7235 東京ラヂエーター製造(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 995 | 995 | 980 | 980 | 4,000 | 980 |
| 1989-12-27 | 1,000 | 1,000 | 995 | 995 | 6,000 | 995 |
| 1989-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-12-25 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1989-12-22 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1989-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1989-12-19 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1989-12-18 | 1,030 | 1,060 | 1,020 | 1,020 | 40,000 | 1,020 |
| 1989-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1989-12-14 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1989-12-13 | 1,030 | 1,050 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1989-12-12 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1989-12-11 | 990 | 1,040 | 990 | 1,040 | 27,000 | 1,040 |
| 1989-12-08 | 971 | 981 | 970 | 981 | 39,000 | 981 |
| 1989-12-07 | 974 | 974 | 970 | 970 | 3,000 | 970 |
| 1989-12-06 | 974 | 980 | 974 | 975 | 11,000 | 975 |
| 1989-12-05 | 976 | 980 | 975 | 975 | 5,000 | 975 |
| 1989-12-04 | 971 | 980 | 971 | 971 | 20,000 | 971 |
| 1989-12-01 | 978 | 978 | 965 | 970 | 11,000 | 970 |
| 1989-11-30 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1989-11-29 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1989-11-28 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1989-11-27 | 978 | 978 | 970 | 970 | 4,000 | 970 |
| 1989-11-24 | 978 | 978 | 970 | 970 | 2,000 | 970 |
| 1989-11-22 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1989-11-21 | 979 | 980 | 962 | 962 | 11,000 | 962 |
| 1989-11-20 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1989-11-17 | 999 | 999 | 980 | 980 | 6,000 | 980 |
| 1989-11-16 | 969 | 1,000 | 962 | 1,000 | 15,000 | 1,000 |
| 1989-11-15 | 977 | 977 | 956 | 956 | 9,000 | 956 |
| 1989-11-14 | 976 | 986 | 976 | 977 | 3,000 | 977 |
| 1989-11-13 | 971 | 971 | 970 | 970 | 5,000 | 970 |
| 1989-11-10 | 998 | 1,000 | 971 | 971 | 10,000 | 971 |
| 1989-11-06 | 990 | 1,000 | 986 | 1,000 | 6,000 | 1,000 |
| 1989-11-02 | 993 | 995 | 986 | 995 | 4,000 | 995 |
| 1989-11-01 | 993 | 993 | 986 | 986 | 10,000 | 986 |
| 1989-10-31 | 986 | 993 | 986 | 993 | 12,000 | 993 |
| 1989-10-30 | 994 | 994 | 984 | 994 | 12,000 | 994 |
| 1989-10-27 | 996 | 996 | 995 | 996 | 11,000 | 996 |
| 1989-10-26 | 980 | 1,000 | 980 | 991 | 15,000 | 991 |
| 1989-10-25 | 1,050 | 1,050 | 1,000 | 1,000 | 44,000 | 1,000 |
| 1989-10-24 | 1,030 | 1,070 | 1,030 | 1,030 | 130,000 | 1,030 |
| 1989-10-23 | 931 | 999 | 930 | 995 | 44,000 | 995 |
| 1989-10-20 | 930 | 930 | 920 | 921 | 5,000 | 921 |
| 1989-10-19 | 925 | 930 | 925 | 930 | 5,000 | 930 |
| 1989-10-18 | 921 | 921 | 910 | 910 | 7,000 | 910 |
| 1989-10-17 | 931 | 931 | 920 | 920 | 11,000 | 920 |
| 1989-10-16 | 920 | 930 | 920 | 920 | 4,000 | 920 |
| 1989-10-13 | 921 | 935 | 910 | 935 | 20,000 | 935 |
| 1989-10-12 | 940 | 940 | 930 | 930 | 9,000 | 930 |
| 1989-10-11 | 940 | 941 | 940 | 940 | 13,000 | 940 |
| 1989-10-09 | 940 | 940 | 925 | 928 | 18,000 | 928 |
| 1989-10-06 | 911 | 930 | 910 | 930 | 17,000 | 930 |
| 1989-10-05 | 900 | 910 | 900 | 909 | 17,000 | 909 |
| 1989-10-04 | 901 | 901 | 900 | 900 | 7,000 | 900 |
| 1989-10-02 | 900 | 910 | 900 | 900 | 16,000 | 900 |
| 1989-09-29 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1989-09-28 | 900 | 900 | 896 | 896 | 9,000 | 896 |
| 1989-09-27 | 899 | 899 | 894 | 894 | 6,000 | 894 |
| 1989-09-20 | 856 | 856 | 856 | 856 | 3,000 | 856 |
| 1989-09-19 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1989-09-18 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1989-09-11 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1989-09-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1989-09-07 | 895 | 900 | 890 | 900 | 5,000 | 900 |
