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 |
|---|---|---|---|---|---|
| 2017/12/29 | 975 | 988 | 975 | 975 | 7,300 |
| 2017/12/28 | 964 | 980 | 964 | 968 | 3,100 |
| 2017/12/27 | 960 | 964 | 960 | 964 | 3,000 |
| 2017/12/26 | 950 | 969 | 945 | 969 | 22,000 |
| 2017/12/25 | 951 | 952 | 943 | 944 | 7,700 |
| 2017/12/22 | 953 | 957 | 944 | 951 | 29,900 |
| 2017/12/21 | 961 | 965 | 958 | 958 | 2,700 |
| 2017/12/20 | 962 | 969 | 962 | 965 | 2,900 |
| 2017/12/19 | 964 | 970 | 963 | 969 | 2,100 |
| 2017/12/18 | 962 | 968 | 961 | 968 | 25,900 |
| 2017/12/15 | 970 | 970 | 959 | 960 | 8,500 |
| 2017/12/14 | 976 | 986 | 975 | 975 | 7,500 |
| 2017/12/13 | 974 | 978 | 973 | 976 | 3,600 |
| 2017/12/12 | 981 | 981 | 973 | 973 | 4,700 |
| 2017/12/11 | 977 | 986 | 975 | 983 | 3,300 |
| 2017/12/08 | 976 | 986 | 976 | 984 | 6,500 |
| 2017/12/07 | 980 | 997 | 980 | 990 | 19,200 |
| 2017/12/06 | 980 | 980 | 950 | 980 | 7,700 |
| 2017/12/05 | 986 | 991 | 981 | 984 | 3,200 |
| 2017/12/04 | 999 | 999 | 990 | 998 | 4,700 |
| 2017/12/01 | 1,000 | 1,000 | 994 | 999 | 4,100 |
| 2017/11/30 | 985 | 997 | 980 | 997 | 25,200 |
| 2017/11/29 | 970 | 979 | 966 | 975 | 7,800 |
| 2017/11/28 | 973 | 979 | 969 | 979 | 7,200 |
| 2017/11/27 | 986 | 995 | 968 | 971 | 12,100 |
| 2017/11/24 | 995 | 995 | 979 | 984 | 6,100 |
| 2017/11/22 | 996 | 1,004 | 989 | 1,000 | 7,700 |
| 2017/11/21 | 992 | 997 | 985 | 994 | 3,800 |
| 2017/11/20 | 986 | 995 | 979 | 995 | 3,900 |
| 2017/11/17 | 975 | 985 | 975 | 980 | 5,200 |
| 2017/11/16 | 975 | 992 | 972 | 972 | 9,300 |
| 2017/11/15 | 993 | 1,000 | 953 | 983 | 14,700 |
| 2017/11/14 | 989 | 1,003 | 986 | 1,003 | 11,600 |
| 2017/11/13 | 967 | 996 | 967 | 990 | 19,200 |
| 2017/11/10 | 1,017 | 1,017 | 1,005 | 1,017 | 5,600 |
| 2017/11/09 | 1,014 | 1,020 | 1,006 | 1,020 | 4,500 |
| 2017/11/08 | 1,013 | 1,015 | 1,010 | 1,010 | 4,000 |
| 2017/11/07 | 1,012 | 1,019 | 1,010 | 1,019 | 6,900 |
| 2017/11/06 | 1,015 | 1,017 | 1,011 | 1,012 | 5,900 |
| 2017/11/02 | 1,028 | 1,029 | 1,012 | 1,015 | 5,200 |
| 2017/11/01 | 1,020 | 1,025 | 1,015 | 1,023 | 11,100 |
| 2017/10/31 | 1,017 | 1,017 | 1,005 | 1,017 | 2,900 |
| 2017/10/30 | 1,001 | 1,016 | 1,001 | 1,014 | 11,300 |
| 2017/10/27 | 988 | 1,000 | 988 | 996 | 8,800 |
| 2017/10/26 | 996 | 1,007 | 996 | 1,002 | 400 |
| 2017/10/25 | 1,007 | 1,007 | 992 | 1,000 | 11,000 |
| 2017/10/24 | 996 | 1,000 | 995 | 1,000 | 3,200 |
| 2017/10/23 | 1,001 | 1,005 | 994 | 994 | 3,000 |
| 2017/10/20 | 1,000 | 1,010 | 1,000 | 1,001 | 4,900 |
| 2017/10/19 | 1,000 | 1,010 | 996 | 1,010 | 3,600 |
