7235 東京ラヂエーター製造(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 945 | 960 | 945 | 960 | 201,000 | 960 |
| 1987-12-26 | 1,010 | 1,010 | 995 | 995 | 176,000 | 995 |
| 1987-12-25 | 975 | 975 | 975 | 975 | 171,000 | 975 |
| 1987-12-24 | 830 | 880 | 830 | 875 | 535,000 | 875 |
| 1987-12-23 | 679 | 780 | 679 | 780 | 557,000 | 780 |
| 1987-12-22 | 699 | 710 | 669 | 680 | 410,000 | 680 |
| 1987-12-21 | 590 | 640 | 585 | 640 | 499,000 | 640 |
| 1987-12-18 | 460 | 540 | 460 | 540 | 278,000 | 540 |
| 1987-12-17 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 1987-12-16 | 469 | 479 | 469 | 475 | 15,000 | 475 |
| 1987-12-15 | 480 | 489 | 480 | 489 | 3,000 | 489 |
| 1987-12-11 | 473 | 482 | 469 | 482 | 24,000 | 482 |
| 1987-12-10 | 490 | 500 | 487 | 487 | 37,000 | 487 |
| 1987-12-09 | 489 | 494 | 471 | 471 | 37,000 | 471 |
| 1987-12-08 | 470 | 515 | 470 | 499 | 212,000 | 499 |
| 1987-12-07 | 480 | 484 | 479 | 484 | 27,000 | 484 |
| 1987-12-05 | 475 | 484 | 468 | 484 | 71,000 | 484 |
| 1987-12-04 | 440 | 479 | 440 | 479 | 135,000 | 479 |
| 1987-12-03 | 429 | 440 | 421 | 440 | 63,000 | 440 |
| 1987-12-02 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1987-11-30 | 424 | 424 | 420 | 420 | 6,000 | 420 |
| 1987-11-28 | 434 | 435 | 430 | 430 | 14,000 | 430 |
| 1987-11-27 | 429 | 439 | 429 | 438 | 48,000 | 438 |
| 1987-11-26 | 423 | 425 | 420 | 420 | 13,000 | 420 |
| 1987-11-25 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1987-11-24 | 417 | 417 | 410 | 410 | 5,000 | 410 |
| 1987-11-20 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1987-11-19 | 415 | 421 | 410 | 420 | 13,000 | 420 |
| 1987-11-18 | 425 | 425 | 420 | 420 | 19,000 | 420 |
| 1987-11-17 | 390 | 430 | 390 | 430 | 56,000 | 430 |
| 1987-11-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-11-07 | 392 | 399 | 389 | 390 | 12,000 | 390 |
| 1987-11-04 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 1987-11-02 | 410 | 410 | 407 | 407 | 5,000 | 407 |
| 1987-10-31 | 409 | 409 | 409 | 409 | 5,000 | 409 |
| 1987-10-29 | 398 | 420 | 398 | 420 | 15,000 | 420 |
| 1987-10-27 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 1987-10-26 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1987-10-24 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1987-10-23 | 390 | 400 | 390 | 400 | 27,000 | 400 |
| 1987-10-22 | 410 | 410 | 390 | 390 | 28,000 | 390 |
| 1987-10-21 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1987-10-19 | 434 | 434 | 420 | 420 | 8,000 | 420 |
| 1987-10-16 | 438 | 439 | 435 | 439 | 5,000 | 439 |
| 1987-10-15 | 448 | 448 | 430 | 435 | 18,000 | 435 |
| 1987-10-14 | 449 | 450 | 445 | 449 | 26,000 | 449 |
| 1987-10-13 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1987-10-12 | 449 | 450 | 440 | 440 | 12,000 | 440 |
| 1987-10-09 | 440 | 450 | 440 | 450 | 11,000 | 450 |
| 1987-10-08 | 439 | 440 | 435 | 440 | 35,000 | 440 |
| 1987-10-07 | 449 | 449 | 439 | 440 | 18,000 | 440 |
| 1987-10-06 | 450 | 455 | 450 | 455 | 23,000 | 455 |
| 1987-10-05 | 420 | 455 | 420 | 455 | 69,000 | 455 |
| 1987-10-03 | 404 | 419 | 404 | 419 | 10,000 | 419 |
| 1987-10-02 | 418 | 420 | 408 | 408 | 14,000 | 408 |
| 1987-10-01 | 415 | 419 | 415 | 418 | 9,000 | 418 |
| 1987-09-30 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 1987-09-29 | 415 | 420 | 415 | 417 | 7,000 | 417 |
| 1987-09-28 | 429 | 430 | 410 | 410 | 23,000 | 410 |
| 1987-09-26 | 419 | 430 | 418 | 430 | 52,000 | 430 |
| 1987-09-25 | 412 | 415 | 410 | 415 | 10,000 | 415 |
| 1987-09-24 | 415 | 415 | 410 | 412 | 13,000 | 412 |
| 1987-09-22 | 405 | 419 | 405 | 419 | 10,000 | 419 |
| 1987-09-21 | 413 | 413 | 400 | 400 | 10,000 | 400 |
| 1987-09-18 | 395 | 410 | 395 | 400 | 14,000 | 400 |
| 1987-09-17 | 411 | 411 | 395 | 395 | 27,000 | 395 |
| 1987-09-16 | 403 | 420 | 400 | 410 | 20,000 | 410 |
| 1987-09-11 | 381 | 429 | 380 | 429 | 64,000 | 429 |
| 1987-09-10 | 374 | 380 | 374 | 380 | 7,000 | 380 |
| 1987-09-09 | 377 | 379 | 377 | 377 | 4,000 | 377 |
| 1987-09-08 | 370 | 374 | 370 | 374 | 3,000 | 374 |
| 1987-09-07 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1987-09-05 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1987-09-04 | 379 | 379 | 375 | 375 | 6,000 | 375 |
