7235 東京ラヂエーター製造(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 840 | 840 | 811 | 811 | 12,000 | 811 |
| 1995-12-28 | 844 | 844 | 839 | 840 | 24,000 | 840 |
| 1995-12-27 | 846 | 850 | 840 | 845 | 30,000 | 845 |
| 1995-12-26 | 844 | 848 | 830 | 840 | 64,000 | 840 |
| 1995-12-25 | 869 | 870 | 829 | 848 | 11,000 | 848 |
| 1995-12-22 | 855 | 870 | 855 | 870 | 3,000 | 870 |
| 1995-12-21 | 819 | 865 | 810 | 865 | 25,000 | 865 |
| 1995-12-20 | 850 | 850 | 825 | 830 | 10,000 | 830 |
| 1995-12-15 | 870 | 888 | 870 | 888 | 3,000 | 888 |
| 1995-12-14 | 890 | 890 | 869 | 870 | 7,000 | 870 |
| 1995-12-12 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 1995-12-11 | 880 | 900 | 880 | 890 | 10,000 | 890 |
| 1995-12-08 | 910 | 910 | 880 | 880 | 8,000 | 880 |
| 1995-12-07 | 880 | 900 | 880 | 900 | 13,000 | 900 |
| 1995-12-06 | 874 | 875 | 850 | 861 | 28,000 | 861 |
| 1995-12-05 | 900 | 900 | 860 | 880 | 13,000 | 880 |
| 1995-12-04 | 915 | 924 | 900 | 910 | 30,000 | 910 |
| 1995-12-01 | 830 | 840 | 825 | 840 | 10,000 | 840 |
| 1995-11-30 | 850 | 850 | 830 | 830 | 52,000 | 830 |
| 1995-11-28 | 950 | 950 | 930 | 940 | 6,000 | 940 |
| 1995-11-27 | 960 | 960 | 950 | 960 | 8,000 | 960 |
| 1995-11-24 | 935 | 960 | 935 | 960 | 43,000 | 960 |
| 1995-11-22 | 1,000 | 1,000 | 955 | 955 | 13,000 | 955 |
| 1995-11-21 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1995-11-20 | 1,000 | 1,060 | 1,000 | 1,060 | 32,000 | 1,060 |
| 1995-11-17 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 1,080 |
| 1995-11-16 | 1,140 | 1,140 | 1,070 | 1,070 | 97,000 | 1,070 |
| 1995-11-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-11-14 | 1,190 | 1,200 | 1,160 | 1,200 | 8,000 | 1,200 |
| 1995-11-13 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1995-11-10 | 1,200 | 1,220 | 1,170 | 1,220 | 11,000 | 1,220 |
| 1995-11-09 | 1,250 | 1,250 | 1,240 | 1,240 | 52,000 | 1,240 |
| 1995-11-08 | 1,240 | 1,280 | 1,240 | 1,280 | 13,000 | 1,280 |
| 1995-11-07 | 1,310 | 1,310 | 1,280 | 1,300 | 103,000 | 1,300 |
| 1995-11-06 | 1,260 | 1,300 | 1,260 | 1,300 | 18,000 | 1,300 |
| 1995-11-02 | 1,230 | 1,320 | 1,230 | 1,320 | 191,000 | 1,320 |
| 1995-11-01 | 1,200 | 1,230 | 1,180 | 1,230 | 56,000 | 1,230 |
| 1995-10-31 | 1,160 | 1,210 | 1,160 | 1,210 | 13,000 | 1,210 |
| 1995-10-30 | 1,170 | 1,240 | 1,170 | 1,240 | 19,000 | 1,240 |
| 1995-10-27 | 1,270 | 1,270 | 1,220 | 1,250 | 18,000 | 1,250 |
| 1995-10-26 | 1,180 | 1,250 | 1,180 | 1,250 | 44,000 | 1,250 |
| 1995-10-25 | 1,170 | 1,220 | 1,170 | 1,220 | 15,000 | 1,220 |