| 2017/10/18 | 998 | 1,016 | 982 | 1,000 | 23,800 |
| 2017/10/17 | 1,000 | 1,005 | 999 | 999 | 4,600 |
| 2017/10/16 | 1,000 | 1,005 | 994 | 1,000 | 6,900 |
| 2017/10/13 | 1,000 | 1,011 | 990 | 1,000 | 10,300 |
| 2017/10/12 | 1,017 | 1,017 | 999 | 999 | 4,600 |
| 2017/10/11 | 1,003 | 1,011 | 1,000 | 1,011 | 4,100 |
| 2017/10/10 | 1,017 | 1,021 | 961 | 1,007 | 23,000 |
| 2017/10/06 | 1,028 | 1,028 | 1,010 | 1,012 | 2,500 |
| 2017/10/05 | 1,031 | 1,032 | 1,005 | 1,018 | 7,600 |
| 2017/10/04 | 1,040 | 1,040 | 1,030 | 1,033 | 7,400 |
| 2017/10/03 | 1,047 | 1,050 | 1,045 | 1,045 | 18,000 |
| 2017/10/02 | 1,043 | 1,054 | 1,042 | 1,042 | 6,300 |
| 2017/09/29 | 1,044 | 1,049 | 1,036 | 1,045 | 2,400 |
| 2017/09/28 | 1,045 | 1,054 | 1,044 | 1,045 | 3,200 |
| 2017/09/27 | 1,044 | 1,044 | 1,038 | 1,044 | 7,700 |
| 2017/09/26 | 1,044 | 1,049 | 1,035 | 1,045 | 800 |
| 2017/09/25 | 1,040 | 1,045 | 1,037 | 1,044 | 6,700 |
| 2017/09/22 | 1,049 | 1,049 | 982 | 1,020 | 11,700 |
| 2017/09/21 | 1,041 | 1,051 | 1,035 | 1,040 | 6,700 |
| 2017/09/20 | 1,027 | 1,039 | 1,027 | 1,034 | 22,100 |
| 2017/09/19 | 1,050 | 1,050 | 1,025 | 1,027 | 3,000 |
| 2017/09/15 | 1,050 | 1,056 | 1,039 | 1,050 | 11,400 |
| 2017/09/14 | 1,050 | 1,063 | 1,050 | 1,052 | 4,100 |
| 2017/09/13 | 1,057 | 1,060 | 1,050 | 1,050 | 3,800 |
| 2017/09/12 | 1,051 | 1,059 | 1,051 | 1,051 | 2,600 |
| 2017/09/11 | 1,050 | 1,058 | 1,045 | 1,045 | 12,300 |
| 2017/09/08 | 1,019 | 1,050 | 1,019 | 1,040 | 9,300 |
| 2017/09/07 | 1,049 | 1,049 | 1,040 | 1,040 | 1,300 |
| 2017/09/06 | 1,041 | 1,052 | 1,040 | 1,050 | 4,300 |
| 2017/09/05 | 1,050 | 1,070 | 1,030 | 1,052 | 16,500 |
| 2017/09/04 | 1,020 | 1,054 | 1,020 | 1,054 | 16,100 |
| 2017/09/01 | 1,038 | 1,038 | 1,012 | 1,024 | 5,300 |
| 2017/08/31 | 1,015 | 1,035 | 1,015 | 1,017 | 10,500 |
| 2017/08/30 | 1,027 | 1,027 | 1,023 | 1,026 | 700 |
| 2017/08/29 | 1,043 | 1,043 | 1,000 | 1,027 | 12,300 |
| 2017/08/28 | 1,060 | 1,060 | 1,027 | 1,045 | 800 |
| 2017/08/25 | 1,054 | 1,060 | 1,053 | 1,060 | 9,200 |
| 2017/08/24 | 1,051 | 1,069 | 1,051 | 1,069 | 2,500 |
| 2017/08/23 | 1,048 | 1,058 | 1,044 | 1,044 | 7,800 |
| 2017/08/22 | 1,049 | 1,049 | 1,038 | 1,048 | 2,200 |
| 2017/08/21 | 1,041 | 1,055 | 1,031 | 1,049 | 3,000 |
| 2017/08/18 | 1,031 | 1,031 | 1,024 | 1,025 | 1,400 |
| 2017/08/17 | 1,044 | 1,044 | 1,031 | 1,031 | 1,000 |
| 2017/08/16 | 1,029 | 1,039 | 1,026 | 1,032 | 2,300 |
| 2017/08/15 | 1,044 | 1,058 | 1,024 | 1,029 | 2,700 |
| 2017/08/14 | 1,020 | 1,031 | 1,009 | 1,015 | 6,300 |
| 2017/08/10 | 1,027 | 1,027 | 1,010 | 1,020 | 6,800 |
