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 |
---|---|---|---|---|---|
2013/12/30 | 700 | 720 | 680 | 720 | 219,700 |
2013/12/27 | 600 | 637 | 597 | 620 | 140,100 |
2013/12/26 | 570 | 597 | 570 | 597 | 111,000 |
2013/12/25 | 530 | 546 | 520 | 546 | 151,500 |
2013/12/24 | 501 | 530 | 500 | 520 | 120,100 |
2013/12/20 | 470 | 486 | 468 | 482 | 29,300 |
2013/12/19 | 463 | 472 | 461 | 472 | 21,500 |
2013/12/18 | 466 | 470 | 461 | 461 | 19,700 |
2013/12/17 | 480 | 480 | 465 | 471 | 18,600 |
2013/12/16 | 499 | 499 | 477 | 480 | 19,400 |
2013/12/13 | 489 | 495 | 486 | 495 | 68,700 |
2013/12/12 | 495 | 495 | 486 | 486 | 14,700 |
2013/12/11 | 498 | 498 | 489 | 492 | 4,800 |
2013/12/10 | 493 | 497 | 491 | 491 | 5,200 |
2013/12/09 | 495 | 500 | 495 | 496 | 11,900 |
2013/12/06 | 497 | 497 | 486 | 489 | 10,500 |
2013/12/05 | 498 | 498 | 489 | 493 | 7,800 |
2013/12/04 | 499 | 500 | 496 | 496 | 7,800 |
2013/12/03 | 503 | 503 | 499 | 499 | 4,900 |
2013/12/02 | 500 | 510 | 500 | 503 | 41,600 |
2013/11/29 | 500 | 505 | 500 | 500 | 8,600 |
2013/11/28 | 504 | 504 | 499 | 503 | 4,100 |
2013/11/27 | 502 | 502 | 498 | 501 | 15,000 |
2013/11/26 | 500 | 501 | 497 | 500 | 7,300 |
2013/11/25 | 498 | 500 | 496 | 500 | 10,500 |
2013/11/22 | 495 | 500 | 495 | 498 | 13,700 |
2013/11/21 | 491 | 499 | 491 | 498 | 14,600 |
2013/11/20 | 496 | 498 | 495 | 495 | 7,500 |
2013/11/19 | 499 | 506 | 496 | 496 | 8,100 |
2013/11/18 | 503 | 505 | 500 | 500 | 7,400 |
2013/11/15 | 503 | 505 | 497 | 499 | 13,100 |
2013/11/14 | 503 | 510 | 499 | 499 | 8,700 |
2013/11/13 | 499 | 502 | 493 | 501 | 14,000 |
2013/11/12 | 509 | 509 | 505 | 509 | 2,900 |
2013/11/11 | 506 | 509 | 495 | 500 | 14,300 |
2013/11/08 | 512 | 518 | 505 | 518 | 9,300 |
2013/11/07 | 523 | 523 | 515 | 520 | 7,000 |
2013/11/06 | 519 | 522 | 510 | 519 | 10,000 |
2013/11/05 | 524 | 524 | 519 | 519 | 2,900 |
2013/11/01 | 525 | 526 | 512 | 523 | 32,000 |
2013/10/31 | 525 | 525 | 515 | 516 | 4,900 |
2013/10/30 | 525 | 526 | 518 | 525 | 6,700 |
2013/10/29 | 522 | 528 | 516 | 520 | 19,200 |
2013/10/28 | 534 | 534 | 510 | 516 | 29,900 |
2013/10/25 | 534 | 534 | 525 | 528 | 4,800 |
2013/10/24 | 525 | 532 | 523 | 531 | 18,100 |
2013/10/23 | 520 | 530 | 520 | 530 | 28,600 |
2013/10/22 | 529 | 533 | 515 | 519 | 34,700 |
2013/10/21 | 522 | 528 | 510 | 528 | 17,400 |
2013/10/18 | 510 | 512 | 501 | 512 | 7,800 |
2013/10/17 | 500 | 507 | 497 | 500 | 80,300 |
2013/10/16 | 495 | 496 | 491 | 493 | 6,500 |
2013/10/15 | 500 | 512 | 500 | 501 | 5,500 |
2013/10/11 | 494 | 502 | 494 | 500 | 12,800 |
2013/10/10 | 497 | 497 | 487 | 487 | 4,000 |
2013/10/09 | 480 | 490 | 480 | 490 | 1,600 |
2013/10/08 | 479 | 488 | 479 | 488 | 6,700 |
2013/10/07 | 504 | 505 | 490 | 499 | 9,000 |
2013/10/04 | 513 | 518 | 510 | 510 | 4,200 |
2013/10/03 | 513 | 520 | 510 | 520 | 2,700 |