| 1995-10-24 | 1,220 | 1,230 | 1,200 | 1,230 | 25,000 | 1,230 |
| 1995-10-23 | 1,230 | 1,240 | 1,190 | 1,240 | 32,000 | 1,240 |
| 1995-10-20 | 1,170 | 1,250 | 1,170 | 1,230 | 48,000 | 1,230 |
| 1995-10-19 | 1,150 | 1,230 | 1,150 | 1,210 | 34,000 | 1,210 |
| 1995-10-18 | 1,230 | 1,230 | 1,140 | 1,170 | 39,000 | 1,170 |
| 1995-10-17 | 1,270 | 1,280 | 1,220 | 1,250 | 90,000 | 1,250 |
| 1995-10-16 | 1,290 | 1,290 | 1,210 | 1,270 | 84,000 | 1,270 |
| 1995-10-13 | 1,410 | 1,410 | 1,300 | 1,300 | 150,000 | 1,300 |
| 1995-10-12 | 1,400 | 1,420 | 1,400 | 1,420 | 36,000 | 1,420 |
| 1995-10-11 | 1,430 | 1,440 | 1,400 | 1,440 | 66,000 | 1,440 |
| 1995-10-09 | 1,440 | 1,450 | 1,410 | 1,450 | 188,000 | 1,450 |
| 1995-10-06 | 1,450 | 1,450 | 1,420 | 1,450 | 92,000 | 1,450 |
| 1995-10-05 | 1,470 | 1,470 | 1,420 | 1,460 | 291,000 | 1,460 |
| 1995-10-04 | 1,450 | 1,470 | 1,410 | 1,470 | 240,000 | 1,470 |
| 1995-10-03 | 1,430 | 1,480 | 1,400 | 1,440 | 518,000 | 1,440 |
| 1995-10-02 | 1,350 | 1,430 | 1,350 | 1,430 | 100,000 | 1,430 |
| 1995-09-29 | 1,450 | 1,450 | 1,410 | 1,430 | 89,000 | 1,430 |
| 1995-09-28 | 1,420 | 1,450 | 1,400 | 1,450 | 249,000 | 1,450 |
| 1995-09-27 | 1,390 | 1,420 | 1,380 | 1,420 | 193,000 | 1,420 |
| 1995-09-26 | 1,400 | 1,420 | 1,360 | 1,410 | 124,000 | 1,410 |
| 1995-09-25 | 1,310 | 1,440 | 1,310 | 1,410 | 101,000 | 1,410 |
| 1995-09-22 | 1,290 | 1,350 | 1,290 | 1,350 | 45,000 | 1,350 |
| 1995-09-21 | 1,290 | 1,350 | 1,290 | 1,350 | 137,000 | 1,350 |
| 1995-09-20 | 1,240 | 1,290 | 1,230 | 1,290 | 93,000 | 1,290 |
| 1995-09-19 | 1,220 | 1,250 | 1,220 | 1,240 | 29,000 | 1,240 |
| 1995-09-18 | 1,260 | 1,260 | 1,230 | 1,260 | 74,000 | 1,260 |
| 1995-09-14 | 1,250 | 1,290 | 1,230 | 1,260 | 123,000 | 1,260 |
| 1995-09-12 | 1,330 | 1,350 | 1,320 | 1,350 | 29,000 | 1,350 |
| 1995-09-11 | 1,350 | 1,350 | 1,330 | 1,350 | 56,000 | 1,350 |
| 1995-09-08 | 1,290 | 1,380 | 1,290 | 1,380 | 139,000 | 1,380 |
| 1995-09-06 | 1,420 | 1,440 | 1,400 | 1,410 | 94,000 | 1,410 |
| 1995-09-05 | 1,350 | 1,440 | 1,300 | 1,440 | 223,000 | 1,440 |
| 1995-09-04 | 1,460 | 1,460 | 1,440 | 1,440 | 142,000 | 1,440 |
| 1995-09-01 | 1,430 | 1,460 | 1,400 | 1,460 | 471,000 | 1,460 |
| 1995-08-31 | 1,440 | 1,480 | 1,390 | 1,430 | 215,000 | 1,430 |
| 1995-08-30 | 1,460 | 1,470 | 1,400 | 1,430 | 411,000 | 1,430 |
| 1995-08-29 | 1,290 | 1,450 | 1,290 | 1,440 | 744,000 | 1,440 |
| 1995-08-28 | 1,310 | 1,320 | 1,270 | 1,290 | 235,000 | 1,290 |
| 1995-08-25 | 1,240 | 1,320 | 1,230 | 1,320 | 473,000 | 1,320 |
