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 |
---|---|---|---|---|---|
2019/12/30 | 930 | 954 | 928 | 954 | 2,300 |
2019/12/27 | 932 | 952 | 919 | 919 | 5,200 |
2019/12/26 | 933 | 933 | 932 | 932 | 300 |
2019/12/25 | 945 | 948 | 934 | 948 | 3,300 |
2019/12/24 | 915 | 930 | 915 | 930 | 4,500 |
2019/12/23 | 913 | 918 | 909 | 915 | 7,100 |
2019/12/20 | 917 | 919 | 916 | 916 | 900 |
2019/12/19 | 911 | 920 | 910 | 920 | 4,200 |
2019/12/18 | 925 | 928 | 910 | 910 | 5,300 |
2019/12/17 | 914 | 914 | 914 | 914 | 700 |
2019/12/16 | 918 | 919 | 918 | 918 | 500 |
2019/12/13 | 918 | 928 | 918 | 918 | 800 |
2019/12/12 | 927 | 927 | 927 | 927 | 100 |
2019/12/11 | 919 | 919 | 918 | 918 | 600 |
2019/12/10 | 923 | 923 | 918 | 918 | 2,300 |
2019/12/09 | 911 | 924 | 910 | 910 | 2,900 |
2019/12/06 | 949 | 949 | 912 | 912 | 2,900 |
2019/12/05 | 907 | 912 | 907 | 908 | 800 |
2019/12/04 | 911 | 911 | 905 | 905 | 2,500 |
2019/12/03 | 931 | 931 | 895 | 906 | 5,700 |
2019/12/02 | 926 | 936 | 923 | 924 | 8,700 |
2019/11/29 | 939 | 956 | 939 | 956 | 900 |
2019/11/28 | 938 | 940 | 932 | 932 | 900 |
2019/11/26 | 936 | 937 | 935 | 935 | 900 |
2019/11/25 | 935 | 938 | 935 | 936 | 4,500 |
2019/11/22 | 921 | 929 | 921 | 928 | 1,700 |
2019/11/21 | 919 | 920 | 919 | 920 | 300 |
2019/11/20 | 919 | 919 | 919 | 919 | 300 |
2019/11/18 | 910 | 940 | 907 | 916 | 1,500 |
2019/11/15 | 910 | 912 | 904 | 904 | 900 |
2019/11/14 | 910 | 914 | 910 | 914 | 700 |
2019/11/13 | 910 | 910 | 909 | 909 | 600 |
2019/11/12 | 943 | 944 | 909 | 909 | 3,100 |
2019/11/11 | 949 | 965 | 944 | 945 | 1,500 |
2019/11/08 | 975 | 979 | 966 | 979 | 3,200 |
2019/11/07 | 958 | 974 | 958 | 974 | 900 |
2019/11/06 | 959 | 970 | 958 | 960 | 1,900 |
2019/11/05 | 965 | 965 | 945 | 955 | 900 |
2019/11/01 | 950 | 957 | 946 | 957 | 3,000 |
2019/10/31 | 950 | 960 | 942 | 960 | 2,000 |
2019/10/30 | 921 | 947 | 910 | 947 | 6,700 |
2019/10/29 | 917 | 922 | 917 | 920 | 2,100 |
2019/10/28 | 923 | 923 | 909 | 909 | 1,000 |
2019/10/25 | 908 | 908 | 901 | 908 | 1,100 |
2019/10/24 | 888 | 901 | 888 | 901 | 2,500 |
2019/10/23 | 888 | 889 | 886 | 889 | 900 |
2019/10/21 | 884 | 890 | 879 | 889 | 1,000 |
2019/10/18 | 880 | 885 | 879 | 884 | 2,300 |
2019/10/17 | 866 | 889 | 866 | 880 | 3,700 |
2019/10/16 | 850 | 865 | 850 | 862 | 2,900 |
2019/10/15 | 843 | 850 | 843 | 850 | 300 |
2019/10/11 | 837 | 842 | 835 | 841 | 4,000 |
2019/10/10 | 831 | 832 | 831 | 831 | 1,500 |
2019/10/09 | 833 | 833 | 831 | 831 | 800 |
2019/10/08 | 829 | 833 | 828 | 833 | 2,300 |
2019/10/07 | 828 | 836 | 827 | 829 | 3,000 |
2019/10/04 | 828 | 829 | 826 | 828 | 1,800 |
2019/10/03 | 828 | 831 | 828 | 828 | 1,500 |
