7235 東京ラヂエーター製造(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 1985-12-26 | 360 | 360 | 350 | 351 | 18,000 | 351 |
| 1985-12-25 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1985-12-24 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1985-12-23 | 351 | 359 | 351 | 355 | 8,000 | 355 |
| 1985-12-21 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1985-12-20 | 370 | 370 | 355 | 369 | 37,000 | 369 |
| 1985-12-19 | 364 | 375 | 364 | 375 | 20,000 | 375 |
| 1985-12-18 | 361 | 364 | 360 | 360 | 27,000 | 360 |
| 1985-12-17 | 363 | 363 | 360 | 360 | 35,000 | 360 |
| 1985-12-16 | 372 | 372 | 363 | 363 | 39,000 | 363 |
| 1985-12-13 | 361 | 368 | 361 | 367 | 15,000 | 367 |
| 1985-12-12 | 381 | 389 | 360 | 360 | 119,000 | 360 |
| 1985-12-11 | 367 | 378 | 366 | 376 | 172,000 | 376 |
| 1985-12-10 | 340 | 340 | 334 | 337 | 62,000 | 337 |
| 1985-12-09 | 335 | 345 | 335 | 335 | 68,000 | 335 |
| 1985-12-07 | 330 | 330 | 329 | 330 | 35,000 | 330 |
| 1985-12-06 | 319 | 330 | 319 | 322 | 50,000 | 322 |
| 1985-12-05 | 313 | 324 | 313 | 316 | 28,000 | 316 |
| 1985-12-04 | 307 | 310 | 307 | 310 | 23,000 | 310 |
| 1985-12-03 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 1985-12-02 | 310 | 310 | 301 | 301 | 10,000 | 301 |
| 1985-11-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1985-11-29 | 295 | 310 | 295 | 310 | 26,000 | 310 |
| 1985-11-28 | 301 | 301 | 290 | 290 | 42,000 | 290 |
| 1985-11-27 | 310 | 310 | 300 | 300 | 20,000 | 300 |
| 1985-11-26 | 317 | 318 | 310 | 310 | 7,000 | 310 |
| 1985-11-25 | 315 | 319 | 315 | 318 | 21,000 | 318 |
| 1985-11-22 | 310 | 310 | 308 | 310 | 11,000 | 310 |
| 1985-11-21 | 300 | 300 | 295 | 300 | 59,000 | 300 |
| 1985-11-20 | 300 | 300 | 295 | 295 | 30,000 | 295 |
| 1985-11-19 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1985-11-18 | 329 | 329 | 325 | 325 | 4,000 | 325 |
| 1985-11-16 | 327 | 327 | 326 | 326 | 2,000 | 326 |
| 1985-11-15 | 327 | 327 | 325 | 325 | 3,000 | 325 |
| 1985-11-14 | 325 | 330 | 325 | 325 | 12,000 | 325 |
| 1985-11-13 | 329 | 329 | 327 | 327 | 77,000 | 327 |
| 1985-11-12 | 345 | 345 | 329 | 330 | 134,000 | 330 |
| 1985-11-11 | 330 | 335 | 330 | 335 | 16,000 | 335 |
| 1985-11-08 | 300 | 300 | 295 | 300 | 27,000 | 300 |
| 1985-11-06 | 328 | 328 | 325 | 325 | 14,000 | 325 |
| 1985-11-02 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1985-11-01 | 330 | 330 | 326 | 330 | 10,000 | 330 |
| 1985-10-31 | 334 | 335 | 330 | 330 | 7,000 | 330 |
| 1985-10-30 | 338 | 338 | 335 | 335 | 2,000 | 335 |
| 1985-10-29 | 343 | 343 | 343 | 343 | 5,000 | 343 |
| 1985-10-26 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1985-10-25 | 353 | 354 | 353 | 354 | 6,000 | 354 |
| 1985-10-24 | 348 | 348 | 348 | 348 | 13,000 | 348 |
| 1985-10-18 | 404 | 419 | 404 | 418 | 105,000 | 418 |
| 1985-10-17 | 415 | 429 | 410 | 429 | 95,000 | 429 |
| 1985-10-16 | 432 | 432 | 417 | 417 | 149,000 | 417 |
| 1985-10-15 | 404 | 440 | 403 | 427 | 226,000 | 427 |
| 1985-10-14 | 390 | 410 | 385 | 407 | 141,000 | 407 |
| 1985-10-11 | 381 | 390 | 376 | 385 | 61,000 | 385 |
| 1985-10-09 | 390 | 390 | 376 | 376 | 18,000 | 376 |
| 1985-10-08 | 391 | 396 | 384 | 390 | 130,000 | 390 |