| 1989-09-06 | 901 | 902 | 895 | 895 | 8,000 | 895 |
| 1989-09-05 | 891 | 891 | 890 | 890 | 3,000 | 890 |
| 1989-09-04 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 1989-09-01 | 895 | 895 | 888 | 888 | 6,000 | 888 |
| 1989-08-31 | 905 | 906 | 895 | 895 | 5,000 | 895 |
| 1989-08-29 | 888 | 888 | 888 | 888 | 10,000 | 888 |
| 1989-08-28 | 915 | 915 | 915 | 915 | 5,000 | 915 |
| 1989-08-25 | 910 | 920 | 910 | 920 | 6,000 | 920 |
| 1989-08-24 | 925 | 927 | 915 | 915 | 8,000 | 915 |
| 1989-08-23 | 929 | 929 | 925 | 925 | 3,000 | 925 |
| 1989-08-22 | 925 | 930 | 925 | 930 | 5,000 | 930 |
| 1989-08-21 | 930 | 930 | 925 | 925 | 9,000 | 925 |
| 1989-08-18 | 900 | 930 | 900 | 930 | 19,000 | 930 |
| 1989-08-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1989-08-16 | 928 | 930 | 910 | 910 | 15,000 | 910 |
| 1989-08-15 | 910 | 928 | 910 | 928 | 2,000 | 928 |
| 1989-08-11 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 1989-08-10 | 929 | 930 | 925 | 928 | 19,000 | 928 |
| 1989-08-09 | 900 | 930 | 900 | 930 | 45,000 | 930 |
| 1989-08-08 | 905 | 905 | 890 | 890 | 23,000 | 890 |
| 1989-08-04 | 845 | 845 | 835 | 835 | 9,000 | 835 |
| 1989-08-03 | 855 | 860 | 840 | 841 | 26,000 | 841 |
| 1989-08-02 | 890 | 890 | 850 | 850 | 23,000 | 850 |
| 1989-08-01 | 870 | 895 | 870 | 895 | 12,000 | 895 |
| 1989-07-31 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 1989-07-28 | 822 | 826 | 822 | 826 | 2,000 | 826 |
| 1989-07-27 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 1989-07-25 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1989-07-20 | 862 | 880 | 862 | 880 | 13,000 | 880 |
| 1989-07-18 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1989-07-14 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1989-07-12 | 859 | 860 | 859 | 860 | 3,000 | 860 |
| 1989-07-11 | 869 | 869 | 862 | 862 | 2,000 | 862 |
| 1989-07-10 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1989-07-06 | 825 | 825 | 822 | 822 | 2,000 | 822 |
| 1989-07-05 | 825 | 830 | 825 | 830 | 2,000 | 830 |
| 1989-07-04 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1989-07-03 | 830 | 830 | 824 | 824 | 5,000 | 824 |
| 1989-06-29 | 821 | 824 | 821 | 824 | 3,000 | 824 |
| 1989-06-28 | 840 | 840 | 839 | 839 | 2,000 | 839 |
| 1989-06-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1989-06-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1989-06-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1989-06-02 | 870 | 895 | 870 | 894 | 12,000 | 894 |
| 1989-06-01 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1989-05-31 | 866 | 870 | 866 | 870 | 4,000 | 870 |
| 1989-05-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1989-05-29 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1989-05-25 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1989-05-24 | 871 | 871 | 856 | 856 | 4,000 | 856 |
| 1989-05-23 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1989-05-22 | 890 | 890 | 870 | 870 | 5,000 | 870 |
| 1989-05-19 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1989-05-18 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1989-05-15 | 897 | 898 | 890 | 890 | 6,000 | 890 |
| 1989-05-12 | 897 | 911 | 895 | 900 | 31,000 | 900 |
| 1989-05-11 | 896 | 896 | 887 | 887 | 27,000 | 887 |
| 1989-05-10 | 856 | 861 | 850 | 856 | 32,000 | 856 |
| 1989-05-09 | 866 | 866 | 850 | 850 | 20,000 | 850 |
| 1989-05-08 | 840 | 840 | 834 | 836 | 22,000 | 836 |
| 1989-05-02 | 850 | 850 | 830 | 830 | 5,000 | 830 |
| 1989-05-01 | 850 | 860 | 850 | 860 | 6,000 | 860 |
| 1989-04-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1989-04-27 | 831 | 841 | 821 | 830 | 7,000 | 830 |