| 1987-09-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1987-09-01 | 379 | 400 | 375 | 400 | 37,000 | 400 |
| 1987-08-31 | 370 | 380 | 370 | 380 | 32,000 | 380 |
| 1987-08-29 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 1987-08-28 | 355 | 357 | 355 | 357 | 13,000 | 357 |
| 1987-08-27 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1987-08-26 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 1987-08-25 | 351 | 351 | 351 | 351 | 8,000 | 351 |
| 1987-08-24 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 1987-08-22 | 374 | 375 | 370 | 370 | 20,000 | 370 |
| 1987-08-21 | 370 | 380 | 370 | 374 | 18,000 | 374 |
| 1987-08-20 | 360 | 369 | 356 | 369 | 15,000 | 369 |
| 1987-08-19 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 1987-08-18 | 344 | 345 | 344 | 345 | 3,000 | 345 |
| 1987-08-17 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1987-08-14 | 344 | 344 | 344 | 344 | 6,000 | 344 |
| 1987-08-12 | 354 | 354 | 326 | 343 | 22,000 | 343 |
| 1987-08-11 | 355 | 355 | 353 | 353 | 6,000 | 353 |
| 1987-08-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1987-08-07 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1987-08-06 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 1987-08-05 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 1987-08-04 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1987-08-03 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1987-08-01 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1987-07-31 | 350 | 360 | 350 | 355 | 11,000 | 355 |
| 1987-07-30 | 361 | 370 | 355 | 355 | 8,000 | 355 |
| 1987-07-27 | 351 | 360 | 351 | 360 | 2,000 | 360 |
| 1987-07-25 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1987-07-21 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 1987-07-16 | 355 | 370 | 350 | 370 | 34,000 | 370 |
| 1987-07-08 | 330 | 330 | 320 | 320 | 6,000 | 320 |
| 1987-07-07 | 345 | 345 | 335 | 335 | 2,000 | 335 |
| 1987-07-03 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1987-07-02 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 1987-07-01 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1987-06-30 | 340 | 340 | 339 | 340 | 4,000 | 340 |
| 1987-06-29 | 350 | 350 | 339 | 339 | 2,000 | 339 |
| 1987-06-27 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1987-06-26 | 350 | 354 | 350 | 350 | 8,000 | 350 |
| 1987-06-25 | 340 | 350 | 340 | 350 | 14,000 | 350 |
| 1987-06-24 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1987-06-23 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1987-06-22 | 341 | 341 | 340 | 340 | 6,000 | 340 |
| 1987-06-19 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 1987-06-18 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1987-06-17 | 349 | 349 | 337 | 337 | 18,000 | 337 |
| 1987-06-16 | 355 | 355 | 350 | 355 | 15,000 | 355 |
| 1987-06-15 | 352 | 355 | 352 | 355 | 8,000 | 355 |
| 1987-06-12 | 337 | 338 | 337 | 338 | 11,000 | 338 |
| 1987-06-11 | 355 | 355 | 352 | 352 | 3,000 | 352 |
| 1987-06-10 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 1987-06-09 | 345 | 350 | 340 | 350 | 14,000 | 350 |
| 1987-06-08 | 359 | 360 | 345 | 345 | 11,000 | 345 |
| 1987-06-06 | 341 | 360 | 340 | 360 | 9,000 | 360 |
| 1987-06-05 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1987-06-04 | 335 | 335 | 327 | 330 | 11,000 | 330 |
| 1987-06-03 | 331 | 331 | 331 | 331 | 7,000 | 331 |
| 1987-06-02 | 332 | 332 | 331 | 332 | 7,000 | 332 |
| 1987-06-01 | 335 | 335 | 330 | 330 | 9,000 | 330 |
| 1987-05-30 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 1987-05-29 | 332 | 332 | 327 | 330 | 5,000 | 330 |
| 1987-05-28 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1987-05-27 | 334 | 334 | 330 | 330 | 5,000 | 330 |
| 1987-05-26 | 335 | 335 | 335 | 335 | 23,000 | 335 |
| 1987-05-21 | 304 | 304 | 290 | 290 | 3,000 | 290 |
| 1987-05-19 | 301 | 305 | 301 | 305 | 8,000 | 305 |
| 1987-05-18 | 301 | 301 | 300 | 301 | 5,000 | 301 |
| 1987-05-15 | 300 | 305 | 300 | 300 | 5,000 | 300 |
| 1987-05-14 | 283 | 300 | 283 | 300 | 10,000 | 300 |