2013/10/02 | 527 | 527 | 517 | 521 | 4,400 |
2013/10/01 | 536 | 536 | 520 | 530 | 9,800 |
2013/09/30 | 538 | 538 | 528 | 537 | 14,400 |
2013/09/27 | 530 | 537 | 524 | 537 | 4,400 |
2013/09/26 | 537 | 537 | 528 | 528 | 2,700 |
2013/09/25 | 544 | 545 | 529 | 535 | 11,300 |
2013/09/24 | 533 | 543 | 529 | 542 | 10,200 |
2013/09/20 | 542 | 542 | 523 | 534 | 9,400 |
2013/09/19 | 530 | 540 | 522 | 532 | 68,500 |
2013/09/18 | 507 | 512 | 507 | 512 | 24,800 |
2013/09/17 | 501 | 507 | 495 | 505 | 24,500 |
2013/09/13 | 504 | 504 | 485 | 495 | 16,200 |
2013/09/12 | 503 | 503 | 495 | 502 | 6,800 |
2013/09/11 | 490 | 503 | 490 | 500 | 15,200 |
2013/09/10 | 498 | 498 | 489 | 492 | 2,700 |
2013/09/09 | 503 | 503 | 498 | 499 | 8,200 |
2013/09/06 | 497 | 498 | 488 | 498 | 9,600 |
2013/09/05 | 497 | 497 | 490 | 497 | 2,100 |
2013/09/04 | 497 | 497 | 490 | 490 | 1,700 |
2013/09/03 | 490 | 497 | 490 | 497 | 6,600 |
2013/09/02 | 488 | 488 | 485 | 487 | 7,000 |
2013/08/30 | 478 | 486 | 474 | 482 | 5,200 |
2013/08/29 | 485 | 493 | 480 | 480 | 12,200 |
2013/08/28 | 490 | 490 | 480 | 480 | 2,400 |
2013/08/27 | 483 | 494 | 483 | 494 | 4,100 |
2013/08/26 | 497 | 497 | 491 | 495 | 9,100 |
2013/08/23 | 497 | 497 | 484 | 497 | 16,000 |
2013/08/22 | 491 | 491 | 487 | 490 | 6,400 |
2013/08/21 | 483 | 494 | 476 | 488 | 11,200 |
2013/08/20 | 502 | 502 | 483 | 483 | 16,100 |
2013/08/19 | 502 | 502 | 492 | 502 | 1,300 |
2013/08/16 | 500 | 509 | 500 | 501 | 16,300 |
2013/08/15 | 496 | 502 | 473 | 500 | 16,100 |
2013/08/14 | 502 | 502 | 495 | 495 | 2,300 |
2013/08/13 | 502 | 505 | 497 | 502 | 16,700 |
2013/08/12 | 486 | 500 | 485 | 500 | 16,000 |
2013/08/09 | 505 | 507 | 491 | 503 | 24,100 |
2013/08/08 | 499 | 514 | 499 | 508 | 32,200 |
2013/08/07 | 500 | 503 | 488 | 499 | 18,000 |
2013/08/06 | 500 | 503 | 494 | 503 | 18,400 |
2013/08/05 | 490 | 500 | 488 | 494 | 16,900 |
2013/08/02 | 496 | 498 | 491 | 494 | 15,400 |
2013/08/01 | 479 | 491 | 465 | 491 | 21,700 |
2013/07/31 | 480 | 480 | 466 | 470 | 16,500 |
2013/07/30 | 451 | 479 | 450 | 478 | 14,600 |
2013/07/29 | 465 | 465 | 445 | 457 | 8,400 |
2013/07/26 | 462 | 478 | 461 | 470 | 32,400 |
2013/07/25 | 477 | 479 | 462 | 468 | 18,300 |
2013/07/24 | 474 | 474 | 464 | 468 | 8,200 |
2013/07/23 | 477 | 477 | 464 | 470 | 10,500 |
2013/07/22 | 477 | 480 | 465 | 470 | 18,200 |
2013/07/19 | 477 | 479 | 451 | 470 | 32,800 |
2013/07/18 | 471 | 477 | 469 | 474 | 11,900 |
2013/07/17 | 466 | 472 | 466 | 472 | 5,700 |
2013/07/16 | 476 | 478 | 466 | 472 | 8,100 |
2013/07/12 | 467 | 470 | 462 | 468 | 7,900 |
2013/07/11 | 462 | 469 | 459 | 464 | 11,200 |
2013/07/10 | 471 | 472 | 455 | 467 | 44,200 |
2013/07/09 | 455 | 469 | 449 | 464 | 8,200 |
2013/07/08 | 457 | 470 | 450 | 450 | 15,800 |
2013/07/05 | 452 | 456 | 447 | 453 | 10,800 |
2013/07/04 | 449 | 449 | 443 | 445 | 3,000 |
