2012/05/28 | 427 | 427 | 418 | 420 | 4,500 |
2012/05/25 | 432 | 435 | 432 | 435 | 4,000 |
2012/05/24 | 423 | 425 | 416 | 423 | 3,400 |
2012/05/23 | 432 | 432 | 420 | 428 | 6,200 |
2012/05/22 | 425 | 435 | 420 | 424 | 5,300 |
2012/05/21 | 421 | 435 | 414 | 414 | 7,500 |
2012/05/18 | 419 | 429 | 411 | 427 | 25,100 |
2012/05/17 | 425 | 435 | 425 | 435 | 2,400 |
2012/05/16 | 428 | 432 | 425 | 425 | 13,500 |
2012/05/15 | 440 | 444 | 423 | 439 | 40,400 |
2012/05/14 | 466 | 470 | 443 | 450 | 63,500 |
2012/05/11 | 494 | 508 | 485 | 498 | 13,900 |
2012/05/10 | 472 | 495 | 470 | 494 | 10,700 |
2012/05/09 | 487 | 488 | 484 | 488 | 9,900 |
2012/05/08 | 480 | 492 | 478 | 489 | 12,800 |
2012/05/07 | 508 | 508 | 478 | 488 | 18,200 |
2012/05/02 | 498 | 506 | 488 | 504 | 15,400 |
2012/05/01 | 489 | 495 | 489 | 494 | 16,700 |
2012/04/27 | 490 | 496 | 489 | 489 | 8,500 |
2012/04/26 | 493 | 495 | 486 | 489 | 7,900 |
2012/04/25 | 492 | 495 | 489 | 493 | 10,600 |
2012/04/24 | 493 | 493 | 484 | 489 | 4,600 |
2012/04/23 | 495 | 499 | 486 | 493 | 12,400 |
2012/04/20 | 490 | 496 | 485 | 496 | 13,600 |
2012/04/19 | 490 | 495 | 484 | 495 | 10,600 |
2012/04/18 | 480 | 496 | 480 | 489 | 15,500 |
2012/04/17 | 475 | 488 | 471 | 479 | 19,000 |
2012/04/16 | 489 | 492 | 483 | 483 | 5,400 |
2012/04/13 | 491 | 498 | 491 | 495 | 17,600 |
2012/04/12 | 496 | 496 | 476 | 491 | 16,900 |
2012/04/11 | 485 | 489 | 472 | 481 | 38,300 |
2012/04/10 | 493 | 510 | 493 | 498 | 16,200 |
2012/04/09 | 506 | 512 | 498 | 498 | 37,500 |
2012/04/06 | 514 | 520 | 514 | 514 | 7,600 |
2012/04/05 | 513 | 524 | 511 | 524 | 23,400 |
2012/04/04 | 536 | 540 | 527 | 529 | 20,000 |
2012/04/03 | 550 | 552 | 531 | 540 | 33,400 |
2012/04/02 | 546 | 550 | 540 | 546 | 32,500 |
2012/03/30 | 516 | 558 | 513 | 536 | 55,800 |
2012/03/29 | 521 | 525 | 517 | 521 | 27,700 |
2012/03/28 | 524 | 535 | 520 | 530 | 22,100 |
2012/03/27 | 540 | 540 | 522 | 530 | 30,900 |
2012/03/26 | 531 | 548 | 531 | 531 | 27,400 |
2012/03/23 | 542 | 544 | 535 | 538 | 34,700 |
2012/03/22 | 554 | 559 | 551 | 551 | 24,000 |
2012/03/21 | 564 | 566 | 556 | 560 | 14,700 |
2012/03/19 | 560 | 576 | 560 | 568 | 47,500 |
2012/03/16 | 564 | 565 | 552 | 558 | 27,400 |
2012/03/15 | 555 | 560 | 548 | 560 | 27,000 |
2012/03/14 | 556 | 567 | 552 | 558 | 37,100 |
2012/03/13 | 556 | 566 | 547 | 547 | 50,100 |
2012/03/12 | 546 | 555 | 542 | 555 | 63,100 |
2012/03/09 | 533 | 539 | 523 | 535 | 28,000 |
2012/03/08 | 520 | 532 | 518 | 529 | 28,500 |
2012/03/07 | 508 | 518 | 506 | 512 | 16,400 |
2012/03/06 | 525 | 530 | 522 | 522 | 5,000 |
2012/03/05 | 523 | 539 | 523 | 527 | 20,800 |
2012/03/02 | 515 | 532 | 515 | 532 | 21,100 |
2012/03/01 | 535 | 550 | 520 | 520 | 67,200 |
2012/02/29 | 545 | 565 | 540 | 540 | 93,900 |
2012/02/28 | 532 | 545 | 528 | 545 | 42,300 |
2012/02/27 | 528 | 546 | 527 | 540 | 67,800 |
2012/02/24 | 517 | 526 | 517 | 524 | 37,500 |
2012/02/23 | 520 | 521 | 513 | 519 | 44,300 |
2012/02/22 | 499 | 518 | 499 | 516 | 40,900 |
2012/02/21 | 499 | 509 | 498 | 499 | 16,700 |
2012/02/20 | 513 | 518 | 480 | 509 | 38,200 |
2012/02/17 | 505 | 508 | 503 | 507 | 32,900 |
2012/02/16 | 505 | 509 | 495 | 496 | 40,600 |
2012/02/15 | 516 | 517 | 504 | 510 | 40,600 |
2012/02/14 | 483 | 497 | 481 | 497 | 32,500 |
2012/02/13 | 485 | 495 | 477 | 489 | 27,900 |
2012/02/10 | 498 | 500 | 486 | 498 | 56,000 |
2012/02/09 | 458 | 505 | 452 | 500 | 163,600 |
2012/02/08 | 452 | 467 | 440 | 460 | 97,000 |
2012/02/07 | 443 | 444 | 433 | 436 | 41,400 |
2012/02/06 | 440 | 450 | 433 | 435 | 86,400 |
2012/02/03 | 424 | 427 | 423 | 423 | 6,000 |
2012/02/02 | 429 | 432 | 423 | 424 | 20,900 |
2012/02/01 | 422 | 424 | 416 | 423 | 39,800 |
2012/01/31 | 426 | 430 | 423 | 425 | 6,600 |
2012/01/30 | 429 | 432 | 426 | 427 | 10,500 |
2012/01/27 | 437 | 440 | 431 | 431 | 12,000 |
2012/01/26 | 441 | 448 | 440 | 444 | 6,000 |
2012/01/25 | 435 | 443 | 426 | 434 | 27,000 |
2012/01/24 | 449 | 455 | 440 | 441 | 17,500 |
2012/01/23 | 440 | 444 | 438 | 440 | 40,200 |
2012/01/20 | 406 | 424 | 406 | 424 | 17,800 |
2012/01/19 | 400 | 408 | 398 | 402 | 12,900 |
2012/01/18 | 404 | 404 | 394 | 400 | 5,500 |
2012/01/17 | 403 | 410 | 398 | 404 | 7,300 |
2012/01/16 | 414 | 414 | 406 | 412 | 8,900 |
2012/01/13 | 400 | 414 | 398 | 414 | 5,300 |
2012/01/12 | 401 | 401 | 396 | 401 | 4,800 |
2012/01/11 | 400 | 402 | 398 | 401 | 1,900 |
2012/01/10 | 399 | 400 | 389 | 400 | 3,900 |
2012/01/06 | 404 | 404 | 397 | 397 | 4,100 |
2012/01/05 | 404 | 404 | 397 | 403 | 6,600 |
2012/01/04 | 395 | 400 | 395 | 400 | 14,400 |