7235 東京ラヂエーター製造(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	575	575	575	575	4,000	575
1994-12-28	571	575	570	575	22,000	575
1994-12-27	580	580	571	571	4,000	571
1994-12-26	580	581	565	580	15,000	580
1994-12-22	570	573	570	573	6,000	573
1994-12-21	570	570	560	560	50,000	560
1994-12-20	580	580	571	571	4,000	571
1994-12-19	575	575	570	570	5,000	570
1994-12-16	569	569	565	565	6,000	565
1994-12-15	561	565	561	565	2,000	565
1994-12-14	585	585	560	560	7,000	560
1994-12-13	580	580	570	570	11,000	570
1994-12-12	595	595	580	580	29,000	580
1994-12-09	560	575	560	575	22,000	575
1994-12-08	553	553	545	545	4,000	545
1994-12-07	543	543	543	543	3,000	543
1994-12-06	541	541	532	532	6,000	532
1994-12-05	568	568	560	560	4,000	560
1994-12-02	570	570	568	568	2,000	568
1994-12-01	587	596	587	590	11,000	590
1994-11-30	571	577	570	577	15,000	577
1994-11-29	538	538	538	538	2,000	538
1994-11-28	532	535	532	534	7,000	534
1994-11-25	533	533	532	532	6,000	532
1994-11-24	525	525	525	525	4,000	525
1994-11-22	565	565	545	545	6,000	545
1994-11-21	566	575	565	565	6,000	565
1994-11-18	581	581	560	560	20,000	560
1994-11-17	579	580	571	580	11,000	580
1994-11-16	608	620	605	612	67,000	612
1994-11-15	598	598	598	598	48,000	598
1994-11-14	535	535	535	535	3,000	535
1994-11-11	550	550	530	530	6,000	530
1994-11-10	560	560	560	560	1,000	560
1994-11-09	564	564	560	560	6,000	560
1994-11-08	589	589	565	565	14,000	565
1994-11-07	580	590	580	590	26,000	590
1994-11-04	552	580	550	580	59,000	580
1994-11-02	530	535	530	535	7,000	535
1994-11-01	530	530	530	530	4,000	530
1994-10-31	520	520	515	515	6,000	515
1994-10-26	520	520	511	511	2,000	511
1994-10-25	530	530	530	530	2,000	530
1994-10-20	540	540	540	540	1,000	540
1994-10-19	549	549	548	548	3,000	548
1994-10-18	527	530	527	530	3,000	530
1994-10-17	520	520	520	520	1,000	520
1994-10-14	530	530	525	525	3,000	525
1994-10-13	525	525	525	525	2,000	525
1994-10-12	549	549	549	549	18,000	549
1994-10-11	550	550	550	550	1,000	550
1994-10-05	550	550	550	550	2,000	550
1994-10-04	550	550	550	550	2,000	550
1994-10-03	570	570	550	550	10,000	550
1994-09-30	550	560	550	560	4,000	560
1994-09-28	560	570	550	550	11,000	550
1994-09-27	570	570	560	570	5,000	570
1994-09-26	570	570	570	570	7,000	570
1994-09-22	570	570	570	570	2,000	570
1994-09-21	551	551	551	551	1,000	551
1994-09-20	550	550	550	550	3,000	550
1994-09-19	550	550	550	550	6,000	550
1994-09-16	550	550	550	550	15,000	550
1994-09-14	550	550	550	550	1,000	550
1994-09-12	544	544	544	544	1,000	544
1994-09-09	544	545	544	545	9,000	545
1994-09-08	545	545	544	544	3,000	544
1994-09-07	544	544	544	544	14,000	544
1994-09-06	545	545	540	544	4,000	544
1994-09-05	545	545	545	545	1,000	545
1994-09-01	550	550	545	545	8,000	545
1994-08-31	544	544	540	540	3,000	540
1994-08-30	521	545	520	545	5,000	545
1994-08-29	520	520	520	520	1,000	520
1994-08-26	510	510	510	510	1,000	510
1994-08-25	501	501	501	501	6,000	501
1994-08-24	500	500	500	500	2,000	500
1994-08-22	511	511	511	511	1,000	511
1994-08-18	530	530	529	529	13,000	529
1994-08-17	540	540	540	540	1,000	540
1994-08-05	545	545	545	545	8,000	545
1994-08-02	545	550	545	545	9,000	545
1994-08-01	540	545	540	545	11,000	545
1994-07-29	540	540	540	540	6,000	540
1994-07-28	540	540	540	540	2,000	540
1994-07-27	540	540	540	540	9,000	540
1994-07-26	530	530	530	530	2,000	530
1994-07-25	536	536	535	535	4,000	535
1994-07-22	547	548	536	536	9,000	536
1994-07-21	550	551	548	548	4,000	548
1994-07-20	568	568	568	568	1,000	568
1994-07-15	580	580	580	580	4,000	580
1994-07-13	542	542	542	542	1,000	542
1994-07-12	540	540	540	540	4,000	540
1994-07-11	555	555	550	550	5,000	550
1994-07-08	570	570	562	562	7,000	562
1994-07-07	580	580	557	557	10,000	557
1994-07-06	580	585	580	585	5,000	585
1994-07-05	600	600	599	599	2,000	599
1994-07-04	610	610	600	600	6,000	600
1994-07-01	583	584	575	575	27,000	575
1994-06-30	580	583	580	583	3,000	583
1994-06-29	590	601	590	600	6,000	600
1994-06-28	584	585	584	585	4,000	585
1994-06-27	599	599	581	581	5,000	581
1994-06-24	581	600	575	600	14,000	600
