7235 東京ラヂエーター製造(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 1988-12-24 | 794 | 794 | 785 | 785 | 6,000 | 785 |
| 1988-12-23 | 791 | 800 | 791 | 794 | 7,000 | 794 |
| 1988-12-21 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 1988-12-20 | 835 | 835 | 824 | 824 | 5,000 | 824 |
| 1988-12-19 | 834 | 835 | 834 | 835 | 3,000 | 835 |
| 1988-12-16 | 855 | 855 | 854 | 854 | 4,000 | 854 |
| 1988-12-12 | 950 | 960 | 945 | 945 | 21,000 | 945 |
| 1988-12-09 | 950 | 950 | 950 | 950 | 29,000 | 950 |
| 1988-12-08 | 876 | 880 | 870 | 880 | 10,000 | 880 |
| 1988-12-07 | 867 | 872 | 867 | 872 | 4,000 | 872 |
| 1988-12-06 | 864 | 865 | 863 | 865 | 10,000 | 865 |
| 1988-12-05 | 865 | 866 | 840 | 840 | 20,000 | 840 |
| 1988-12-03 | 837 | 837 | 834 | 835 | 10,000 | 835 |
| 1988-12-02 | 835 | 837 | 830 | 830 | 12,000 | 830 |
| 1988-12-01 | 813 | 813 | 802 | 802 | 9,000 | 802 |
| 1988-11-30 | 798 | 800 | 798 | 800 | 9,000 | 800 |
| 1988-11-29 | 800 | 800 | 799 | 799 | 6,000 | 799 |
| 1988-11-28 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1988-11-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1988-11-25 | 766 | 766 | 757 | 760 | 11,000 | 760 |
| 1988-11-24 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1988-11-22 | 750 | 751 | 750 | 751 | 5,000 | 751 |
| 1988-11-21 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1988-11-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1988-11-17 | 760 | 760 | 740 | 740 | 10,000 | 740 |
| 1988-11-16 | 756 | 761 | 755 | 755 | 8,000 | 755 |
| 1988-11-15 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1988-11-14 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1988-11-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1988-11-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1988-11-05 | 760 | 770 | 760 | 770 | 4,000 | 770 |
| 1988-11-01 | 810 | 810 | 790 | 790 | 16,000 | 790 |
| 1988-10-31 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1988-10-29 | 800 | 810 | 800 | 810 | 9,000 | 810 |
| 1988-10-27 | 770 | 770 | 770 | 770 | 18,000 | 770 |
| 1988-10-26 | 750 | 755 | 750 | 750 | 8,000 | 750 |
| 1988-10-25 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 1988-10-24 | 706 | 715 | 706 | 715 | 6,000 | 715 |
| 1988-10-22 | 700 | 710 | 695 | 695 | 5,000 | 695 |
| 1988-10-21 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 1988-10-11 | 834 | 834 | 834 | 834 | 7,000 | 834 |
| 1988-10-07 | 824 | 824 | 824 | 824 | 5,000 | 824 |
| 1988-10-05 | 875 | 875 | 875 | 875 | 7,000 | 875 |
| 1988-09-29 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1988-09-28 | 714 | 715 | 714 | 714 | 3,000 | 714 |
| 1988-09-26 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1988-09-22 | 750 | 750 | 745 | 745 | 8,000 | 745 |
| 1988-09-21 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1988-09-20 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 1988-09-19 | 760 | 770 | 760 | 760 | 6,000 | 760 |
| 1988-09-16 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1988-09-14 | 766 | 776 | 766 | 767 | 4,000 | 767 |
| 1988-09-13 | 766 | 766 | 766 | 766 | 3,000 | 766 |
| 1988-09-12 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1988-09-08 | 775 | 775 | 750 | 765 | 11,000 | 765 |
| 1988-09-07 | 790 | 790 | 775 | 775 | 7,000 | 775 |
