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 |
---|---|---|---|---|---|
2014/12/30 | 575 | 587 | 575 | 582 | 5,800 |
2014/12/29 | 583 | 583 | 579 | 579 | 3,300 |
2014/12/26 | 587 | 587 | 575 | 578 | 10,400 |
2014/12/25 | 590 | 596 | 578 | 578 | 23,600 |
2014/12/24 | 600 | 602 | 585 | 592 | 30,800 |
2014/12/22 | 597 | 597 | 589 | 597 | 5,000 |
2014/12/19 | 592 | 599 | 589 | 589 | 6,400 |
2014/12/18 | 585 | 595 | 585 | 589 | 10,300 |
2014/12/17 | 585 | 589 | 585 | 589 | 1,500 |
2014/12/16 | 580 | 599 | 580 | 585 | 18,300 |
2014/12/15 | 599 | 599 | 570 | 583 | 17,100 |
2014/12/12 | 592 | 604 | 592 | 600 | 9,100 |
2014/12/11 | 585 | 594 | 581 | 591 | 19,700 |
2014/12/10 | 599 | 604 | 590 | 595 | 8,200 |
2014/12/09 | 589 | 600 | 587 | 600 | 10,200 |
2014/12/08 | 590 | 605 | 590 | 600 | 35,300 |
2014/12/05 | 580 | 588 | 579 | 588 | 38,000 |
2014/12/04 | 574 | 579 | 571 | 579 | 4,600 |
2014/12/03 | 579 | 579 | 574 | 574 | 5,300 |
2014/12/02 | 562 | 577 | 562 | 575 | 10,800 |
2014/12/01 | 572 | 574 | 555 | 564 | 14,500 |
2014/11/28 | 575 | 575 | 570 | 574 | 5,200 |
2014/11/27 | 575 | 580 | 571 | 572 | 5,600 |
2014/11/26 | 570 | 577 | 570 | 574 | 2,800 |
2014/11/25 | 562 | 567 | 562 | 565 | 5,100 |
2014/11/21 | 570 | 570 | 558 | 562 | 5,700 |
2014/11/20 | 570 | 573 | 562 | 570 | 6,900 |
2014/11/19 | 560 | 575 | 560 | 561 | 29,900 |
2014/11/18 | 573 | 584 | 560 | 570 | 5,300 |
2014/11/17 | 580 | 583 | 572 | 572 | 23,700 |
2014/11/14 | 584 | 589 | 582 | 584 | 4,000 |
2014/11/13 | 582 | 584 | 577 | 584 | 7,300 |
2014/11/12 | 591 | 592 | 585 | 591 | 36,900 |
2014/11/11 | 588 | 590 | 585 | 585 | 7,600 |
2014/11/10 | 572 | 590 | 572 | 588 | 13,200 |
2014/11/07 | 585 | 592 | 582 | 582 | 6,100 |
2014/11/06 | 580 | 589 | 571 | 580 | 28,100 |
2014/11/05 | 580 | 589 | 568 | 568 | 18,200 |
2014/11/04 | 580 | 590 | 579 | 580 | 28,600 |
2014/10/31 | 574 | 574 | 566 | 572 | 6,700 |
2014/10/30 | 569 | 574 | 568 | 574 | 4,700 |
2014/10/29 | 570 | 572 | 566 | 566 | 6,100 |
2014/10/28 | 575 | 575 | 565 | 566 | 6,100 |
2014/10/27 | 561 | 568 | 560 | 565 | 6,100 |
2014/10/24 | 560 | 565 | 550 | 550 | 7,200 |
2014/10/23 | 541 | 550 | 541 | 550 | 2,100 |
2014/10/22 | 541 | 545 | 536 | 541 | 6,600 |
2014/10/21 | 550 | 550 | 532 | 542 | 8,500 |
2014/10/20 | 530 | 545 | 530 | 543 | 4,400 |
2014/10/17 | 522 | 526 | 509 | 520 | 17,100 |
2014/10/16 | 530 | 530 | 526 | 528 | 7,200 |
2014/10/15 | 537 | 541 | 537 | 540 | 4,100 |
2014/10/14 | 521 | 541 | 521 | 540 | 9,600 |
2014/10/10 | 555 | 555 | 541 | 541 | 18,600 |
2014/10/09 | 568 | 569 | 560 | 560 | 14,700 |
2014/10/08 | 570 | 577 | 565 | 576 | 14,200 |
2014/10/07 | 583 | 583 | 576 | 576 | 2,500 |
2014/10/06 | 574 | 583 | 570 | 581 | 14,400 |
2014/10/03 | 562 | 574 | 554 | 574 | 13,800 |
2014/10/02 | 560 | 566 | 552 | 562 | 14,500 |