2019/10/02 | 842 | 842 | 828 | 830 | 2,100 |
2019/10/01 | 830 | 835 | 827 | 831 | 5,900 |
2019/09/30 | 828 | 841 | 826 | 830 | 2,500 |
2019/09/27 | 857 | 857 | 825 | 826 | 5,300 |
2019/09/26 | 858 | 858 | 847 | 850 | 1,900 |
2019/09/25 | 860 | 860 | 841 | 843 | 2,200 |
2019/09/24 | 835 | 860 | 835 | 860 | 2,200 |
2019/09/20 | 838 | 844 | 833 | 833 | 3,200 |
2019/09/19 | 835 | 840 | 835 | 838 | 900 |
2019/09/18 | 836 | 836 | 823 | 835 | 2,000 |
2019/09/17 | 850 | 850 | 806 | 835 | 5,200 |
2019/09/13 | 850 | 851 | 833 | 850 | 3,900 |
2019/09/12 | 850 | 851 | 849 | 850 | 1,200 |
2019/09/11 | 847 | 847 | 847 | 847 | 100 |
2019/09/10 | 845 | 845 | 839 | 839 | 200 |
2019/09/09 | 836 | 845 | 836 | 845 | 400 |
2019/09/06 | 849 | 849 | 834 | 834 | 2,400 |
2019/09/05 | 848 | 849 | 848 | 849 | 400 |
2019/09/04 | 851 | 851 | 837 | 841 | 1,100 |
2019/09/03 | 849 | 851 | 849 | 851 | 200 |
2019/09/02 | 864 | 864 | 840 | 849 | 1,400 |
2019/08/30 | 869 | 873 | 850 | 865 | 1,400 |
2019/08/29 | 828 | 847 | 828 | 847 | 1,300 |
2019/08/28 | 835 | 844 | 828 | 828 | 400 |
2019/08/27 | 837 | 845 | 821 | 835 | 6,200 |
2019/08/26 | 860 | 860 | 845 | 845 | 300 |
2019/08/23 | 885 | 885 | 860 | 860 | 1,400 |
2019/08/22 | 870 | 870 | 868 | 870 | 800 |
2019/08/21 | 860 | 874 | 860 | 870 | 400 |
2019/08/20 | 854 | 855 | 854 | 855 | 300 |
2019/08/16 | 830 | 851 | 821 | 851 | 4,500 |
2019/08/15 | 832 | 849 | 829 | 842 | 1,800 |
2019/08/14 | 868 | 868 | 862 | 862 | 3,000 |
2019/08/13 | 856 | 886 | 854 | 860 | 4,900 |
2019/08/09 | 876 | 877 | 840 | 850 | 3,100 |
2019/08/08 | 857 | 891 | 857 | 876 | 2,600 |
2019/08/07 | 865 | 866 | 857 | 864 | 7,900 |
2019/08/06 | 884 | 884 | 850 | 850 | 9,900 |
2019/08/05 | 903 | 907 | 885 | 888 | 2,600 |
2019/08/02 | 907 | 918 | 903 | 907 | 3,500 |
2019/08/01 | 910 | 915 | 907 | 907 | 2,700 |
2019/07/31 | 907 | 914 | 907 | 912 | 1,500 |
2019/07/30 | 914 | 915 | 913 | 915 | 500 |
2019/07/29 | 929 | 929 | 913 | 913 | 3,400 |
2019/07/26 | 932 | 940 | 925 | 929 | 24,900 |
2019/07/25 | 989 | 989 | 975 | 975 | 1,200 |
2019/07/24 | 972 | 974 | 972 | 974 | 200 |
2019/07/23 | 963 | 974 | 963 | 973 | 500 |
2019/07/22 | 982 | 982 | 968 | 968 | 2,200 |
2019/07/19 | 994 | 994 | 994 | 994 | 100 |
2019/07/18 | 980 | 980 | 970 | 980 | 6,500 |
2019/07/17 | 980 | 983 | 974 | 980 | 8,300 |
2019/07/16 | 980 | 980 | 980 | 980 | 500 |
2019/07/12 | 998 | 998 | 974 | 974 | 1,000 |
2019/07/11 | 995 | 995 | 990 | 990 | 400 |
2019/07/10 | 980 | 994 | 980 | 981 | 9,500 |
2019/07/09 | 983 | 983 | 980 | 980 | 1,400 |
2019/07/08 | 983 | 983 | 983 | 983 | 100 |
2019/07/05 | 1,004 | 1,004 | 980 | 980 | 1,400 |
2019/07/04 | 983 | 989 | 980 | 989 | 2,000 |