| 1995-08-24 | 1,260 | 1,280 | 1,230 | 1,240 | 400,000 | 1,240 |
| 1995-08-23 | 1,160 | 1,250 | 1,150 | 1,250 | 377,000 | 1,250 |
| 1995-08-22 | 1,110 | 1,190 | 1,070 | 1,180 | 350,000 | 1,180 |
| 1995-08-21 | 1,060 | 1,110 | 1,050 | 1,070 | 130,000 | 1,070 |
| 1995-08-18 | 1,060 | 1,160 | 1,030 | 1,070 | 675,000 | 1,070 |
| 1995-08-17 | 939 | 1,020 | 930 | 1,020 | 515,000 | 1,020 |
| 1995-08-16 | 885 | 920 | 880 | 919 | 297,000 | 919 |
| 1995-08-15 | 814 | 885 | 814 | 885 | 389,000 | 885 |
| 1995-08-14 | 814 | 820 | 795 | 804 | 110,000 | 804 |
| 1995-08-11 | 800 | 825 | 800 | 804 | 154,000 | 804 |
| 1995-08-10 | 770 | 800 | 770 | 800 | 299,000 | 800 |
| 1995-08-09 | 770 | 770 | 760 | 765 | 26,000 | 765 |
| 1995-08-08 | 754 | 770 | 749 | 765 | 89,000 | 765 |
| 1995-08-07 | 759 | 759 | 705 | 755 | 69,000 | 755 |
| 1995-08-04 | 755 | 765 | 745 | 760 | 223,000 | 760 |
| 1995-08-03 | 730 | 750 | 730 | 750 | 27,000 | 750 |
| 1995-08-02 | 720 | 748 | 720 | 740 | 71,000 | 740 |
| 1995-08-01 | 720 | 732 | 715 | 725 | 37,000 | 725 |
| 1995-07-31 | 739 | 739 | 717 | 729 | 22,000 | 729 |
| 1995-07-28 | 715 | 739 | 710 | 739 | 58,000 | 739 |
| 1995-07-27 | 746 | 760 | 720 | 720 | 118,000 | 720 |
| 1995-07-26 | 650 | 740 | 650 | 740 | 189,000 | 740 |
| 1995-07-25 | 644 | 651 | 641 | 650 | 23,000 | 650 |
| 1995-07-20 | 630 | 664 | 630 | 664 | 13,000 | 664 |
| 1995-07-19 | 640 | 670 | 640 | 670 | 14,000 | 670 |
| 1995-07-18 | 647 | 670 | 647 | 670 | 7,000 | 670 |
| 1995-07-17 | 652 | 657 | 642 | 657 | 11,000 | 657 |
| 1995-07-14 | 682 | 682 | 672 | 672 | 3,000 | 672 |
| 1995-07-13 | 660 | 680 | 660 | 672 | 91,000 | 672 |
| 1995-07-12 | 650 | 670 | 650 | 670 | 19,000 | 670 |
| 1995-07-11 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 1995-07-10 | 699 | 700 | 690 | 690 | 5,000 | 690 |
| 1995-07-07 | 689 | 700 | 689 | 700 | 19,000 | 700 |
| 1995-07-06 | 660 | 699 | 660 | 699 | 35,000 | 699 |
| 1995-07-05 | 660 | 680 | 660 | 680 | 10,000 | 680 |
| 1995-07-04 | 660 | 680 | 660 | 680 | 15,000 | 680 |
| 1995-07-03 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-06-30 | 690 | 690 | 680 | 690 | 5,000 | 690 |
| 1995-06-29 | 710 | 720 | 680 | 690 | 55,000 | 690 |
| 1995-06-28 | 638 | 700 | 638 | 700 | 88,000 | 700 |
| 1995-06-27 | 655 | 655 | 640 | 640 | 4,000 | 640 |
| 1995-06-26 | 665 | 665 | 645 | 659 | 5,000 | 659 |
| 1995-06-23 | 650 | 676 | 640 | 675 | 10,000 | 675 |
| 1995-06-22 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 1995-06-21 | 650 | 660 | 635 | 660 | 12,000 | 660 |