2014/10/01 | 572 | 576 | 565 | 574 | 19,300 |
2014/09/30 | 565 | 571 | 557 | 561 | 21,200 |
2014/09/29 | 553 | 573 | 553 | 566 | 13,900 |
2014/09/26 | 563 | 567 | 552 | 561 | 7,700 |
2014/09/25 | 556 | 564 | 550 | 560 | 24,000 |
2014/09/24 | 548 | 550 | 540 | 546 | 20,100 |
2014/09/22 | 554 | 555 | 543 | 548 | 12,000 |
2014/09/19 | 557 | 559 | 543 | 555 | 19,100 |
2014/09/18 | 541 | 555 | 541 | 550 | 40,300 |
2014/09/17 | 550 | 551 | 532 | 537 | 35,800 |
2014/09/16 | 523 | 532 | 523 | 531 | 25,600 |
2014/09/12 | 529 | 531 | 522 | 525 | 24,200 |
2014/09/11 | 526 | 529 | 525 | 526 | 7,900 |
2014/09/10 | 520 | 528 | 517 | 526 | 13,100 |
2014/09/09 | 520 | 530 | 518 | 522 | 42,900 |
2014/09/08 | 512 | 520 | 510 | 518 | 18,200 |
2014/09/05 | 501 | 512 | 501 | 510 | 27,300 |
2014/09/04 | 506 | 508 | 495 | 505 | 17,700 |
2014/09/03 | 507 | 507 | 491 | 505 | 20,900 |
2014/09/02 | 510 | 510 | 501 | 507 | 6,400 |
2014/09/01 | 504 | 505 | 500 | 504 | 11,900 |
2014/08/29 | 493 | 497 | 487 | 497 | 9,800 |
2014/08/28 | 490 | 492 | 490 | 491 | 3,100 |
2014/08/27 | 491 | 492 | 488 | 489 | 15,000 |
2014/08/26 | 492 | 492 | 488 | 491 | 2,500 |
2014/08/25 | 497 | 497 | 492 | 492 | 5,800 |
2014/08/22 | 488 | 496 | 487 | 492 | 6,400 |
2014/08/21 | 489 | 495 | 485 | 487 | 6,500 |
2014/08/20 | 483 | 488 | 479 | 488 | 13,300 |
2014/08/19 | 483 | 487 | 483 | 487 | 2,700 |
2014/08/18 | 480 | 486 | 480 | 483 | 6,300 |
2014/08/15 | 479 | 485 | 479 | 485 | 9,800 |
2014/08/14 | 477 | 479 | 475 | 478 | 4,100 |
2014/08/13 | 476 | 478 | 473 | 477 | 10,200 |
2014/08/12 | 475 | 476 | 466 | 473 | 10,400 |
2014/08/11 | 478 | 478 | 467 | 470 | 25,800 |
2014/08/08 | 473 | 477 | 461 | 462 | 24,900 |
2014/08/07 | 479 | 480 | 473 | 480 | 14,000 |
2014/08/06 | 484 | 484 | 479 | 480 | 5,000 |
2014/08/05 | 486 | 489 | 484 | 484 | 7,900 |
2014/08/04 | 490 | 490 | 481 | 486 | 4,800 |
2014/08/01 | 491 | 495 | 490 | 492 | 12,200 |
2014/07/31 | 495 | 498 | 494 | 498 | 35,600 |
2014/07/30 | 492 | 494 | 490 | 492 | 3,100 |
2014/07/29 | 493 | 496 | 488 | 489 | 34,000 |
2014/07/28 | 509 | 512 | 508 | 512 | 3,300 |
2014/07/25 | 507 | 515 | 505 | 515 | 15,700 |
2014/07/24 | 498 | 502 | 496 | 502 | 9,500 |
2014/07/23 | 481 | 493 | 481 | 491 | 7,700 |
2014/07/22 | 477 | 482 | 477 | 479 | 19,900 |
2014/07/18 | 482 | 482 | 476 | 479 | 32,000 |
2014/07/17 | 494 | 499 | 486 | 487 | 38,700 |
2014/07/16 | 503 | 506 | 493 | 496 | 32,400 |
2014/07/15 | 515 | 515 | 508 | 513 | 11,500 |
2014/07/14 | 510 | 519 | 506 | 514 | 7,800 |
2014/07/11 | 511 | 519 | 511 | 519 | 6,900 |
2014/07/10 | 517 | 528 | 514 | 526 | 5,600 |
2014/07/09 | 522 | 526 | 516 | 516 | 8,800 |
2014/07/08 | 530 | 530 | 526 | 526 | 3,600 |
2014/07/07 | 535 | 535 | 525 | 530 | 10,500 |
2014/07/04 | 535 | 535 | 527 | 535 | 14,300 |