2019/07/03 | 985 | 990 | 985 | 990 | 500 |
2019/07/02 | 1,001 | 1,003 | 981 | 981 | 2,300 |
2019/07/01 | 1,025 | 1,025 | 992 | 993 | 2,800 |
2019/06/28 | 993 | 1,001 | 989 | 1,001 | 5,100 |
2019/06/27 | 990 | 991 | 990 | 991 | 400 |
2019/06/26 | 990 | 1,018 | 980 | 980 | 4,300 |
2019/06/25 | 989 | 989 | 980 | 980 | 1,300 |
2019/06/24 | 981 | 986 | 980 | 984 | 700 |
2019/06/21 | 980 | 981 | 980 | 981 | 2,100 |
2019/06/19 | 972 | 980 | 972 | 980 | 600 |
2019/06/18 | 986 | 986 | 980 | 982 | 800 |
2019/06/17 | 1,014 | 1,014 | 992 | 1,009 | 5,100 |
2019/06/14 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 |
2019/06/13 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 |
2019/06/12 | 1,029 | 1,029 | 1,000 | 1,000 | 1,600 |
2019/06/11 | 1,005 | 1,016 | 1,000 | 1,006 | 2,000 |
2019/06/10 | 1,015 | 1,015 | 982 | 1,006 | 3,800 |
2019/06/07 | 1,001 | 1,003 | 990 | 1,000 | 9,200 |
2019/06/06 | 1,050 | 1,050 | 1,011 | 1,020 | 4,000 |
2019/06/05 | 965 | 1,060 | 965 | 1,060 | 31,300 |
2019/06/04 | 971 | 987 | 965 | 987 | 9,800 |
2019/06/03 | 979 | 979 | 960 | 971 | 2,200 |
2019/05/31 | 967 | 982 | 965 | 979 | 4,100 |
2019/05/29 | 952 | 962 | 952 | 962 | 400 |
2019/05/28 | 965 | 965 | 956 | 956 | 2,300 |
2019/05/27 | 951 | 965 | 950 | 955 | 4,000 |
2019/05/24 | 947 | 951 | 945 | 951 | 2,400 |
2019/05/23 | 924 | 974 | 924 | 962 | 3,400 |
2019/05/22 | 991 | 991 | 910 | 910 | 4,200 |
2019/05/21 | 942 | 1,011 | 942 | 984 | 15,000 |
2019/05/20 | 944 | 945 | 943 | 943 | 1,500 |
2019/05/17 | 935 | 940 | 935 | 935 | 1,400 |
2019/05/16 | 932 | 932 | 926 | 926 | 2,700 |
2019/05/15 | 925 | 928 | 922 | 923 | 8,800 |
2019/05/14 | 895 | 939 | 895 | 926 | 5,300 |
2019/05/13 | 957 | 957 | 900 | 914 | 2,700 |
2019/05/10 | 949 | 949 | 923 | 927 | 1,300 |
2019/05/09 | 927 | 941 | 927 | 941 | 400 |
2019/05/08 | 927 | 927 | 927 | 927 | 100 |
2019/05/07 | 943 | 943 | 938 | 938 | 800 |
2019/04/26 | 907 | 907 | 898 | 898 | 1,800 |
2019/04/25 | 904 | 908 | 904 | 906 | 2,900 |
2019/04/24 | 910 | 921 | 907 | 907 | 1,700 |
2019/04/23 | 910 | 910 | 910 | 910 | 400 |
2019/04/22 | 928 | 928 | 916 | 916 | 300 |
2019/04/19 | 947 | 947 | 929 | 940 | 1,300 |
2019/04/18 | 918 | 918 | 918 | 918 | 300 |
2019/04/17 | 914 | 924 | 903 | 915 | 1,600 |
2019/04/16 | 913 | 914 | 910 | 914 | 1,000 |
2019/04/15 | 900 | 914 | 900 | 914 | 1,800 |
2019/04/12 | 912 | 921 | 903 | 907 | 1,600 |
2019/04/11 | 878 | 960 | 878 | 945 | 4,100 |
2019/04/10 | 907 | 911 | 893 | 893 | 4,100 |
2019/04/09 | 960 | 963 | 925 | 935 | 2,400 |
2019/04/05 | 954 | 981 | 954 | 981 | 11,500 |
2019/04/04 | 946 | 958 | 946 | 955 | 4,700 |
2019/04/03 | 936 | 948 | 936 | 942 | 4,500 |
2019/04/02 | 926 | 943 | 926 | 938 | 4,000 |