| 1988-09-06 | 817 | 817 | 800 | 800 | 6,000 | 800 |
| 1988-09-05 | 806 | 817 | 806 | 817 | 6,000 | 817 |
| 1988-09-03 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1988-09-02 | 835 | 835 | 805 | 805 | 10,000 | 805 |
| 1988-09-01 | 868 | 868 | 843 | 843 | 4,000 | 843 |
| 1988-08-31 | 864 | 864 | 864 | 864 | 8,000 | 864 |
| 1988-08-29 | 864 | 871 | 864 | 864 | 5,000 | 864 |
| 1988-08-24 | 873 | 873 | 854 | 864 | 5,000 | 864 |
| 1988-08-22 | 861 | 861 | 843 | 843 | 4,000 | 843 |
| 1988-08-19 | 895 | 895 | 870 | 870 | 8,000 | 870 |
| 1988-08-18 | 901 | 901 | 901 | 901 | 4,000 | 901 |
| 1988-08-17 | 871 | 871 | 871 | 871 | 3,000 | 871 |
| 1988-08-16 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1988-08-12 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1988-08-11 | 911 | 912 | 911 | 911 | 5,000 | 911 |
| 1988-08-10 | 940 | 940 | 910 | 910 | 9,000 | 910 |
| 1988-08-08 | 920 | 940 | 920 | 940 | 6,000 | 940 |
| 1988-08-05 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1988-08-02 | 949 | 960 | 949 | 960 | 10,000 | 960 |
| 1988-08-01 | 924 | 924 | 900 | 900 | 6,000 | 900 |
| 1988-07-29 | 950 | 950 | 940 | 940 | 8,000 | 940 |
| 1988-07-25 | 1,070 | 1,070 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1988-07-23 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1988-07-22 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1988-07-21 | 1,090 | 1,120 | 1,050 | 1,100 | 37,000 | 1,100 |
| 1988-07-20 | 1,030 | 1,100 | 1,030 | 1,100 | 30,000 | 1,100 |
| 1988-07-19 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1988-07-18 | 1,320 | 1,320 | 1,150 | 1,200 | 202,000 | 1,200 |
| 1988-07-15 | 1,240 | 1,240 | 1,240 | 1,240 | 206,000 | 1,240 |
| 1988-07-13 | 880 | 950 | 880 | 940 | 84,000 | 940 |
| 1988-07-12 | 890 | 890 | 880 | 880 | 8,000 | 880 |
| 1988-07-11 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1988-07-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1988-07-07 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 1988-07-06 | 894 | 894 | 894 | 894 | 10,000 | 894 |
| 1988-07-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1988-07-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1988-07-01 | 900 | 920 | 900 | 900 | 10,000 | 900 |
| 1988-06-30 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1988-06-28 | 891 | 891 | 890 | 890 | 9,000 | 890 |
| 1988-06-25 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 1988-06-23 | 925 | 935 | 925 | 935 | 2,000 | 935 |
| 1988-06-22 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1988-06-21 | 940 | 940 | 925 | 925 | 17,000 | 925 |
| 1988-06-17 | 880 | 880 | 859 | 860 | 8,000 | 860 |
| 1988-06-16 | 880 | 890 | 880 | 880 | 19,000 | 880 |
| 1988-06-15 | 881 | 890 | 880 | 890 | 11,000 | 890 |
| 1988-06-14 | 880 | 885 | 880 | 881 | 11,000 | 881 |
| 1988-06-13 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 1988-06-10 | 889 | 900 | 889 | 897 | 7,000 | 897 |
| 1988-06-09 | 889 | 889 | 889 | 889 | 14,000 | 889 |
| 1988-06-06 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1988-06-04 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1988-06-03 | 951 | 951 | 950 | 950 | 3,000 | 950 |
| 1988-06-01 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1988-05-31 | 920 | 920 | 910 | 910 | 10,000 | 910 |