| 1985-10-07 | 370 | 400 | 370 | 396 | 96,000 | 396 |
| 1985-10-05 | 356 | 365 | 355 | 365 | 47,000 | 365 |
| 1985-10-04 | 355 | 359 | 355 | 355 | 64,000 | 355 |
| 1985-10-03 | 360 | 360 | 350 | 358 | 6,000 | 358 |
| 1985-10-02 | 360 | 360 | 354 | 360 | 91,000 | 360 |
| 1985-10-01 | 351 | 360 | 351 | 360 | 50,000 | 360 |
| 1985-09-30 | 351 | 351 | 351 | 351 | 10,000 | 351 |
| 1985-09-28 | 360 | 360 | 360 | 360 | 16,000 | 360 |
| 1985-09-27 | 330 | 370 | 327 | 370 | 103,000 | 370 |
| 1985-09-26 | 340 | 340 | 333 | 333 | 22,000 | 333 |
| 1985-09-25 | 335 | 340 | 335 | 340 | 27,000 | 340 |
| 1985-09-21 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1985-09-20 | 330 | 330 | 323 | 323 | 11,000 | 323 |
| 1985-09-19 | 338 | 339 | 329 | 330 | 14,000 | 330 |
| 1985-09-18 | 340 | 350 | 340 | 340 | 46,000 | 340 |
| 1985-09-17 | 321 | 340 | 321 | 340 | 20,000 | 340 |
| 1985-09-13 | 315 | 323 | 315 | 321 | 17,000 | 321 |
| 1985-09-12 | 305 | 313 | 305 | 313 | 8,000 | 313 |
| 1985-09-11 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1985-09-10 | 290 | 291 | 290 | 291 | 8,000 | 291 |
| 1985-09-05 | 287 | 289 | 287 | 289 | 4,000 | 289 |
| 1985-09-04 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1985-09-02 | 286 | 286 | 285 | 285 | 5,000 | 285 |
| 1985-08-29 | 295 | 295 | 284 | 284 | 3,000 | 284 |
| 1985-08-28 | 290 | 299 | 284 | 295 | 19,000 | 295 |
| 1985-08-27 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 1985-08-21 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1985-08-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-08-14 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 1985-08-09 | 283 | 283 | 281 | 281 | 7,000 | 281 |
| 1985-08-07 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 1985-08-03 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1985-08-02 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 1985-08-01 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 1985-07-31 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1985-07-27 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1985-07-25 | 328 | 328 | 323 | 323 | 2,000 | 323 |
| 1985-07-24 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1985-07-23 | 330 | 330 | 320 | 320 | 17,000 | 320 |
| 1985-07-22 | 329 | 329 | 329 | 329 | 8,000 | 329 |
| 1985-07-20 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1985-07-19 | 310 | 310 | 305 | 310 | 12,000 | 310 |
| 1985-07-17 | 302 | 305 | 302 | 305 | 6,000 | 305 |
| 1985-07-12 | 330 | 330 | 326 | 326 | 4,000 | 326 |
| 1985-07-11 | 330 | 330 | 325 | 325 | 10,000 | 325 |
| 1985-07-08 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1985-07-06 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1985-07-05 | 338 | 338 | 338 | 338 | 6,000 | 338 |
| 1985-07-04 | 359 | 360 | 353 | 353 | 22,000 | 353 |
| 1985-07-03 | 357 | 360 | 352 | 360 | 39,000 | 360 |
| 1985-07-02 | 360 | 360 | 352 | 355 | 43,000 | 355 |
| 1985-07-01 | 347 | 351 | 345 | 351 | 44,000 | 351 |
| 1985-06-29 | 325 | 332 | 325 | 332 | 3,000 | 332 |
| 1985-06-28 | 332 | 332 | 320 | 320 | 16,000 | 320 |
| 1985-06-27 | 335 | 336 | 332 | 332 | 68,000 | 332 |
| 1985-06-26 | 337 | 339 | 332 | 332 | 33,000 | 332 |