| 2017/08/09 | 1,028 | 1,042 | 995 | 1,027 | 42,000 |
| 2017/08/08 | 1,040 | 1,059 | 1,040 | 1,058 | 16,600 |
| 2017/08/07 | 1,037 | 1,039 | 1,020 | 1,031 | 10,400 |
| 2017/08/04 | 1,023 | 1,044 | 1,023 | 1,035 | 12,500 |
| 2017/08/03 | 1,026 | 1,040 | 1,026 | 1,031 | 7,400 |
| 2017/08/02 | 1,030 | 1,043 | 1,030 | 1,038 | 12,200 |
| 2017/08/01 | 1,021 | 1,048 | 1,016 | 1,048 | 32,200 |
| 2017/07/31 | 1,012 | 1,026 | 1,005 | 1,022 | 28,200 |
| 2017/07/28 | 997 | 1,003 | 992 | 997 | 12,200 |
| 2017/07/27 | 1,000 | 1,022 | 999 | 1,007 | 19,500 |
| 2017/07/26 | 990 | 1,002 | 990 | 1,001 | 10,600 |
| 2017/07/25 | 997 | 997 | 983 | 994 | 21,700 |
| 2017/07/24 | 997 | 998 | 991 | 998 | 4,800 |
| 2017/07/21 | 992 | 997 | 984 | 997 | 7,900 |
| 2017/07/20 | 983 | 999 | 971 | 999 | 12,900 |
| 2017/07/19 | 978 | 978 | 965 | 970 | 12,200 |
| 2017/07/18 | 969 | 974 | 965 | 965 | 13,500 |
| 2017/07/14 | 966 | 979 | 966 | 979 | 10,700 |
| 2017/07/13 | 994 | 994 | 980 | 980 | 1,600 |
| 2017/07/12 | 986 | 995 | 980 | 989 | 2,300 |
| 2017/07/11 | 989 | 998 | 974 | 988 | 7,200 |
| 2017/07/10 | 975 | 989 | 975 | 989 | 5,600 |
| 2017/07/07 | 973 | 973 | 967 | 970 | 5,400 |
| 2017/07/06 | 975 | 978 | 965 | 966 | 9,900 |
| 2017/07/05 | 960 | 977 | 959 | 960 | 19,100 |
| 2017/07/04 | 978 | 989 | 961 | 961 | 4,500 |
| 2017/07/03 | 982 | 983 | 960 | 982 | 11,300 |
| 2017/06/30 | 979 | 984 | 970 | 977 | 12,600 |
| 2017/06/29 | 980 | 1,005 | 971 | 994 | 14,100 |
| 2017/06/28 | 979 | 981 | 975 | 980 | 29,400 |
| 2017/06/27 | 979 | 985 | 969 | 970 | 9,200 |
| 2017/06/26 | 985 | 992 | 979 | 983 | 6,900 |
| 2017/06/23 | 1,000 | 1,000 | 978 | 988 | 16,200 |
| 2017/06/22 | 1,000 | 1,000 | 991 | 991 | 7,500 |
| 2017/06/21 | 993 | 1,001 | 992 | 992 | 3,700 |
| 2017/06/20 | 1,003 | 1,005 | 983 | 992 | 5,000 |
| 2017/06/19 | 1,000 | 1,006 | 1,000 | 1,004 | 1,500 |
| 2017/06/16 | 1,018 | 1,020 | 1,006 | 1,012 | 7,200 |
| 2017/06/15 | 1,008 | 1,013 | 1,005 | 1,005 | 1,900 |
| 2017/06/14 | 1,029 | 1,029 | 1,004 | 1,022 | 12,300 |
| 2017/06/13 | 1,002 | 1,028 | 1,002 | 1,015 | 9,000 |
| 2017/06/12 | 984 | 1,007 | 983 | 1,007 | 20,700 |
| 2017/06/09 | 975 | 984 | 970 | 984 | 4,500 |
| 2017/06/08 | 975 | 987 | 975 | 975 | 41,800 |
| 2017/06/07 | 972 | 985 | 972 | 975 | 3,400 |
| 2017/06/06 | 973 | 990 | 961 | 976 | 14,600 |
| 2017/06/05 | 965 | 982 | 965 | 973 | 8,200 |
| 2017/06/02 | 970 | 1,009 | 950 | 970 | 32,500 |
| 2017/06/01 | 959 | 969 | 957 | 957 | 11,400 |
| 2017/05/31 | 980 | 983 | 951 | 957 | 28,700 |
| 2017/05/30 | 1,007 | 1,007 | 971 | 989 | 8,100 |
