7235 東京ラヂエーター製造(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 253 | 253 | 240 | 240 | 8,000 | 240 |
| 1986-12-25 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1986-12-24 | 254 | 254 | 253 | 253 | 6,000 | 253 |
| 1986-12-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1986-12-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1986-12-18 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1986-12-12 | 296 | 296 | 295 | 295 | 7,000 | 295 |
| 1986-12-10 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1986-12-05 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 1986-12-04 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1986-12-03 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1986-12-02 | 298 | 298 | 298 | 298 | 12,000 | 298 |
| 1986-12-01 | 298 | 298 | 298 | 298 | 9,000 | 298 |
| 1986-11-25 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1986-11-21 | 295 | 305 | 295 | 298 | 9,000 | 298 |
| 1986-11-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1986-11-19 | 291 | 300 | 290 | 295 | 10,000 | 295 |
| 1986-11-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1986-11-14 | 280 | 300 | 280 | 300 | 7,000 | 300 |
| 1986-11-13 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1986-11-12 | 277 | 280 | 277 | 279 | 6,000 | 279 |
| 1986-11-11 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 1986-11-10 | 268 | 270 | 268 | 270 | 4,000 | 270 |
| 1986-11-06 | 260 | 260 | 252 | 253 | 13,000 | 253 |
| 1986-11-05 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1986-11-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1986-11-01 | 265 | 265 | 260 | 261 | 13,000 | 261 |
| 1986-10-31 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1986-10-29 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 1986-10-27 | 263 | 264 | 263 | 264 | 4,000 | 264 |
| 1986-10-25 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 1986-10-24 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1986-10-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1986-10-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1986-10-07 | 271 | 271 | 271 | 271 | 11,000 | 271 |
| 1986-10-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1986-10-04 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1986-10-03 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1986-10-02 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1986-09-26 | 288 | 288 | 283 | 285 | 15,000 | 285 |
| 1986-09-24 | 270 | 270 | 268 | 268 | 12,000 | 268 |
| 1986-09-22 | 273 | 273 | 273 | 273 | 10,000 | 273 |
| 1986-09-16 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1986-09-11 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1986-09-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1986-09-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1986-09-02 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1986-08-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1986-08-27 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1986-08-26 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1986-08-25 | 338 | 338 | 330 | 330 | 3,000 | 330 |
| 1986-08-23 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 1986-08-22 | 338 | 338 | 338 | 338 | 7,000 | 338 |
| 1986-08-08 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1986-08-07 | 366 | 366 | 365 | 365 | 5,000 | 365 |
| 1986-08-06 | 350 | 360 | 350 | 360 | 9,000 | 360 |
| 1986-08-05 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1986-08-04 | 342 | 345 | 335 | 340 | 18,000 | 340 |
| 1986-07-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1986-07-30 | 384 | 384 | 380 | 384 | 6,000 | 384 |
| 1986-07-29 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1986-07-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1986-07-25 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1986-07-24 | 385 | 390 | 385 | 390 | 5,000 | 390 |
| 1986-07-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1986-07-21 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1986-07-19 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1986-07-17 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1986-07-16 | 390 | 412 | 387 | 412 | 38,000 | 412 |