| 1985-06-25 | 324 | 332 | 324 | 332 | 21,000 | 332 |
| 1985-06-24 | 310 | 310 | 310 | 310 | 20,000 | 310 |
| 1985-06-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1985-06-21 | 302 | 310 | 302 | 310 | 5,000 | 310 |
| 1985-06-20 | 302 | 302 | 301 | 301 | 23,000 | 301 |
| 1985-06-19 | 300 | 301 | 300 | 301 | 13,000 | 301 |
| 1985-06-18 | 301 | 301 | 296 | 299 | 52,000 | 299 |
| 1985-06-12 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1985-06-10 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1985-06-05 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1985-06-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-06-01 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1985-05-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-05-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-05-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-05-28 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 1985-05-27 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1985-05-25 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1985-05-24 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 1985-05-23 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1985-05-22 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1985-05-21 | 295 | 295 | 290 | 290 | 10,000 | 290 |
| 1985-05-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1985-05-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1985-05-14 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1985-05-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1985-05-10 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1985-05-09 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1985-05-08 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1985-05-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1985-05-02 | 300 | 300 | 300 | 300 | 19,000 | 300 |
| 1985-05-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1985-04-30 | 300 | 310 | 300 | 300 | 11,000 | 300 |
| 1985-04-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1985-04-26 | 300 | 300 | 297 | 298 | 7,000 | 298 |
| 1985-04-25 | 309 | 309 | 298 | 298 | 5,000 | 298 |
| 1985-04-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-04-23 | 309 | 309 | 309 | 309 | 6,000 | 309 |
| 1985-04-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1985-04-20 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 1985-04-19 | 297 | 298 | 297 | 298 | 2,000 | 298 |
| 1985-04-18 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 1985-04-17 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1985-04-16 | 305 | 305 | 300 | 300 | 18,000 | 300 |
| 1985-04-15 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1985-04-11 | 320 | 329 | 320 | 329 | 7,000 | 329 |
| 1985-04-09 | 321 | 330 | 321 | 330 | 9,000 | 330 |
| 1985-04-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-04-03 | 335 | 335 | 330 | 330 | 7,000 | 330 |
| 1985-04-02 | 330 | 330 | 329 | 330 | 12,000 | 330 |
| 1985-04-01 | 333 | 339 | 330 | 330 | 18,000 | 330 |
| 1985-03-29 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1985-03-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1985-03-27 | 335 | 340 | 335 | 337 | 23,000 | 337 |