| 2017/05/29 | 1,001 | 1,006 | 990 | 997 | 3,600 |
| 2017/05/26 | 996 | 1,003 | 996 | 999 | 1,500 |
| 2017/05/25 | 1,008 | 1,010 | 995 | 1,003 | 11,000 |
| 2017/05/24 | 1,009 | 1,014 | 995 | 1,008 | 5,600 |
| 2017/05/23 | 1,024 | 1,024 | 1,009 | 1,009 | 2,100 |
| 2017/05/22 | 1,029 | 1,030 | 1,016 | 1,024 | 16,400 |
| 2017/05/19 | 1,000 | 1,008 | 1,000 | 1,005 | 3,600 |
| 2017/05/18 | 1,000 | 1,011 | 1,000 | 1,006 | 7,400 |
| 2017/05/17 | 1,017 | 1,017 | 1,002 | 1,010 | 7,700 |
| 2017/05/16 | 1,010 | 1,033 | 999 | 1,009 | 13,000 |
| 2017/05/15 | 975 | 1,018 | 972 | 1,018 | 55,500 |
| 2017/05/12 | 1,028 | 1,034 | 999 | 1,020 | 20,700 |
| 2017/05/11 | 1,039 | 1,040 | 1,004 | 1,028 | 15,800 |
| 2017/05/10 | 1,045 | 1,052 | 1,035 | 1,039 | 4,500 |
| 2017/05/09 | 1,042 | 1,042 | 1,023 | 1,034 | 7,700 |
| 2017/05/08 | 1,060 | 1,072 | 1,037 | 1,056 | 17,000 |
| 2017/05/02 | 1,036 | 1,060 | 1,030 | 1,060 | 11,200 |
| 2017/05/01 | 1,037 | 1,045 | 1,030 | 1,036 | 10,000 |
| 2017/04/28 | 1,025 | 1,030 | 1,020 | 1,027 | 16,600 |
| 2017/04/27 | 1,020 | 1,035 | 1,014 | 1,015 | 21,700 |
| 2017/04/26 | 995 | 1,015 | 995 | 1,015 | 9,900 |
| 2017/04/25 | 990 | 993 | 985 | 987 | 4,800 |
| 2017/04/24 | 998 | 998 | 970 | 980 | 19,200 |
| 2017/04/21 | 968 | 979 | 968 | 971 | 3,800 |
| 2017/04/20 | 930 | 966 | 930 | 959 | 8,100 |
| 2017/04/19 | 938 | 940 | 925 | 938 | 6,700 |
| 2017/04/18 | 920 | 939 | 910 | 938 | 11,400 |
| 2017/04/17 | 917 | 928 | 903 | 916 | 18,200 |
| 2017/04/14 | 923 | 923 | 913 | 917 | 4,200 |
| 2017/04/13 | 935 | 937 | 909 | 928 | 23,300 |
| 2017/04/12 | 927 | 934 | 916 | 934 | 20,800 |
| 2017/04/11 | 926 | 950 | 918 | 940 | 16,600 |
| 2017/04/10 | 939 | 946 | 921 | 924 | 9,300 |
| 2017/04/07 | 939 | 961 | 923 | 939 | 19,600 |
| 2017/04/06 | 950 | 950 | 921 | 939 | 33,700 |
| 2017/04/05 | 965 | 978 | 950 | 957 | 23,100 |
| 2017/04/04 | 959 | 981 | 945 | 945 | 32,300 |
| 2017/04/03 | 940 | 984 | 940 | 970 | 34,400 |
| 2017/03/31 | 932 | 966 | 932 | 951 | 32,800 |
| 2017/03/30 | 982 | 984 | 939 | 944 | 41,000 |
| 2017/03/29 | 988 | 996 | 979 | 986 | 24,300 |
| 2017/03/28 | 1,004 | 1,004 | 984 | 997 | 30,400 |
| 2017/03/27 | 1,005 | 1,007 | 991 | 1,006 | 36,100 |
| 2017/03/24 | 1,011 | 1,015 | 982 | 990 | 39,700 |
| 2017/03/23 | 1,035 | 1,041 | 1,005 | 1,020 | 50,200 |
| 2017/03/22 | 1,055 | 1,055 | 1,040 | 1,041 | 37,700 |
| 2017/03/21 | 1,062 | 1,077 | 1,048 | 1,077 | 38,700 |
| 2017/03/17 | 1,072 | 1,082 | 1,059 | 1,062 | 12,300 |
| 2017/03/16 | 1,076 | 1,090 | 1,058 | 1,072 | 29,700 |
| 2017/03/15 | 1,106 | 1,106 | 1,070 | 1,076 | 20,500 |