| 1987-05-13 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 1987-05-12 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1987-05-11 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 1987-05-08 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 1987-05-07 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1987-05-06 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 1987-05-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1987-04-28 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1987-04-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1987-04-23 | 320 | 330 | 320 | 330 | 10,000 | 330 |
| 1987-04-22 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 1987-04-21 | 300 | 306 | 300 | 306 | 5,000 | 306 |
| 1987-04-20 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 1987-04-17 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 1987-04-15 | 303 | 305 | 303 | 305 | 4,000 | 305 |
| 1987-04-14 | 306 | 306 | 305 | 306 | 3,000 | 306 |
| 1987-04-10 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1987-04-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1987-04-07 | 330 | 330 | 327 | 327 | 2,000 | 327 |
| 1987-04-06 | 328 | 340 | 328 | 340 | 4,000 | 340 |
| 1987-04-03 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 1987-03-31 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1987-03-28 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 1987-03-27 | 312 | 312 | 305 | 305 | 8,000 | 305 |
| 1987-03-26 | 320 | 320 | 312 | 312 | 8,000 | 312 |
| 1987-03-25 | 324 | 324 | 320 | 321 | 10,000 | 321 |
| 1987-03-24 | 334 | 334 | 321 | 325 | 10,000 | 325 |
| 1987-03-20 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1987-03-19 | 359 | 359 | 355 | 355 | 9,000 | 355 |
| 1987-03-18 | 360 | 361 | 355 | 359 | 30,000 | 359 |
| 1987-03-17 | 320 | 349 | 320 | 349 | 18,000 | 349 |
| 1987-03-16 | 320 | 325 | 320 | 320 | 15,000 | 320 |
| 1987-03-13 | 335 | 335 | 321 | 325 | 11,000 | 325 |
| 1987-03-12 | 345 | 345 | 335 | 335 | 15,000 | 335 |
| 1987-03-11 | 340 | 350 | 340 | 350 | 17,000 | 350 |
| 1987-03-10 | 339 | 370 | 339 | 370 | 104,000 | 370 |
| 1987-03-09 | 403 | 403 | 399 | 399 | 30,000 | 399 |
| 1987-03-07 | 439 | 439 | 439 | 439 | 78,000 | 439 |
| 1987-03-06 | 440 | 440 | 440 | 440 | 249,000 | 440 |
| 1987-03-04 | 274 | 280 | 274 | 280 | 12,000 | 280 |
| 1987-03-03 | 275 | 275 | 274 | 274 | 12,000 | 274 |
| 1987-03-02 | 265 | 274 | 265 | 274 | 5,000 | 274 |
| 1987-02-28 | 259 | 261 | 259 | 261 | 10,000 | 261 |
| 1987-02-27 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1987-02-26 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1987-02-25 | 255 | 256 | 255 | 256 | 4,000 | 256 |
| 1987-02-24 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1987-02-23 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1987-02-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1987-02-19 | 242 | 242 | 242 | 242 | 6,000 | 242 |
| 1987-02-18 | 261 | 261 | 240 | 240 | 17,000 | 240 |
| 1987-02-17 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1987-02-16 | 265 | 270 | 265 | 270 | 10,000 | 270 |
| 1987-02-12 | 261 | 265 | 261 | 265 | 8,000 | 265 |
| 1987-02-10 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1987-02-09 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 1987-02-07 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1987-02-06 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1987-02-05 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 1987-02-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1987-02-03 | 259 | 259 | 256 | 256 | 2,000 | 256 |
| 1987-02-02 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 1987-01-31 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 1987-01-29 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1987-01-28 | 269 | 269 | 257 | 257 | 3,000 | 257 |
| 1987-01-24 | 249 | 249 | 246 | 246 | 2,000 | 246 |
| 1987-01-21 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1987-01-20 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 1987-01-19 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 1987-01-14 | 250 | 273 | 250 | 273 | 25,000 | 273 |
| 1987-01-12 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1987-01-09 | 250 | 250 | 241 | 241 | 5,000 | 241 |
| 1987-01-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1987-01-07 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1987-01-06 | 241 | 250 | 241 | 245 | 5,000 | 245 |
| 1987-01-05 | 250 | 250 | 250 | 250 | 8,000 | 250 |
分割・併合履歴 ： なし