| 1988-05-30 | 900 | 919 | 900 | 910 | 8,000 | 910 |
| 1988-05-28 | 901 | 902 | 890 | 890 | 15,000 | 890 |
| 1988-05-27 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1988-05-26 | 930 | 940 | 920 | 920 | 11,000 | 920 |
| 1988-05-25 | 948 | 948 | 920 | 920 | 18,000 | 920 |
| 1988-05-23 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1988-05-20 | 997 | 997 | 997 | 997 | 2,000 | 997 |
| 1988-05-19 | 980 | 997 | 980 | 997 | 9,000 | 997 |
| 1988-05-18 | 961 | 961 | 950 | 950 | 17,000 | 950 |
| 1988-05-17 | 950 | 961 | 950 | 951 | 20,000 | 951 |
| 1988-05-16 | 971 | 971 | 930 | 930 | 15,000 | 930 |
| 1988-05-13 | 980 | 980 | 971 | 971 | 2,000 | 971 |
| 1988-05-12 | 980 | 981 | 980 | 981 | 3,000 | 981 |
| 1988-05-11 | 980 | 985 | 980 | 985 | 6,000 | 985 |
| 1988-05-10 | 975 | 976 | 975 | 975 | 4,000 | 975 |
| 1988-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1988-05-02 | 971 | 1,000 | 971 | 1,000 | 6,000 | 1,000 |
| 1988-04-30 | 951 | 951 | 950 | 951 | 6,000 | 951 |
| 1988-04-28 | 950 | 960 | 950 | 950 | 8,000 | 950 |
| 1988-04-27 | 950 | 951 | 950 | 950 | 9,000 | 950 |
| 1988-04-26 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 1988-04-25 | 998 | 998 | 988 | 990 | 19,000 | 990 |
| 1988-04-23 | 1,010 | 1,010 | 996 | 997 | 10,000 | 997 |
| 1988-04-22 | 1,000 | 1,010 | 995 | 996 | 14,000 | 996 |
| 1988-04-21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1988-04-20 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1988-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1988-04-15 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1988-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1988-04-13 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1988-04-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1988-04-11 | 1,080 | 1,110 | 1,060 | 1,110 | 6,000 | 1,110 |
| 1988-04-08 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1988-04-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1988-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1988-04-05 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1988-04-04 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 | 1,100 |
| 1988-04-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1988-04-01 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1988-03-31 | 1,070 | 1,090 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1988-03-30 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1988-03-29 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1988-03-28 | 1,060 | 1,100 | 1,060 | 1,100 | 25,000 | 1,100 |
| 1988-03-26 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1988-03-25 | 1,090 | 1,100 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1988-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1988-03-23 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1988-03-22 | 1,160 | 1,160 | 1,100 | 1,120 | 18,000 | 1,120 |
| 1988-03-18 | 1,200 | 1,210 | 1,160 | 1,160 | 14,000 | 1,160 |
| 1988-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 | 1,200 |
| 1988-03-16 | 1,200 | 1,240 | 1,200 | 1,210 | 18,000 | 1,210 |
| 1988-03-15 | 1,230 | 1,240 | 1,180 | 1,200 | 25,000 | 1,200 |
| 1988-03-14 | 1,250 | 1,270 | 1,210 | 1,210 | 19,000 | 1,210 |
| 1988-03-11 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 | 1,160 |