2014/07/03 | 530 | 540 | 530 | 537 | 6,400 |
2014/07/02 | 538 | 538 | 532 | 538 | 3,400 |
2014/07/01 | 536 | 544 | 531 | 533 | 7,800 |
2014/06/30 | 539 | 539 | 521 | 536 | 13,600 |
2014/06/27 | 541 | 542 | 530 | 530 | 5,300 |
2014/06/26 | 545 | 549 | 541 | 541 | 4,300 |
2014/06/25 | 546 | 550 | 540 | 545 | 43,500 |
2014/06/24 | 530 | 538 | 522 | 530 | 4,600 |
2014/06/23 | 531 | 546 | 531 | 531 | 10,800 |
2014/06/20 | 546 | 546 | 540 | 545 | 4,000 |
2014/06/19 | 546 | 555 | 532 | 537 | 28,300 |
2014/06/18 | 563 | 563 | 538 | 545 | 29,100 |
2014/06/17 | 530 | 573 | 517 | 566 | 80,400 |
2014/06/16 | 499 | 546 | 487 | 519 | 36,100 |
2014/06/13 | 482 | 489 | 476 | 486 | 8,000 |
2014/06/12 | 486 | 486 | 476 | 478 | 2,600 |
2014/06/11 | 480 | 484 | 474 | 481 | 2,800 |
2014/06/10 | 485 | 485 | 476 | 478 | 4,000 |
2014/06/09 | 483 | 486 | 472 | 478 | 18,400 |
2014/06/06 | 485 | 487 | 479 | 484 | 6,200 |
2014/06/05 | 487 | 487 | 478 | 479 | 5,000 |
2014/06/04 | 487 | 487 | 481 | 485 | 2,200 |
2014/06/03 | 485 | 489 | 478 | 483 | 12,500 |
2014/06/02 | 470 | 490 | 467 | 485 | 15,400 |
2014/05/30 | 462 | 471 | 457 | 470 | 4,000 |
2014/05/29 | 455 | 465 | 454 | 460 | 5,600 |
2014/05/28 | 465 | 468 | 455 | 455 | 10,900 |
2014/05/27 | 466 | 468 | 459 | 459 | 3,500 |
2014/05/26 | 462 | 469 | 458 | 467 | 6,400 |
2014/05/23 | 464 | 465 | 455 | 457 | 5,400 |
2014/05/22 | 453 | 465 | 453 | 456 | 6,800 |
2014/05/21 | 449 | 472 | 446 | 454 | 17,300 |
2014/05/20 | 448 | 456 | 448 | 449 | 6,400 |
2014/05/19 | 451 | 461 | 446 | 446 | 4,300 |
2014/05/16 | 458 | 461 | 450 | 450 | 3,500 |
2014/05/15 | 459 | 467 | 450 | 459 | 34,800 |
2014/05/14 | 448 | 462 | 444 | 449 | 39,500 |
2014/05/13 | 466 | 473 | 461 | 466 | 11,300 |
2014/05/12 | 465 | 468 | 460 | 464 | 8,600 |
2014/05/09 | 466 | 479 | 465 | 465 | 14,900 |
2014/05/08 | 492 | 492 | 468 | 468 | 24,600 |
2014/05/07 | 464 | 498 | 459 | 484 | 28,500 |
2014/05/02 | 458 | 494 | 458 | 467 | 17,100 |
2014/05/01 | 465 | 465 | 458 | 458 | 9,400 |
2014/04/30 | 460 | 462 | 457 | 460 | 3,700 |
2014/04/28 | 459 | 461 | 457 | 458 | 4,500 |
2014/04/25 | 466 | 466 | 460 | 464 | 6,900 |
2014/04/24 | 464 | 467 | 460 | 463 | 7,300 |
2014/04/23 | 460 | 466 | 455 | 464 | 12,800 |
2014/04/22 | 467 | 467 | 458 | 458 | 8,500 |
2014/04/21 | 464 | 469 | 462 | 462 | 12,200 |
2014/04/18 | 472 | 472 | 464 | 467 | 3,400 |
2014/04/17 | 470 | 472 | 466 | 469 | 5,200 |
2014/04/16 | 464 | 470 | 464 | 469 | 11,400 |
2014/04/15 | 462 | 475 | 460 | 465 | 9,900 |
2014/04/14 | 452 | 465 | 452 | 461 | 7,200 |
2014/04/11 | 450 | 459 | 450 | 453 | 20,300 |
2014/04/10 | 466 | 478 | 458 | 458 | 12,200 |
2014/04/09 | 473 | 488 | 461 | 463 | 64,200 |
2014/04/08 | 486 | 486 | 476 | 476 | 12,500 |
2014/04/07 | 491 | 492 | 484 | 486 | 8,500 |
2014/04/04 | 504 | 504 | 494 | 494 | 12,300 |