| 1995-06-20 | 669 | 675 | 646 | 651 | 25,000 | 651 |
| 1995-06-19 | 683 | 683 | 679 | 679 | 13,000 | 679 |
| 1995-06-16 | 704 | 720 | 680 | 680 | 38,000 | 680 |
| 1995-06-15 | 670 | 704 | 650 | 704 | 27,000 | 704 |
| 1995-06-14 | 680 | 689 | 670 | 670 | 13,000 | 670 |
| 1995-06-13 | 669 | 705 | 669 | 690 | 28,000 | 690 |
| 1995-06-12 | 700 | 700 | 689 | 689 | 28,000 | 689 |
| 1995-06-09 | 748 | 748 | 710 | 710 | 28,000 | 710 |
| 1995-06-08 | 747 | 750 | 710 | 750 | 54,000 | 750 |
| 1995-06-07 | 745 | 780 | 725 | 747 | 230,000 | 747 |
| 1995-06-06 | 710 | 751 | 681 | 749 | 263,000 | 749 |
| 1995-06-05 | 680 | 715 | 680 | 715 | 221,000 | 715 |
| 1995-06-02 | 641 | 685 | 641 | 680 | 91,000 | 680 |
| 1995-06-01 | 635 | 641 | 630 | 641 | 17,000 | 641 |
| 1995-05-31 | 631 | 650 | 631 | 640 | 21,000 | 640 |
| 1995-05-30 | 630 | 640 | 630 | 631 | 5,000 | 631 |
| 1995-05-29 | 658 | 658 | 633 | 633 | 8,000 | 633 |
| 1995-05-26 | 640 | 668 | 640 | 668 | 27,000 | 668 |
| 1995-05-25 | 700 | 700 | 670 | 690 | 39,000 | 690 |
| 1995-05-24 | 625 | 700 | 620 | 700 | 61,000 | 700 |
| 1995-05-23 | 630 | 635 | 620 | 620 | 6,000 | 620 |
| 1995-05-22 | 610 | 625 | 605 | 625 | 9,000 | 625 |
| 1995-05-19 | 645 | 645 | 635 | 635 | 5,000 | 635 |
| 1995-05-18 | 645 | 645 | 640 | 645 | 13,000 | 645 |
| 1995-05-17 | 658 | 665 | 654 | 655 | 16,000 | 655 |
| 1995-05-16 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1995-05-15 | 669 | 670 | 645 | 645 | 15,000 | 645 |
| 1995-05-12 | 650 | 675 | 650 | 675 | 54,000 | 675 |
| 1995-05-11 | 640 | 670 | 635 | 669 | 36,000 | 669 |
| 1995-05-10 | 631 | 631 | 620 | 630 | 21,000 | 630 |
| 1995-05-09 | 615 | 640 | 605 | 630 | 22,000 | 630 |
| 1995-05-08 | 620 | 628 | 610 | 610 | 13,000 | 610 |
| 1995-05-02 | 620 | 629 | 616 | 619 | 17,000 | 619 |
| 1995-05-01 | 635 | 640 | 620 | 620 | 12,000 | 620 |
| 1995-04-28 | 643 | 643 | 625 | 635 | 23,000 | 635 |
| 1995-04-27 | 622 | 651 | 622 | 650 | 25,000 | 650 |
| 1995-04-26 | 644 | 644 | 611 | 625 | 13,000 | 625 |
| 1995-04-25 | 635 | 650 | 635 | 650 | 9,000 | 650 |
| 1995-04-24 | 640 | 650 | 640 | 650 | 12,000 | 650 |
| 1995-04-21 | 661 | 661 | 650 | 650 | 29,000 | 650 |
| 1995-04-20 | 647 | 660 | 640 | 660 | 40,000 | 660 |
| 1995-04-19 | 602 | 610 | 602 | 602 | 10,000 | 602 |
| 1995-04-18 | 655 | 655 | 619 | 619 | 17,000 | 619 |
| 1995-04-17 | 659 | 659 | 640 | 653 | 16,000 | 653 |
| 1995-04-14 | 653 | 665 | 648 | 660 | 65,000 | 660 |
| 1995-04-13 | 650 | 660 | 640 | 657 | 43,000 | 657 |
