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 |
---|---|---|---|---|---|
2016/12/30 | 905 | 975 | 900 | 975 | 59,500 |
2016/12/29 | 909 | 911 | 887 | 909 | 28,800 |
2016/12/28 | 890 | 918 | 890 | 906 | 52,800 |
2016/12/27 | 883 | 888 | 875 | 888 | 32,400 |
2016/12/26 | 883 | 888 | 870 | 872 | 21,500 |
2016/12/22 | 864 | 887 | 863 | 887 | 46,000 |
2016/12/21 | 863 | 864 | 856 | 864 | 31,500 |
2016/12/20 | 860 | 863 | 857 | 861 | 76,300 |
2016/12/19 | 868 | 869 | 859 | 860 | 39,400 |
2016/12/16 | 891 | 891 | 856 | 857 | 44,900 |
2016/12/15 | 909 | 909 | 883 | 886 | 27,400 |
2016/12/14 | 906 | 914 | 894 | 898 | 58,400 |
2016/12/13 | 900 | 915 | 870 | 902 | 34,000 |
2016/12/12 | 872 | 902 | 865 | 900 | 51,800 |
2016/12/09 | 866 | 891 | 857 | 867 | 56,100 |
2016/12/08 | 910 | 911 | 833 | 851 | 189,300 |
2016/12/07 | 890 | 940 | 890 | 920 | 134,800 |
2016/12/06 | 864 | 913 | 860 | 891 | 110,500 |
2016/12/05 | 842 | 865 | 840 | 858 | 98,500 |
2016/12/02 | 812 | 860 | 812 | 853 | 134,000 |
2016/12/01 | 839 | 839 | 798 | 812 | 71,100 |
2016/11/30 | 820 | 839 | 815 | 829 | 48,000 |
2016/11/29 | 852 | 852 | 808 | 820 | 75,600 |
2016/11/28 | 837 | 870 | 837 | 853 | 116,900 |
2016/11/25 | 845 | 845 | 825 | 835 | 65,300 |
2016/11/24 | 865 | 871 | 816 | 852 | 156,200 |
2016/11/22 | 811 | 893 | 811 | 858 | 253,600 |
2016/11/21 | 765 | 824 | 756 | 807 | 136,100 |
2016/11/18 | 770 | 777 | 755 | 765 | 88,500 |
2016/11/17 | 730 | 772 | 730 | 767 | 106,300 |
2016/11/16 | 744 | 749 | 726 | 738 | 101,100 |
2016/11/15 | 699 | 729 | 698 | 729 | 82,000 |
2016/11/14 | 691 | 710 | 680 | 705 | 53,400 |
2016/11/11 | 699 | 700 | 673 | 691 | 66,400 |
2016/11/10 | 681 | 700 | 672 | 700 | 24,400 |
2016/11/09 | 676 | 689 | 650 | 671 | 40,200 |
2016/11/08 | 679 | 695 | 679 | 685 | 22,800 |
2016/11/07 | 675 | 688 | 674 | 681 | 45,200 |
2016/11/04 | 672 | 695 | 664 | 671 | 41,000 |
2016/11/02 | 682 | 682 | 658 | 672 | 41,300 |
2016/11/01 | 703 | 704 | 683 | 685 | 63,600 |
2016/10/31 | 673 | 740 | 667 | 703 | 164,800 |
2016/10/28 | 676 | 697 | 641 | 663 | 123,100 |
2016/10/27 | 610 | 614 | 608 | 613 | 2,400 |
2016/10/26 | 609 | 615 | 608 | 615 | 1,700 |
2016/10/25 | 620 | 620 | 613 | 613 | 2,700 |
2016/10/24 | 619 | 619 | 613 | 616 | 5,700 |
2016/10/21 | 612 | 623 | 609 | 618 | 9,500 |
2016/10/20 | 608 | 616 | 608 | 610 | 11,200 |
2016/10/19 | 600 | 606 | 590 | 604 | 18,700 |
2016/10/18 | 601 | 601 | 591 | 598 | 4,200 |
2016/10/17 | 612 | 612 | 591 | 600 | 29,600 |
2016/10/14 | 615 | 620 | 606 | 612 | 9,800 |
2016/10/13 | 635 | 635 | 596 | 624 | 21,900 |
2016/10/12 | 636 | 640 | 633 | 633 | 7,200 |
2016/10/11 | 640 | 673 | 636 | 647 | 53,300 |
2016/10/07 | 635 | 648 | 631 | 635 | 32,100 |
2016/10/06 | 612 | 635 | 605 | 625 | 47,900 |
2016/10/05 | 593 | 605 | 593 | 600 | 14,000 |