2014/04/03 | 496 | 507 | 493 | 501 | 19,200 |
2014/04/02 | 488 | 493 | 487 | 490 | 13,300 |
2014/04/01 | 491 | 491 | 482 | 486 | 11,400 |
2014/03/31 | 471 | 483 | 470 | 483 | 11,000 |
2014/03/28 | 468 | 476 | 466 | 470 | 8,100 |
2014/03/27 | 462 | 470 | 456 | 468 | 11,200 |
2014/03/26 | 468 | 471 | 462 | 465 | 13,800 |
2014/03/25 | 478 | 478 | 466 | 466 | 11,500 |
2014/03/24 | 458 | 474 | 458 | 468 | 16,000 |
2014/03/20 | 481 | 481 | 458 | 458 | 37,200 |
2014/03/19 | 495 | 496 | 470 | 482 | 12,800 |
2014/03/18 | 467 | 482 | 467 | 479 | 37,500 |
2014/03/17 | 471 | 477 | 463 | 466 | 18,800 |
2014/03/14 | 503 | 503 | 469 | 471 | 62,300 |
2014/03/13 | 510 | 510 | 507 | 509 | 8,000 |
2014/03/12 | 511 | 515 | 510 | 510 | 20,000 |
2014/03/11 | 521 | 523 | 516 | 519 | 8,800 |
2014/03/10 | 527 | 527 | 522 | 522 | 11,200 |
2014/03/07 | 529 | 533 | 525 | 527 | 9,200 |
2014/03/06 | 523 | 525 | 522 | 523 | 30,800 |
2014/03/05 | 524 | 536 | 522 | 524 | 16,400 |
2014/03/04 | 517 | 526 | 516 | 524 | 3,700 |
2014/03/03 | 544 | 544 | 516 | 522 | 25,300 |
2014/02/28 | 538 | 557 | 530 | 538 | 14,200 |
2014/02/27 | 557 | 558 | 523 | 538 | 33,700 |
2014/02/26 | 564 | 564 | 557 | 558 | 10,400 |
2014/02/25 | 578 | 578 | 559 | 564 | 15,200 |
2014/02/24 | 566 | 570 | 565 | 568 | 4,100 |
2014/02/21 | 564 | 570 | 564 | 566 | 3,700 |
2014/02/20 | 579 | 579 | 559 | 561 | 16,600 |
2014/02/19 | 578 | 584 | 575 | 580 | 11,600 |
2014/02/18 | 568 | 598 | 562 | 589 | 15,100 |
2014/02/17 | 566 | 575 | 554 | 568 | 26,100 |
2014/02/14 | 590 | 597 | 571 | 576 | 17,800 |
2014/02/13 | 630 | 630 | 592 | 598 | 47,700 |
2014/02/12 | 619 | 632 | 610 | 630 | 32,800 |
2014/02/10 | 645 | 645 | 600 | 610 | 42,500 |
2014/02/07 | 580 | 623 | 578 | 623 | 20,900 |
2014/02/06 | 578 | 578 | 557 | 569 | 22,100 |
2014/02/05 | 572 | 597 | 545 | 553 | 62,100 |
2014/02/04 | 545 | 625 | 545 | 576 | 98,500 |
2014/02/03 | 563 | 649 | 545 | 632 | 101,900 |
2014/01/31 | 584 | 595 | 563 | 563 | 56,900 |
2014/01/30 | 590 | 592 | 581 | 582 | 42,000 |
2014/01/29 | 595 | 614 | 589 | 612 | 43,400 |
2014/01/28 | 595 | 622 | 581 | 605 | 37,800 |
2014/01/27 | 631 | 631 | 581 | 593 | 101,700 |
2014/01/24 | 640 | 670 | 640 | 647 | 66,600 |
2014/01/23 | 675 | 678 | 640 | 664 | 53,100 |
2014/01/22 | 663 | 678 | 663 | 672 | 21,600 |
2014/01/21 | 672 | 684 | 656 | 669 | 47,700 |
2014/01/20 | 678 | 680 | 661 | 665 | 81,100 |
2014/01/17 | 699 | 699 | 665 | 679 | 75,800 |
2014/01/16 | 662 | 706 | 661 | 699 | 94,500 |
2014/01/15 | 671 | 689 | 658 | 677 | 81,000 |
2014/01/14 | 650 | 679 | 634 | 636 | 127,400 |
2014/01/10 | 677 | 683 | 652 | 666 | 87,400 |
2014/01/09 | 695 | 697 | 668 | 684 | 103,500 |
2014/01/08 | 691 | 706 | 686 | 696 | 124,100 |
2014/01/07 | 756 | 757 | 680 | 700 | 209,500 |
2014/01/06 | 735 | 850 | 731 | 785 | 508,000 |