| 1989-04-26 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1989-04-24 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 1989-04-21 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1989-04-19 | 825 | 835 | 825 | 834 | 4,000 | 834 |
| 1989-04-17 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1989-04-14 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1989-04-12 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1989-04-11 | 835 | 836 | 815 | 815 | 8,000 | 815 |
| 1989-04-10 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1989-04-05 | 855 | 859 | 855 | 855 | 6,000 | 855 |
| 1989-04-04 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 1989-03-31 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 1989-03-30 | 811 | 826 | 811 | 816 | 5,000 | 816 |
| 1989-03-29 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1989-03-28 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1989-03-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1989-03-24 | 810 | 840 | 810 | 840 | 12,000 | 840 |
| 1989-03-22 | 830 | 850 | 830 | 850 | 8,000 | 850 |
| 1989-03-20 | 803 | 830 | 803 | 830 | 7,000 | 830 |
| 1989-03-17 | 811 | 811 | 802 | 802 | 3,000 | 802 |
| 1989-03-16 | 820 | 820 | 801 | 801 | 12,000 | 801 |
| 1989-03-15 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1989-03-13 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1989-03-10 | 810 | 831 | 810 | 830 | 7,000 | 830 |
| 1989-03-09 | 812 | 812 | 811 | 811 | 4,000 | 811 |
| 1989-03-08 | 810 | 811 | 810 | 811 | 3,000 | 811 |
| 1989-03-07 | 840 | 840 | 824 | 824 | 6,000 | 824 |
| 1989-03-06 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1989-03-03 | 843 | 853 | 843 | 853 | 6,000 | 853 |
| 1989-03-02 | 851 | 853 | 851 | 853 | 3,000 | 853 |
| 1989-03-01 | 851 | 870 | 851 | 870 | 7,000 | 870 |
| 1989-02-27 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1989-02-23 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1989-02-22 | 850 | 851 | 850 | 850 | 8,000 | 850 |
| 1989-02-21 | 857 | 857 | 851 | 851 | 5,000 | 851 |
| 1989-02-16 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1989-02-15 | 861 | 861 | 861 | 861 | 7,000 | 861 |
| 1989-02-14 | 875 | 875 | 871 | 871 | 2,000 | 871 |
| 1989-02-13 | 880 | 900 | 875 | 875 | 14,000 | 875 |
| 1989-02-10 | 882 | 882 | 882 | 882 | 3,000 | 882 |
| 1989-02-09 | 890 | 891 | 880 | 880 | 7,000 | 880 |
| 1989-02-08 | 901 | 901 | 890 | 890 | 13,000 | 890 |
| 1989-02-07 | 912 | 920 | 900 | 900 | 16,000 | 900 |
| 1989-02-06 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1989-02-03 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1989-02-02 | 941 | 942 | 920 | 920 | 14,000 | 920 |
| 1989-02-01 | 939 | 940 | 934 | 940 | 28,000 | 940 |
| 1989-01-31 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1989-01-30 | 940 | 940 | 940 | 940 | 7,000 | 940 |
| 1989-01-28 | 960 | 969 | 958 | 960 | 36,000 | 960 |
| 1989-01-25 | 820 | 830 | 812 | 830 | 20,000 | 830 |
| 1989-01-24 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 1989-01-23 | 819 | 820 | 819 | 820 | 9,000 | 820 |
| 1989-01-20 | 821 | 821 | 820 | 820 | 8,000 | 820 |
| 1989-01-19 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1989-01-18 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1989-01-17 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 1989-01-13 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1989-01-11 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1989-01-10 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1989-01-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1989-01-06 | 869 | 870 | 869 | 870 | 5,000 | 870 |
分割・併合履歴 ： なし