2016/10/04 | 583 | 600 | 583 | 592 | 7,200 |
2016/10/03 | 589 | 590 | 580 | 586 | 6,700 |
2016/09/30 | 594 | 620 | 572 | 583 | 54,000 |
2016/09/29 | 575 | 598 | 573 | 589 | 25,200 |
2016/09/28 | 550 | 582 | 550 | 579 | 30,100 |
2016/09/27 | 545 | 556 | 536 | 555 | 18,400 |
2016/09/26 | 540 | 545 | 540 | 540 | 2,800 |
2016/09/23 | 543 | 543 | 537 | 538 | 9,700 |
2016/09/21 | 540 | 544 | 522 | 544 | 7,800 |
2016/09/20 | 545 | 545 | 534 | 544 | 13,200 |
2016/09/16 | 519 | 550 | 514 | 545 | 56,600 |
2016/09/15 | 517 | 518 | 504 | 508 | 6,700 |
2016/09/14 | 494 | 527 | 487 | 517 | 19,300 |
2016/09/13 | 485 | 489 | 474 | 487 | 14,100 |
2016/09/12 | 470 | 481 | 470 | 477 | 7,200 |
2016/09/09 | 468 | 470 | 468 | 470 | 1,900 |
2016/09/08 | 463 | 465 | 460 | 460 | 2,100 |
2016/09/07 | 466 | 466 | 461 | 463 | 1,500 |
2016/09/06 | 474 | 474 | 466 | 466 | 2,900 |
2016/09/05 | 458 | 480 | 458 | 472 | 8,900 |
2016/09/02 | 457 | 457 | 456 | 456 | 800 |
2016/09/01 | 452 | 457 | 450 | 457 | 9,700 |
2016/08/31 | 449 | 454 | 449 | 454 | 2,600 |
2016/08/30 | 447 | 450 | 447 | 449 | 600 |
2016/08/29 | 456 | 456 | 448 | 448 | 3,500 |
2016/08/26 | 447 | 451 | 445 | 451 | 7,900 |
2016/08/25 | 445 | 451 | 445 | 447 | 5,300 |
2016/08/24 | 445 | 449 | 444 | 447 | 2,100 |
2016/08/23 | 445 | 446 | 444 | 446 | 1,100 |
2016/08/22 | 443 | 447 | 443 | 446 | 400 |
2016/08/19 | 442 | 442 | 442 | 442 | 200 |
2016/08/18 | 443 | 443 | 443 | 443 | 200 |
2016/08/17 | 446 | 447 | 443 | 445 | 1,200 |
2016/08/16 | 444 | 445 | 442 | 442 | 1,700 |
2016/08/15 | 445 | 450 | 443 | 443 | 1,900 |
2016/08/12 | 447 | 461 | 444 | 444 | 18,300 |
2016/08/10 | 448 | 450 | 448 | 448 | 3,400 |
2016/08/09 | 450 | 464 | 443 | 451 | 18,900 |
2016/08/08 | 449 | 455 | 440 | 455 | 7,600 |
2016/08/05 | 446 | 446 | 440 | 443 | 4,100 |
2016/08/04 | 444 | 446 | 444 | 446 | 300 |
2016/08/03 | 445 | 445 | 436 | 445 | 3,900 |
2016/08/02 | 444 | 450 | 444 | 450 | 400 |
2016/08/01 | 449 | 449 | 443 | 443 | 3,200 |
2016/07/29 | 446 | 449 | 445 | 449 | 4,100 |
2016/07/28 | 447 | 456 | 447 | 447 | 9,800 |
2016/07/27 | 447 | 453 | 447 | 451 | 3,400 |
2016/07/26 | 449 | 453 | 447 | 449 | 1,800 |
2016/07/25 | 461 | 461 | 445 | 454 | 8,100 |
2016/07/22 | 445 | 463 | 445 | 449 | 14,700 |
2016/07/21 | 445 | 455 | 442 | 444 | 14,000 |
2016/07/20 | 443 | 452 | 441 | 445 | 10,800 |
2016/07/19 | 439 | 439 | 432 | 436 | 7,400 |
2016/07/15 | 436 | 441 | 436 | 438 | 9,700 |
2016/07/14 | 446 | 446 | 438 | 438 | 7,700 |
2016/07/13 | 435 | 444 | 430 | 443 | 27,000 |
2016/07/12 | 424 | 428 | 424 | 427 | 3,800 |
2016/07/11 | 426 | 431 | 421 | 424 | 42,100 |
2016/07/08 | 424 | 433 | 424 | 425 | 4,200 |
2016/07/07 | 427 | 431 | 423 | 423 | 7,700 |
2016/07/06 | 433 | 441 | 430 | 430 | 5,400 |
2016/07/05 | 433 | 447 | 431 | 436 | 5,000 |