| 1988-03-10 | 1,200 | 1,270 | 1,200 | 1,270 | 7,000 | 1,270 |
| 1988-03-09 | 1,240 | 1,250 | 1,240 | 1,240 | 21,000 | 1,240 |
| 1988-03-08 | 1,180 | 1,260 | 1,180 | 1,240 | 24,000 | 1,240 |
| 1988-03-07 | 1,230 | 1,240 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1988-03-05 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1988-03-04 | 1,250 | 1,250 | 1,150 | 1,200 | 47,000 | 1,200 |
| 1988-03-03 | 1,270 | 1,300 | 1,250 | 1,250 | 63,000 | 1,250 |
| 1988-03-02 | 1,350 | 1,370 | 1,300 | 1,300 | 142,000 | 1,300 |
| 1988-03-01 | 1,160 | 1,300 | 1,140 | 1,300 | 130,000 | 1,300 |
| 1988-02-29 | 1,060 | 1,150 | 1,060 | 1,100 | 38,000 | 1,100 |
| 1988-02-27 | 1,100 | 1,110 | 1,060 | 1,060 | 49,000 | 1,060 |
| 1988-02-26 | 1,100 | 1,100 | 1,060 | 1,100 | 69,000 | 1,100 |
| 1988-02-25 | 1,060 | 1,060 | 1,060 | 1,060 | 52,000 | 1,060 |
| 1988-02-23 | 905 | 911 | 899 | 900 | 90,000 | 900 |
| 1988-02-22 | 970 | 970 | 909 | 909 | 35,000 | 909 |
| 1988-02-19 | 1,050 | 1,050 | 971 | 971 | 42,000 | 971 |
| 1988-02-18 | 1,030 | 1,050 | 1,010 | 1,050 | 48,000 | 1,050 |
| 1988-02-17 | 1,100 | 1,100 | 999 | 999 | 38,000 | 999 |
| 1988-02-16 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1988-02-15 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1988-02-10 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1988-02-09 | 1,200 | 1,200 | 1,140 | 1,140 | 23,000 | 1,140 |
| 1988-02-08 | 1,120 | 1,140 | 1,120 | 1,140 | 27,000 | 1,140 |
| 1988-02-06 | 1,270 | 1,270 | 1,210 | 1,220 | 27,000 | 1,220 |
| 1988-02-05 | 1,290 | 1,290 | 1,210 | 1,210 | 64,000 | 1,210 |
| 1988-02-04 | 1,230 | 1,230 | 1,140 | 1,170 | 38,000 | 1,170 |
| 1988-02-03 | 1,230 | 1,240 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1988-02-02 | 1,290 | 1,290 | 1,250 | 1,290 | 46,000 | 1,290 |
| 1988-02-01 | 1,310 | 1,340 | 1,280 | 1,310 | 51,000 | 1,310 |
| 1988-01-30 | 1,300 | 1,330 | 1,300 | 1,330 | 44,000 | 1,330 |
| 1988-01-29 | 1,340 | 1,340 | 1,250 | 1,250 | 36,000 | 1,250 |
| 1988-01-28 | 1,300 | 1,330 | 1,270 | 1,330 | 98,000 | 1,330 |
| 1988-01-27 | 1,340 | 1,350 | 1,280 | 1,290 | 155,000 | 1,290 |
| 1988-01-26 | 1,210 | 1,280 | 1,200 | 1,280 | 130,000 | 1,280 |
| 1988-01-25 | 1,180 | 1,180 | 1,100 | 1,150 | 66,000 | 1,150 |
| 1988-01-23 | 1,240 | 1,240 | 1,170 | 1,220 | 38,000 | 1,220 |
| 1988-01-22 | 1,250 | 1,270 | 1,230 | 1,260 | 89,000 | 1,260 |
| 1988-01-21 | 1,150 | 1,230 | 1,150 | 1,210 | 109,000 | 1,210 |
| 1988-01-20 | 1,100 | 1,160 | 1,100 | 1,160 | 95,000 | 1,160 |
| 1988-01-19 | 1,090 | 1,090 | 1,020 | 1,020 | 43,000 | 1,020 |
| 1988-01-18 | 1,150 | 1,150 | 1,130 | 1,130 | 28,000 | 1,130 |
| 1988-01-14 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 1,170 |
| 1988-01-13 | 1,090 | 1,200 | 1,050 | 1,200 | 96,000 | 1,200 |
| 1988-01-12 | 1,110 | 1,130 | 1,040 | 1,100 | 116,000 | 1,100 |
| 1988-01-11 | 1,180 | 1,220 | 1,110 | 1,130 | 42,000 | 1,130 |
| 1988-01-08 | 1,260 | 1,320 | 1,170 | 1,280 | 221,000 | 1,280 |
| 1988-01-07 | 1,350 | 1,360 | 1,240 | 1,260 | 150,000 | 1,260 |
| 1988-01-06 | 1,260 | 1,390 | 1,160 | 1,390 | 270,000 | 1,390 |
| 1988-01-05 | 1,260 | 1,260 | 1,240 | 1,250 | 394,000 | 1,250 |
| 1988-01-04 | 1,060 | 1,060 | 1,060 | 1,060 | 92,000 | 1,060 |
分割・併合履歴 ： なし