2013/07/03 | 447 | 455 | 445 | 447 | 18,500 |
2013/07/02 | 445 | 447 | 441 | 444 | 13,400 |
2013/07/01 | 438 | 450 | 432 | 442 | 18,400 |
2013/06/28 | 435 | 437 | 428 | 435 | 28,300 |
2013/06/27 | 417 | 424 | 410 | 422 | 18,600 |
2013/06/26 | 428 | 433 | 419 | 420 | 21,600 |
2013/06/25 | 434 | 434 | 421 | 421 | 27,300 |
2013/06/24 | 440 | 442 | 431 | 436 | 24,200 |
2013/06/21 | 439 | 445 | 425 | 443 | 30,500 |
2013/06/20 | 455 | 460 | 437 | 460 | 10,500 |
2013/06/19 | 450 | 461 | 450 | 455 | 4,600 |
2013/06/18 | 452 | 452 | 443 | 450 | 14,900 |
2013/06/17 | 444 | 452 | 436 | 445 | 7,800 |
2013/06/14 | 449 | 449 | 433 | 444 | 3,000 |
2013/06/13 | 440 | 444 | 423 | 437 | 20,100 |
2013/06/12 | 454 | 466 | 442 | 454 | 3,700 |
2013/06/11 | 441 | 468 | 441 | 460 | 13,100 |
2013/06/10 | 433 | 455 | 433 | 445 | 13,500 |
2013/06/07 | 420 | 430 | 409 | 423 | 31,500 |
2013/06/06 | 446 | 465 | 427 | 438 | 30,900 |
2013/06/05 | 458 | 471 | 458 | 459 | 14,700 |
2013/06/04 | 448 | 460 | 447 | 458 | 32,100 |
2013/06/03 | 475 | 475 | 455 | 464 | 35,000 |
2013/05/31 | 483 | 494 | 483 | 487 | 10,600 |
2013/05/30 | 511 | 511 | 483 | 483 | 9,500 |
2013/05/29 | 512 | 519 | 506 | 512 | 5,200 |
2013/05/28 | 477 | 502 | 477 | 502 | 23,700 |
2013/05/27 | 483 | 494 | 483 | 487 | 16,500 |
2013/05/24 | 515 | 530 | 490 | 511 | 101,300 |
2013/05/23 | 555 | 559 | 503 | 510 | 79,800 |
2013/05/22 | 566 | 567 | 551 | 563 | 43,500 |
2013/05/21 | 572 | 575 | 556 | 565 | 120,700 |
2013/05/20 | 549 | 570 | 535 | 570 | 143,800 |
2013/05/17 | 526 | 534 | 506 | 534 | 213,800 |
2013/05/16 | 505 | 520 | 464 | 490 | 45,800 |
2013/05/15 | 520 | 527 | 500 | 514 | 94,100 |
2013/05/14 | 499 | 520 | 496 | 516 | 82,500 |
2013/05/13 | 508 | 548 | 507 | 537 | 67,700 |
2013/05/10 | 501 | 507 | 493 | 507 | 40,700 |
2013/05/09 | 500 | 506 | 494 | 497 | 21,100 |
2013/05/08 | 495 | 500 | 489 | 491 | 32,400 |
2013/05/07 | 489 | 495 | 484 | 493 | 31,400 |
2013/05/02 | 482 | 483 | 476 | 481 | 10,100 |
2013/05/01 | 495 | 495 | 482 | 485 | 25,100 |
2013/04/30 | 482 | 495 | 474 | 493 | 13,400 |
2013/04/26 | 490 | 495 | 482 | 482 | 24,800 |
2013/04/25 | 491 | 499 | 488 | 490 | 43,900 |
2013/04/24 | 489 | 491 | 482 | 491 | 28,100 |
2013/04/23 | 490 | 491 | 482 | 489 | 20,600 |
2013/04/22 | 494 | 495 | 475 | 475 | 39,000 |
2013/04/19 | 493 | 493 | 472 | 482 | 14,300 |
2013/04/18 | 471 | 495 | 461 | 493 | 30,400 |
2013/04/17 | 469 | 475 | 466 | 471 | 9,200 |
2013/04/16 | 456 | 475 | 448 | 461 | 42,600 |
2013/04/15 | 480 | 480 | 471 | 475 | 25,400 |
2013/04/12 | 488 | 500 | 485 | 491 | 44,100 |
2013/04/11 | 472 | 484 | 472 | 480 | 12,300 |
2013/04/10 | 478 | 481 | 466 | 469 | 5,800 |
2013/04/09 | 482 | 488 | 467 | 478 | 22,900 |
2013/04/08 | 465 | 490 | 465 | 484 | 28,400 |
2013/04/05 | 459 | 470 | 452 | 463 | 31,900 |
2013/04/04 | 432 | 443 | 421 | 443 | 14,800 |