| 1986-07-15 | 390 | 390 | 390 | 390 | 17,000 | 390 |
| 1986-07-14 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1986-07-11 | 398 | 400 | 390 | 399 | 21,000 | 399 |
| 1986-07-10 | 397 | 398 | 397 | 398 | 4,000 | 398 |
| 1986-07-09 | 400 | 400 | 390 | 400 | 14,000 | 400 |
| 1986-07-08 | 399 | 399 | 399 | 399 | 10,000 | 399 |
| 1986-07-07 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1986-07-05 | 414 | 420 | 414 | 420 | 15,000 | 420 |
| 1986-07-04 | 412 | 415 | 410 | 413 | 21,000 | 413 |
| 1986-07-03 | 419 | 422 | 410 | 410 | 29,000 | 410 |
| 1986-07-02 | 399 | 414 | 399 | 414 | 55,000 | 414 |
| 1986-07-01 | 399 | 400 | 399 | 399 | 16,000 | 399 |
| 1986-06-30 | 398 | 400 | 395 | 395 | 14,000 | 395 |
| 1986-06-28 | 398 | 398 | 398 | 398 | 7,000 | 398 |
| 1986-06-27 | 391 | 398 | 391 | 398 | 20,000 | 398 |
| 1986-06-26 | 387 | 391 | 387 | 391 | 25,000 | 391 |
| 1986-06-25 | 389 | 389 | 385 | 386 | 27,000 | 386 |
| 1986-06-24 | 398 | 398 | 381 | 381 | 35,000 | 381 |
| 1986-06-23 | 395 | 400 | 395 | 399 | 16,000 | 399 |
| 1986-06-21 | 392 | 403 | 392 | 400 | 24,000 | 400 |
| 1986-06-20 | 394 | 400 | 392 | 400 | 36,000 | 400 |
| 1986-06-19 | 410 | 415 | 405 | 405 | 95,000 | 405 |
| 1986-06-18 | 379 | 414 | 379 | 414 | 115,000 | 414 |
| 1986-06-17 | 380 | 384 | 378 | 378 | 29,000 | 378 |
| 1986-06-16 | 366 | 380 | 366 | 375 | 80,000 | 375 |
| 1986-06-13 | 370 | 371 | 370 | 371 | 5,000 | 371 |
| 1986-06-12 | 371 | 375 | 370 | 370 | 20,000 | 370 |
| 1986-06-11 | 364 | 365 | 361 | 365 | 28,000 | 365 |
| 1986-06-10 | 363 | 363 | 360 | 360 | 5,000 | 360 |
| 1986-06-07 | 352 | 365 | 352 | 365 | 5,000 | 365 |
| 1986-06-06 | 365 | 365 | 350 | 350 | 12,000 | 350 |
| 1986-06-05 | 360 | 360 | 360 | 360 | 15,000 | 360 |
| 1986-06-04 | 367 | 367 | 360 | 360 | 11,000 | 360 |
| 1986-06-03 | 360 | 365 | 360 | 360 | 5,000 | 360 |
| 1986-06-02 | 350 | 365 | 350 | 365 | 18,000 | 365 |
| 1986-05-31 | 357 | 360 | 356 | 360 | 10,000 | 360 |
| 1986-05-30 | 350 | 355 | 345 | 355 | 17,000 | 355 |
| 1986-05-29 | 351 | 351 | 350 | 350 | 10,000 | 350 |
| 1986-05-28 | 353 | 353 | 351 | 351 | 14,000 | 351 |
| 1986-05-27 | 350 | 351 | 350 | 351 | 7,000 | 351 |
| 1986-05-26 | 351 | 360 | 351 | 355 | 7,000 | 355 |
| 1986-05-24 | 359 | 360 | 357 | 360 | 7,000 | 360 |
| 1986-05-23 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1986-05-22 | 350 | 355 | 345 | 345 | 39,000 | 345 |
| 1986-05-21 | 349 | 355 | 345 | 345 | 18,000 | 345 |
| 1986-05-20 | 345 | 350 | 345 | 350 | 9,000 | 350 |
| 1986-05-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1986-05-16 | 343 | 345 | 343 | 345 | 5,000 | 345 |
| 1986-05-15 | 342 | 342 | 342 | 342 | 10,000 | 342 |
| 1986-05-14 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1986-05-13 | 345 | 345 | 341 | 341 | 5,000 | 341 |
| 1986-05-12 | 341 | 345 | 341 | 341 | 8,000 | 341 |
| 1986-05-08 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 1986-05-07 | 355 | 355 | 341 | 341 | 16,000 | 341 |
| 1986-05-06 | 354 | 354 | 354 | 354 | 8,000 | 354 |
| 1986-05-02 | 349 | 354 | 346 | 346 | 26,000 | 346 |
| 1986-05-01 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1986-04-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1986-04-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1986-04-26 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 1986-04-24 | 363 | 363 | 360 | 360 | 9,000 | 360 |
| 1986-04-23 | 360 | 365 | 359 | 365 | 8,000 | 365 |
| 1986-04-22 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1986-04-21 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1986-04-19 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 1986-04-18 | 343 | 343 | 341 | 343 | 4,000 | 343 |
| 1986-04-17 | 343 | 343 | 341 | 341 | 9,000 | 341 |
| 1986-04-16 | 355 | 355 | 340 | 340 | 19,000 | 340 |
| 1986-04-15 | 355 | 355 | 350 | 350 | 20,000 | 350 |
| 1986-04-11 | 341 | 341 | 335 | 335 | 7,000 | 335 |