1994-06-23	580	580	580	580	4,000	580
1994-06-22	580	590	580	590	10,000	590
1994-06-21	616	616	600	600	13,000	600
1994-06-20	634	634	625	627	15,000	627
1994-06-17	620	635	615	615	31,000	615
1994-06-16	620	620	615	615	4,000	615
1994-06-15	610	615	610	611	19,000	611
1994-06-14	600	620	600	610	28,000	610
1994-06-13	606	615	600	600	25,000	600
1994-06-10	598	608	598	605	20,000	605
1994-06-09	610	615	598	598	27,000	598
1994-06-08	610	620	610	620	34,000	620
1994-06-07	611	625	608	610	69,000	610
1994-06-06	634	646	620	621	111,000	621
1994-06-03	620	627	595	627	322,000	627
1994-06-02	570	635	564	627	315,000	627
1994-06-01	519	570	519	570	141,000	570
1994-05-31	470	520	470	520	114,000	520
1994-05-30	475	480	470	470	12,000	470
1994-05-27	471	477	471	475	10,000	475
1994-05-26	471	472	470	470	9,000	470
1994-05-25	479	480	474	475	13,000	475
1994-05-24	497	500	490	491	13,000	491
1994-05-23	496	496	496	496	2,000	496
1994-05-20	510	510	491	491	9,000	491
1994-05-19	514	514	494	494	10,000	494
1994-05-18	510	510	500	500	6,000	500
1994-05-17	501	510	501	510	6,000	510
1994-05-16	500	510	500	500	4,000	500
1994-05-13	500	500	500	500	2,000	500
1994-05-11	500	510	500	510	5,000	510
1994-05-10	512	512	505	510	10,000	510
1994-05-09	515	515	515	515	8,000	515
1994-05-06	480	494	480	494	13,000	494
1994-05-02	475	475	475	475	1,000	475
1994-04-28	480	480	475	475	6,000	475
1994-04-26	489	489	476	476	3,000	476
1994-04-25	490	490	480	480	12,000	480
1994-04-22	480	481	480	481	8,000	481
1994-04-21	476	476	470	475	8,000	475
1994-04-20	475	475	470	475	10,000	475
1994-04-19	476	480	475	475	9,000	475
1994-04-18	472	485	472	475	8,000	475
1994-04-15	477	477	471	473	5,000	473
1994-04-14	485	485	477	477	9,000	477
1994-04-13	476	490	476	485	19,000	485
1994-04-12	470	475	470	475	9,000	475
1994-04-11	460	470	460	470	8,000	470
1994-04-08	460	470	460	460	14,000	460
1994-04-07	460	461	459	460	21,000	460
1994-04-06	435	437	430	436	16,000	436
1994-04-05	431	431	430	430	7,000	430
1994-04-04	435	435	430	430	4,000	430
1994-04-01	430	430	430	430	5,000	430
1994-03-31	430	430	430	430	2,000	430
1994-03-30	425	425	420	420	3,000	420
1994-03-29	436	436	430	430	8,000	430
1994-03-28	432	436	430	436	9,000	436
1994-03-25	437	437	432	432	5,000	432
1994-03-24	441	441	437	437	5,000	437
1994-03-23	441	441	441	441	2,000	441
1994-03-22	450	450	445	446	6,000	446
1994-03-18	439	450	439	450	9,000	450
1994-03-17	448	448	439	439	10,000	439
1994-03-16	432	450	432	449	14,000	449
1994-03-15	416	431	416	431	17,000	431
1994-03-14	412	412	411	411	10,000	411
1994-03-11	411	412	411	412	3,000	412
1994-03-10	411	412	411	412	6,000	412
1994-03-08	420	420	420	420	2,000	420
1994-03-07	425	426	425	425	8,000	425
1994-03-04	430	430	430	430	20,000	430
1994-03-02	440	445	440	445	4,000	445
1994-03-01	405	430	400	430	42,000	430
1994-02-28	400	400	400	400	17,000	400
1994-02-25	393	395	390	395	6,000	395
1994-02-24	386	391	386	391	9,000	391
1994-02-23	400	400	386	386	7,000	386
1994-02-22	405	405	400	400	5,000	400
1994-02-21	405	405	405	405	2,000	405
1994-02-18	400	400	400	400	52,000	400
1994-02-17	420	420	420	420	2,000	420
1994-02-15	430	430	430	430	2,000	430
1994-02-14	449	449	444	444	5,000	444
1994-02-09	455	461	455	455	10,000	455
1994-02-08	435	450	434	450	10,000	450
1994-02-03	449	450	449	450	2,000	450
1994-02-02	450	450	450	450	2,000	450
1994-02-01	451	460	451	460	6,000	460
1994-01-28	430	430	428	428	11,000	428
1994-01-27	435	440	435	440	11,000	440
1994-01-26	431	431	430	430	6,000	430
1994-01-25	428	428	428	428	3,000	428
1994-01-21	440	440	430	430	12,000	430
1994-01-20	445	445	440	440	9,000	440
1994-01-19	440	450	440	450	14,000	450
1994-01-18	433	435	431	435	6,000	435
1994-01-17	424	424	424	424	4,000	424
1994-01-13	400	410	400	400	20,000	400
1994-01-12	425	425	422	422	2,000	422
1994-01-11	425	425	425	425	6,000	425
1994-01-10	430	430	430	430	10,000	430
1994-01-07	420	420	420	420	1,000	420
1994-01-06	420	420	420	420	10,000	420
1994-01-05	385	400	385	395	7,000	395
1994-01-04	380	380	380	380	3,000	380

分割・併合履歴：なし