2019/04/01 | 917 | 931 | 912 | 924 | 7,500 |
2019/03/29 | 896 | 904 | 887 | 887 | 2,500 |
2019/03/28 | 910 | 910 | 889 | 894 | 1,200 |
2019/03/27 | 898 | 910 | 894 | 910 | 500 |
2019/03/26 | 875 | 918 | 865 | 893 | 2,400 |
2019/03/25 | 900 | 900 | 882 | 882 | 1,900 |
2019/03/22 | 874 | 895 | 874 | 885 | 1,700 |
2019/03/20 | 874 | 905 | 874 | 874 | 2,800 |
2019/03/19 | 865 | 884 | 865 | 874 | 2,300 |
2019/03/18 | 858 | 867 | 851 | 863 | 4,300 |
2019/03/15 | 861 | 866 | 850 | 858 | 5,000 |
2019/03/14 | 871 | 886 | 860 | 860 | 5,200 |
2019/03/13 | 878 | 883 | 860 | 866 | 11,800 |
2019/03/12 | 880 | 880 | 870 | 878 | 3,500 |
2019/03/11 | 872 | 919 | 872 | 884 | 2,600 |
2019/03/08 | 880 | 893 | 872 | 872 | 10,300 |
2019/03/07 | 909 | 913 | 892 | 902 | 3,600 |
2019/03/06 | 910 | 919 | 897 | 909 | 35,400 |
2019/03/05 | 912 | 915 | 910 | 910 | 4,100 |
2019/03/04 | 918 | 920 | 918 | 920 | 500 |
2019/03/01 | 910 | 914 | 910 | 911 | 13,100 |
2019/02/28 | 915 | 919 | 912 | 913 | 3,900 |
2019/02/27 | 913 | 916 | 904 | 913 | 13,200 |
2019/02/26 | 921 | 922 | 910 | 913 | 6,000 |
2019/02/25 | 912 | 917 | 905 | 914 | 6,200 |
2019/02/22 | 919 | 923 | 910 | 912 | 2,800 |
2019/02/21 | 918 | 930 | 911 | 927 | 4,700 |
2019/02/20 | 914 | 919 | 914 | 918 | 2,100 |
2019/02/19 | 910 | 915 | 909 | 915 | 5,400 |
2019/02/18 | 908 | 916 | 908 | 913 | 4,900 |
2019/02/15 | 890 | 894 | 890 | 890 | 1,700 |
2019/02/14 | 896 | 896 | 890 | 890 | 5,400 |
2019/02/13 | 896 | 918 | 892 | 918 | 3,200 |
2019/02/12 | 911 | 924 | 909 | 918 | 4,700 |
2019/02/08 | 911 | 923 | 910 | 911 | 1,100 |
2019/02/07 | 912 | 921 | 911 | 917 | 1,600 |
2019/02/06 | 910 | 933 | 910 | 925 | 4,300 |
2019/02/05 | 910 | 916 | 904 | 910 | 5,500 |
2019/02/04 | 900 | 904 | 900 | 900 | 4,900 |
2019/02/01 | 919 | 919 | 891 | 891 | 2,600 |
2019/01/31 | 881 | 924 | 881 | 919 | 3,900 |
2019/01/30 | 885 | 903 | 875 | 890 | 2,200 |
2019/01/29 | 893 | 908 | 874 | 874 | 2,800 |
2019/01/28 | 891 | 904 | 886 | 893 | 1,100 |
2019/01/25 | 906 | 906 | 881 | 887 | 5,500 |
2019/01/24 | 915 | 915 | 890 | 893 | 900 |
2019/01/23 | 885 | 900 | 885 | 888 | 2,300 |
2019/01/22 | 904 | 916 | 883 | 885 | 7,000 |
2019/01/21 | 906 | 910 | 892 | 904 | 8,600 |
2019/01/18 | 885 | 960 | 885 | 906 | 4,600 |
2019/01/17 | 870 | 889 | 868 | 870 | 9,300 |
2019/01/16 | 870 | 870 | 865 | 868 | 12,800 |
2019/01/15 | 860 | 871 | 860 | 865 | 4,800 |
2019/01/11 | 861 | 869 | 855 | 864 | 8,900 |
2019/01/10 | 860 | 877 | 856 | 860 | 8,900 |
2019/01/09 | 855 | 862 | 852 | 855 | 7,200 |
2019/01/08 | 852 | 864 | 846 | 850 | 13,500 |
2019/01/07 | 895 | 895 | 846 | 850 | 8,100 |
2019/01/04 | 850 | 852 | 849 | 850 | 6,200 |