| 2017/03/14 | 1,102 | 1,107 | 1,101 | 1,106 | 4,300 |
| 2017/03/13 | 1,100 | 1,112 | 1,097 | 1,102 | 9,700 |
| 2017/03/10 | 1,138 | 1,140 | 1,095 | 1,100 | 21,600 |
| 2017/03/09 | 1,130 | 1,138 | 1,100 | 1,135 | 24,400 |
| 2017/03/08 | 1,138 | 1,149 | 1,113 | 1,115 | 17,500 |
| 2017/03/07 | 1,168 | 1,173 | 1,110 | 1,137 | 24,400 |
| 2017/03/06 | 1,150 | 1,165 | 1,141 | 1,164 | 15,800 |
| 2017/03/03 | 1,100 | 1,180 | 1,100 | 1,155 | 66,900 |
| 2017/03/02 | 1,110 | 1,122 | 1,093 | 1,100 | 31,300 |
| 2017/03/01 | 1,110 | 1,114 | 1,091 | 1,110 | 19,400 |
| 2017/02/28 | 1,100 | 1,120 | 1,080 | 1,120 | 40,000 |
| 2017/02/27 | 1,132 | 1,140 | 1,105 | 1,106 | 27,400 |
| 2017/02/24 | 1,108 | 1,147 | 1,107 | 1,147 | 51,800 |
| 2017/02/23 | 1,098 | 1,100 | 1,090 | 1,096 | 34,600 |
| 2017/02/22 | 1,075 | 1,110 | 1,075 | 1,093 | 36,700 |
| 2017/02/21 | 1,055 | 1,090 | 1,055 | 1,070 | 46,900 |
| 2017/02/20 | 1,028 | 1,054 | 1,012 | 1,049 | 46,700 |
| 2017/02/17 | 994 | 1,040 | 987 | 1,029 | 38,100 |
| 2017/02/16 | 1,000 | 1,001 | 993 | 993 | 12,300 |
| 2017/02/15 | 1,007 | 1,023 | 987 | 1,006 | 38,700 |
| 2017/02/14 | 1,039 | 1,043 | 1,021 | 1,037 | 48,100 |
| 2017/02/13 | 1,030 | 1,038 | 1,010 | 1,034 | 43,700 |
| 2017/02/10 | 1,010 | 1,023 | 1,005 | 1,011 | 15,700 |
| 2017/02/09 | 1,015 | 1,015 | 1,000 | 1,005 | 22,100 |
| 2017/02/08 | 993 | 1,018 | 985 | 1,015 | 25,600 |
| 2017/02/07 | 981 | 1,030 | 967 | 991 | 52,700 |
| 2017/02/06 | 950 | 990 | 936 | 990 | 55,100 |
| 2017/02/03 | 916 | 935 | 910 | 928 | 15,300 |
| 2017/02/02 | 950 | 950 | 900 | 906 | 33,000 |
| 2017/02/01 | 923 | 959 | 923 | 952 | 24,200 |
| 2017/01/31 | 942 | 944 | 934 | 934 | 12,100 |
| 2017/01/30 | 945 | 950 | 943 | 946 | 9,300 |
| 2017/01/27 | 956 | 963 | 938 | 951 | 19,700 |
| 2017/01/26 | 945 | 974 | 930 | 965 | 33,900 |
| 2017/01/25 | 954 | 954 | 910 | 932 | 43,500 |
| 2017/01/24 | 940 | 940 | 916 | 924 | 8,600 |
| 2017/01/23 | 935 | 964 | 935 | 938 | 11,700 |
| 2017/01/20 | 941 | 955 | 941 | 950 | 6,900 |
| 2017/01/19 | 936 | 974 | 936 | 956 | 13,900 |
| 2017/01/18 | 901 | 959 | 854 | 946 | 82,200 |
| 2017/01/17 | 936 | 943 | 917 | 919 | 22,900 |
| 2017/01/16 | 958 | 960 | 940 | 948 | 21,500 |
| 2017/01/13 | 975 | 975 | 951 | 964 | 13,800 |
| 2017/01/12 | 989 | 989 | 965 | 969 | 30,700 |
| 2017/01/11 | 998 | 1,010 | 988 | 993 | 20,600 |
| 2017/01/10 | 989 | 1,012 | 958 | 1,006 | 57,400 |
| 2017/01/06 | 998 | 1,007 | 984 | 995 | 49,700 |
| 2017/01/05 | 1,007 | 1,018 | 993 | 1,018 | 79,000 |
| 2017/01/04 | 978 | 1,013 | 970 | 1,009 | 114,300 |