| 1985-03-25 | 355 | 359 | 355 | 355 | 12,000 | 355 |
| 1985-03-23 | 356 | 357 | 356 | 357 | 4,000 | 357 |
| 1985-03-22 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 1985-03-20 | 359 | 360 | 359 | 360 | 6,000 | 360 |
| 1985-03-19 | 361 | 369 | 360 | 360 | 19,000 | 360 |
| 1985-03-18 | 350 | 360 | 350 | 360 | 34,000 | 360 |
| 1985-03-16 | 345 | 350 | 338 | 348 | 14,000 | 348 |
| 1985-03-15 | 352 | 352 | 338 | 338 | 14,000 | 338 |
| 1985-03-14 | 338 | 360 | 338 | 359 | 40,000 | 359 |
| 1985-03-13 | 340 | 341 | 337 | 337 | 14,000 | 337 |
| 1985-03-12 | 350 | 350 | 335 | 335 | 38,000 | 335 |
| 1985-03-11 | 338 | 340 | 338 | 340 | 19,000 | 340 |
| 1985-03-08 | 345 | 368 | 344 | 368 | 66,000 | 368 |
| 1985-03-07 | 365 | 369 | 356 | 356 | 71,000 | 356 |
| 1985-03-06 | 329 | 381 | 329 | 375 | 318,000 | 375 |
| 1985-03-05 | 340 | 340 | 328 | 330 | 78,000 | 330 |
| 1985-03-04 | 303 | 336 | 303 | 330 | 63,000 | 330 |
| 1985-03-02 | 305 | 305 | 300 | 300 | 13,000 | 300 |
| 1985-03-01 | 310 | 310 | 305 | 305 | 17,000 | 305 |
| 1985-02-28 | 319 | 320 | 311 | 311 | 17,000 | 311 |
| 1985-02-27 | 316 | 324 | 315 | 316 | 34,000 | 316 |
| 1985-02-26 | 320 | 320 | 312 | 315 | 47,000 | 315 |
| 1985-02-25 | 323 | 323 | 314 | 315 | 22,000 | 315 |
| 1985-02-23 | 329 | 329 | 322 | 325 | 28,000 | 325 |
| 1985-02-22 | 298 | 327 | 294 | 315 | 122,000 | 315 |
| 1985-02-21 | 298 | 300 | 297 | 298 | 48,000 | 298 |
| 1985-02-20 | 310 | 310 | 300 | 300 | 46,000 | 300 |
| 1985-02-19 | 300 | 310 | 300 | 310 | 91,000 | 310 |
| 1985-02-18 | 260 | 260 | 259 | 260 | 7,000 | 260 |
| 1985-02-16 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1985-02-15 | 260 | 264 | 260 | 264 | 19,000 | 264 |
| 1985-02-14 | 260 | 264 | 260 | 264 | 6,000 | 264 |
| 1985-02-13 | 278 | 278 | 270 | 270 | 21,000 | 270 |
| 1985-02-12 | 288 | 288 | 288 | 288 | 16,000 | 288 |
| 1985-02-08 | 280 | 294 | 280 | 286 | 88,000 | 286 |
| 1985-02-07 | 265 | 279 | 265 | 279 | 78,000 | 279 |
| 1985-02-06 | 258 | 265 | 258 | 265 | 40,000 | 265 |
| 1985-02-05 | 246 | 260 | 246 | 250 | 97,000 | 250 |
| 1985-02-04 | 241 | 246 | 240 | 246 | 19,000 | 246 |
| 1985-02-02 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 1985-02-01 | 240 | 245 | 240 | 240 | 9,000 | 240 |
| 1985-01-31 | 245 | 245 | 240 | 245 | 11,000 | 245 |
| 1985-01-30 | 250 | 250 | 241 | 241 | 24,000 | 241 |
| 1985-01-29 | 232 | 235 | 232 | 235 | 16,000 | 235 |
| 1985-01-28 | 224 | 224 | 212 | 212 | 3,000 | 212 |
| 1985-01-26 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 1985-01-25 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1985-01-22 | 227 | 227 | 225 | 225 | 25,000 | 225 |
| 1985-01-21 | 229 | 229 | 227 | 228 | 9,000 | 228 |
| 1985-01-19 | 230 | 230 | 228 | 228 | 14,000 | 228 |
| 1985-01-18 | 229 | 230 | 228 | 228 | 13,000 | 228 |
| 1985-01-17 | 229 | 229 | 228 | 228 | 17,000 | 228 |
| 1985-01-16 | 230 | 233 | 229 | 229 | 15,000 | 229 |
| 1985-01-14 | 235 | 235 | 225 | 225 | 38,000 | 225 |
| 1985-01-11 | 210 | 219 | 209 | 219 | 25,000 | 219 |
| 1985-01-10 | 210 | 210 | 209 | 209 | 15,000 | 209 |
| 1985-01-09 | 210 | 210 | 205 | 210 | 9,000 | 210 |
| 1985-01-08 | 200 | 210 | 200 | 210 | 16,000 | 210 |
分割・併合履歴 ： なし