| 1986-04-09 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 1986-04-08 | 335 | 345 | 335 | 345 | 10,000 | 345 |
| 1986-04-07 | 331 | 335 | 331 | 335 | 7,000 | 335 |
| 1986-04-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1986-04-04 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1986-04-02 | 349 | 349 | 345 | 345 | 14,000 | 345 |
| 1986-03-29 | 339 | 339 | 312 | 317 | 14,000 | 317 |
| 1986-03-28 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1986-03-27 | 340 | 340 | 335 | 340 | 7,000 | 340 |
| 1986-03-26 | 345 | 345 | 340 | 340 | 13,000 | 340 |
| 1986-03-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1986-03-24 | 344 | 344 | 332 | 332 | 5,000 | 332 |
| 1986-03-22 | 349 | 349 | 345 | 345 | 13,000 | 345 |
| 1986-03-19 | 320 | 336 | 320 | 336 | 30,000 | 336 |
| 1986-03-18 | 335 | 335 | 320 | 320 | 61,000 | 320 |
| 1986-03-17 | 345 | 345 | 333 | 335 | 28,000 | 335 |
| 1986-03-15 | 357 | 358 | 350 | 358 | 10,000 | 358 |
| 1986-03-14 | 360 | 360 | 357 | 357 | 12,000 | 357 |
| 1986-03-13 | 370 | 370 | 361 | 370 | 32,000 | 370 |
| 1986-03-12 | 368 | 370 | 368 | 370 | 21,000 | 370 |
| 1986-03-11 | 365 | 369 | 361 | 368 | 19,000 | 368 |
| 1986-03-10 | 363 | 370 | 363 | 369 | 12,000 | 369 |
| 1986-03-07 | 370 | 372 | 363 | 363 | 15,000 | 363 |
| 1986-03-06 | 371 | 372 | 370 | 372 | 8,000 | 372 |
| 1986-03-05 | 371 | 372 | 371 | 372 | 6,000 | 372 |
| 1986-03-04 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 1986-03-03 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 1986-03-01 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1986-02-28 | 362 | 365 | 361 | 361 | 10,000 | 361 |
| 1986-02-27 | 366 | 366 | 361 | 361 | 8,000 | 361 |
| 1986-02-26 | 370 | 370 | 360 | 360 | 5,000 | 360 |
| 1986-02-25 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 1986-02-24 | 378 | 378 | 370 | 370 | 7,000 | 370 |
| 1986-02-22 | 379 | 379 | 374 | 378 | 6,000 | 378 |
| 1986-02-21 | 371 | 380 | 371 | 380 | 18,000 | 380 |
| 1986-02-20 | 375 | 380 | 375 | 375 | 10,000 | 375 |
| 1986-02-19 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1986-02-18 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1986-02-17 | 385 | 386 | 372 | 377 | 14,000 | 377 |
| 1986-02-15 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 1986-02-14 | 370 | 371 | 370 | 371 | 18,000 | 371 |
| 1986-02-13 | 372 | 372 | 370 | 370 | 3,000 | 370 |
| 1986-02-12 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 1986-02-10 | 371 | 375 | 370 | 374 | 11,000 | 374 |
| 1986-02-07 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 1986-02-06 | 380 | 384 | 380 | 380 | 11,000 | 380 |
| 1986-02-05 | 380 | 384 | 379 | 384 | 6,000 | 384 |
| 1986-02-04 | 385 | 385 | 375 | 380 | 12,000 | 380 |
| 1986-02-03 | 370 | 385 | 369 | 385 | 45,000 | 385 |
| 1986-02-01 | 369 | 370 | 369 | 370 | 19,000 | 370 |
| 1986-01-31 | 363 | 369 | 363 | 366 | 14,000 | 366 |
| 1986-01-30 | 363 | 369 | 363 | 369 | 6,000 | 369 |
| 1986-01-29 | 364 | 370 | 363 | 363 | 15,000 | 363 |
| 1986-01-28 | 363 | 363 | 363 | 363 | 5,000 | 363 |
| 1986-01-27 | 366 | 366 | 363 | 363 | 8,000 | 363 |
| 1986-01-25 | 366 | 370 | 365 | 365 | 15,000 | 365 |
| 1986-01-24 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 1986-01-22 | 367 | 367 | 367 | 367 | 5,000 | 367 |
| 1986-01-21 | 370 | 370 | 370 | 370 | 13,000 | 370 |
| 1986-01-20 | 370 | 370 | 365 | 367 | 13,000 | 367 |
| 1986-01-18 | 370 | 370 | 365 | 365 | 14,000 | 365 |
| 1986-01-17 | 364 | 371 | 360 | 370 | 24,000 | 370 |
| 1986-01-16 | 362 | 364 | 361 | 361 | 10,000 | 361 |
| 1986-01-14 | 363 | 363 | 360 | 360 | 5,000 | 360 |
| 1986-01-13 | 360 | 364 | 360 | 364 | 3,000 | 364 |
| 1986-01-10 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 1986-01-09 | 372 | 372 | 360 | 365 | 7,000 | 365 |
| 1986-01-08 | 370 | 375 | 370 | 375 | 27,000 | 375 |
| 1986-01-07 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1986-01-06 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1986-01-04 | 350 | 350 | 350 | 350 | 11,000 | 350 |
分割・併合履歴 ： なし