2013/04/03 | 435 | 441 | 434 | 439 | 15,200 |
2013/04/02 | 422 | 430 | 405 | 427 | 29,100 |
2013/04/01 | 445 | 450 | 422 | 425 | 27,200 |
2013/03/29 | 462 | 467 | 453 | 453 | 23,800 |
2013/03/28 | 488 | 488 | 473 | 473 | 8,500 |
2013/03/27 | 492 | 492 | 481 | 484 | 7,800 |
2013/03/26 | 496 | 499 | 487 | 488 | 13,200 |
2013/03/25 | 495 | 502 | 490 | 501 | 21,400 |
2013/03/22 | 497 | 504 | 483 | 494 | 33,300 |
2013/03/21 | 495 | 507 | 495 | 498 | 38,100 |
2013/03/19 | 487 | 497 | 483 | 497 | 23,200 |
2013/03/18 | 495 | 495 | 478 | 480 | 35,200 |
2013/03/15 | 499 | 504 | 488 | 497 | 41,200 |
2013/03/14 | 501 | 503 | 494 | 500 | 12,300 |
2013/03/13 | 505 | 505 | 495 | 495 | 14,300 |
2013/03/12 | 520 | 520 | 505 | 505 | 24,300 |
2013/03/11 | 504 | 517 | 502 | 510 | 51,800 |
2013/03/08 | 488 | 499 | 485 | 499 | 24,800 |
2013/03/07 | 498 | 498 | 481 | 483 | 17,700 |
2013/03/06 | 489 | 498 | 483 | 490 | 45,400 |
2013/03/05 | 474 | 480 | 467 | 472 | 18,300 |
2013/03/04 | 466 | 476 | 460 | 476 | 50,800 |
2013/03/01 | 466 | 467 | 450 | 460 | 16,900 |
2013/02/28 | 461 | 468 | 457 | 457 | 19,500 |
2013/02/27 | 462 | 463 | 448 | 454 | 14,600 |
2013/02/26 | 445 | 464 | 443 | 451 | 31,000 |
2013/02/25 | 460 | 465 | 453 | 461 | 24,100 |
2013/02/22 | 446 | 454 | 444 | 448 | 19,700 |
2013/02/21 | 462 | 462 | 448 | 453 | 26,700 |
2013/02/20 | 436 | 473 | 436 | 460 | 53,400 |
2013/02/19 | 442 | 445 | 431 | 439 | 15,200 |
2013/02/18 | 432 | 443 | 426 | 439 | 36,800 |
2013/02/15 | 443 | 443 | 407 | 425 | 80,900 |
2013/02/14 | 444 | 448 | 433 | 440 | 45,700 |
2013/02/13 | 430 | 451 | 425 | 444 | 107,900 |
2013/02/12 | 451 | 464 | 444 | 447 | 104,800 |
2013/02/08 | 479 | 479 | 440 | 458 | 70,500 |
2013/02/07 | 475 | 476 | 455 | 473 | 68,500 |
2013/02/06 | 453 | 485 | 453 | 467 | 174,300 |
2013/02/05 | 420 | 445 | 415 | 439 | 112,900 |
2013/02/04 | 402 | 440 | 401 | 431 | 145,800 |
2013/02/01 | 391 | 397 | 387 | 390 | 105,700 |
2013/01/31 | 385 | 388 | 381 | 388 | 22,500 |
2013/01/30 | 385 | 390 | 382 | 386 | 49,300 |
2013/01/29 | 385 | 389 | 383 | 385 | 53,900 |
2013/01/28 | 390 | 392 | 378 | 385 | 61,500 |
2013/01/25 | 392 | 396 | 384 | 386 | 32,200 |
2013/01/24 | 380 | 389 | 378 | 387 | 60,200 |
2013/01/23 | 398 | 401 | 388 | 388 | 39,600 |
2013/01/22 | 385 | 402 | 381 | 402 | 75,100 |
2013/01/21 | 383 | 383 | 375 | 381 | 75,400 |
2013/01/18 | 376 | 379 | 373 | 375 | 56,200 |
2013/01/17 | 375 | 376 | 367 | 370 | 55,800 |
2013/01/16 | 381 | 381 | 360 | 375 | 42,600 |
2013/01/15 | 380 | 384 | 377 | 379 | 50,800 |
2013/01/11 | 380 | 380 | 372 | 374 | 54,100 |
2013/01/10 | 372 | 374 | 366 | 374 | 45,300 |
2013/01/09 | 362 | 369 | 360 | 366 | 25,700 |
2013/01/08 | 370 | 370 | 363 | 370 | 32,000 |
2013/01/07 | 375 | 378 | 365 | 372 | 66,000 |
2013/01/04 | 378 | 385 | 368 | 374 | 107,500 |