2016/07/04 | 432 | 434 | 432 | 433 | 1,900 |
2016/07/01 | 444 | 444 | 433 | 433 | 3,500 |
2016/06/30 | 446 | 446 | 427 | 433 | 5,000 |
2016/06/29 | 426 | 427 | 421 | 422 | 3,400 |
2016/06/28 | 426 | 429 | 426 | 426 | 1,600 |
2016/06/27 | 425 | 425 | 425 | 425 | 1,000 |
2016/06/24 | 445 | 445 | 420 | 421 | 15,700 |
2016/06/23 | 432 | 433 | 429 | 430 | 3,600 |
2016/06/22 | 444 | 457 | 431 | 433 | 19,200 |
2016/06/21 | 430 | 447 | 430 | 447 | 1,000 |
2016/06/20 | 429 | 430 | 425 | 429 | 1,100 |
2016/06/16 | 427 | 427 | 420 | 425 | 4,000 |
2016/06/15 | 432 | 433 | 430 | 430 | 5,400 |
2016/06/14 | 430 | 433 | 428 | 432 | 5,600 |
2016/06/13 | 442 | 451 | 430 | 431 | 10,500 |
2016/06/10 | 450 | 450 | 448 | 450 | 3,000 |
2016/06/09 | 456 | 456 | 447 | 450 | 3,100 |
2016/06/08 | 456 | 456 | 449 | 456 | 6,000 |
2016/06/07 | 455 | 457 | 455 | 456 | 500 |
2016/06/06 | 458 | 458 | 450 | 451 | 4,500 |
2016/06/03 | 466 | 466 | 462 | 463 | 2,200 |
2016/06/02 | 470 | 470 | 461 | 462 | 3,800 |
2016/06/01 | 483 | 483 | 467 | 471 | 6,700 |
2016/05/31 | 475 | 480 | 475 | 480 | 3,200 |
2016/05/30 | 457 | 483 | 457 | 483 | 3,500 |
2016/05/27 | 460 | 461 | 453 | 456 | 7,800 |
2016/05/26 | 460 | 463 | 455 | 462 | 6,600 |
2016/05/25 | 465 | 466 | 461 | 461 | 3,100 |
2016/05/24 | 445 | 460 | 445 | 460 | 2,800 |
2016/05/23 | 450 | 450 | 445 | 446 | 2,400 |
2016/05/20 | 450 | 452 | 449 | 450 | 3,400 |
2016/05/19 | 455 | 455 | 450 | 454 | 1,600 |
2016/05/18 | 459 | 459 | 459 | 459 | 900 |
2016/05/17 | 464 | 464 | 455 | 459 | 3,000 |
2016/05/16 | 465 | 470 | 455 | 456 | 30,900 |
2016/05/13 | 449 | 459 | 448 | 459 | 10,000 |
2016/05/12 | 448 | 448 | 432 | 441 | 4,500 |
2016/05/11 | 436 | 450 | 436 | 443 | 6,600 |
2016/05/10 | 425 | 432 | 421 | 432 | 6,300 |
2016/05/09 | 423 | 424 | 419 | 421 | 2,200 |
2016/05/06 | 420 | 421 | 418 | 418 | 7,600 |
2016/05/02 | 420 | 420 | 414 | 416 | 10,000 |
2016/04/28 | 415 | 420 | 412 | 420 | 11,800 |
2016/04/27 | 412 | 414 | 411 | 413 | 4,000 |
2016/04/26 | 405 | 412 | 405 | 412 | 14,700 |
2016/04/25 | 409 | 409 | 405 | 408 | 15,100 |
2016/04/22 | 402 | 405 | 402 | 404 | 13,300 |
2016/04/21 | 398 | 401 | 398 | 400 | 7,000 |
2016/04/20 | 396 | 398 | 395 | 397 | 15,200 |
2016/04/19 | 405 | 407 | 394 | 395 | 21,500 |
2016/04/18 | 403 | 404 | 395 | 398 | 3,900 |
2016/04/15 | 401 | 409 | 401 | 404 | 4,100 |
2016/04/14 | 409 | 409 | 405 | 409 | 1,800 |
2016/04/13 | 414 | 414 | 407 | 412 | 1,600 |
2016/04/12 | 402 | 411 | 390 | 411 | 21,600 |
2016/04/11 | 405 | 406 | 401 | 402 | 2,700 |
2016/04/08 | 390 | 403 | 386 | 403 | 6,000 |
2016/04/07 | 395 | 395 | 394 | 394 | 800 |
2016/04/06 | 396 | 396 | 375 | 392 | 20,700 |
2016/04/05 | 401 | 401 | 384 | 389 | 18,100 |
2016/04/04 | 400 | 404 | 399 | 400 | 4,000 |
2016/04/01 | 411 | 411 | 392 | 406 | 11,000 |
2016/03/31 | 414 | 414 | 400 | 411 | 8,600 |
2016/03/30 | 414 | 414 | 409 | 409 | 6,200 |
2016/03/29 | 408 | 415 | 407 | 409 | 8,000 |
2016/03/28 | 412 | 419 | 412 | 412 | 7,800 |
2016/03/25 | 407 | 412 | 407 | 411 | 23,500 |
2016/03/24 | 394 | 405 | 393 | 405 | 20,800 |
2016/03/23 | 407 | 407 | 398 | 400 | 6,300 |
2016/03/22 | 402 | 409 | 398 | 400 | 12,500 |
2016/03/18 | 400 | 401 | 398 | 400 | 6,800 |
2016/03/17 | 401 | 404 | 398 | 400 | 12,200 |
2016/03/16 | 400 | 404 | 396 | 398 | 10,800 |
2016/03/15 | 399 | 405 | 398 | 399 | 48,100 |
2016/03/14 | 397 | 400 | 397 | 399 | 21,000 |
2016/03/11 | 399 | 399 | 395 | 395 | 4,400 |
2016/03/10 | 395 | 400 | 395 | 395 | 6,900 |
2016/03/09 | 399 | 399 | 382 | 388 | 17,200 |
2016/03/08 | 410 | 410 | 399 | 400 | 18,700 |
2016/03/07 | 414 | 414 | 403 | 403 | 20,200 |
2016/03/04 | 400 | 403 | 399 | 400 | 18,000 |
2016/03/03 | 405 | 409 | 398 | 400 | 15,800 |
2016/03/02 | 402 | 403 | 396 | 401 | 9,900 |
2016/03/01 | 404 | 404 | 387 | 389 | 14,300 |
2016/02/29 | 394 | 416 | 394 | 396 | 11,300 |
2016/02/26 | 400 | 411 | 394 | 400 | 17,700 |
2016/02/25 | 386 | 399 | 382 | 392 | 34,500 |
2016/02/24 | 378 | 381 | 370 | 372 | 60,300 |
2016/02/23 | 397 | 400 | 384 | 386 | 28,100 |
2016/02/22 | 401 | 401 | 392 | 393 | 19,700 |
2016/02/19 | 403 | 405 | 394 | 396 | 27,300 |
2016/02/18 | 423 | 423 | 403 | 405 | 24,900 |
2016/02/17 | 415 | 427 | 404 | 410 | 8,300 |
2016/02/16 | 417 | 420 | 407 | 411 | 15,100 |
2016/02/15 | 435 | 458 | 409 | 409 | 31,100 |
2016/02/12 | 417 | 430 | 417 | 420 | 55,200 |
2016/02/10 | 513 | 513 | 486 | 489 | 12,500 |
2016/02/09 | 531 | 532 | 510 | 513 | 10,000 |
2016/02/08 | 531 | 542 | 531 | 542 | 1,300 |
2016/02/05 | 540 | 544 | 531 | 532 | 7,700 |
2016/02/04 | 553 | 553 | 538 | 545 | 2,500 |
2016/02/03 | 552 | 553 | 542 | 553 | 2,200 |
2016/02/02 | 554 | 554 | 540 | 554 | 4,100 |
2016/02/01 | 570 | 570 | 540 | 551 | 5,900 |
2016/01/29 | 542 | 580 | 541 | 548 | 5,000 |
2016/01/28 | 557 | 557 | 545 | 552 | 4,000 |
2016/01/27 | 548 | 556 | 548 | 556 | 800 |
2016/01/26 | 541 | 544 | 540 | 544 | 1,800 |
2016/01/25 | 581 | 584 | 536 | 541 | 6,900 |
2016/01/22 | 550 | 572 | 550 | 565 | 2,900 |
2016/01/21 | 534 | 550 | 534 | 550 | 3,900 |
2016/01/20 | 556 | 560 | 538 | 553 | 3,300 |
2016/01/19 | 544 | 559 | 544 | 556 | 1,900 |
2016/01/18 | 541 | 555 | 532 | 544 | 3,600 |
2016/01/15 | 549 | 555 | 544 | 544 | 10,700 |
2016/01/14 | 560 | 560 | 546 | 559 | 25,800 |
2016/01/13 | 582 | 584 | 570 | 581 | 10,300 |
2016/01/12 | 585 | 597 | 577 | 583 | 3,400 |
2016/01/08 | 604 | 604 | 604 | 604 | 200 |
2016/01/07 | 600 | 610 | 599 | 605 | 2,500 |
2016/01/06 | 609 | 609 | 595 | 605 | 1,800 |
2016/01/05 | 598 | 609 | 598 | 609 | 13,200 |
2016/01/04 | 605 | 613 | 603 | 609 | 1,800 |