| 1995-04-12 | 675 | 675 | 630 | 630 | 35,000 | 630 |
| 1995-04-11 | 656 | 680 | 650 | 675 | 70,000 | 675 |
| 1995-04-10 | 670 | 670 | 650 | 655 | 54,000 | 655 |
| 1995-04-07 | 630 | 660 | 630 | 660 | 87,000 | 660 |
| 1995-04-06 | 609 | 620 | 600 | 600 | 18,000 | 600 |
| 1995-04-05 | 627 | 627 | 600 | 615 | 12,000 | 615 |
| 1995-04-04 | 580 | 617 | 575 | 617 | 18,000 | 617 |
| 1995-04-03 | 631 | 631 | 586 | 590 | 25,000 | 590 |
| 1995-03-31 | 660 | 661 | 630 | 630 | 92,000 | 630 |
| 1995-03-30 | 609 | 650 | 600 | 650 | 122,000 | 650 |
| 1995-03-29 | 600 | 630 | 595 | 610 | 92,000 | 610 |
| 1995-03-28 | 543 | 600 | 543 | 600 | 31,000 | 600 |
| 1995-03-27 | 560 | 560 | 548 | 553 | 18,000 | 553 |
| 1995-03-24 | 540 | 568 | 540 | 566 | 29,000 | 566 |
| 1995-03-23 | 569 | 580 | 545 | 564 | 30,000 | 564 |
| 1995-03-22 | 534 | 570 | 534 | 570 | 83,000 | 570 |
| 1995-03-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-03-17 | 546 | 546 | 540 | 545 | 24,000 | 545 |
| 1995-03-16 | 563 | 563 | 540 | 545 | 18,000 | 545 |
| 1995-03-15 | 541 | 570 | 540 | 566 | 39,000 | 566 |
| 1995-03-14 | 541 | 581 | 540 | 540 | 65,000 | 540 |
| 1995-03-13 | 530 | 541 | 525 | 540 | 41,000 | 540 |
| 1995-03-10 | 495 | 495 | 495 | 495 | 77,000 | 495 |
| 1995-03-09 | 496 | 496 | 491 | 495 | 6,000 | 495 |
| 1995-03-08 | 530 | 540 | 509 | 509 | 16,000 | 509 |
| 1995-03-07 | 498 | 530 | 497 | 530 | 16,000 | 530 |
| 1995-03-06 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1995-03-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-03-02 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1995-03-01 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 1995-02-28 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-02-24 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 1995-02-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-02-20 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1995-02-17 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 1995-02-14 | 462 | 462 | 450 | 450 | 10,000 | 450 |
| 1995-02-13 | 462 | 463 | 462 | 462 | 5,000 | 462 |
| 1995-02-10 | 470 | 475 | 460 | 460 | 9,000 | 460 |
| 1995-02-09 | 473 | 473 | 470 | 470 | 4,000 | 470 |
| 1995-02-08 | 475 | 475 | 473 | 475 | 7,000 | 475 |
| 1995-02-07 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1995-02-06 | 476 | 476 | 475 | 475 | 5,000 | 475 |
| 1995-02-01 | 470 | 475 | 470 | 475 | 8,000 | 475 |
| 1995-01-31 | 479 | 480 | 460 | 470 | 9,000 | 470 |
| 1995-01-30 | 491 | 492 | 480 | 480 | 26,000 | 480 |
| 1995-01-27 | 530 | 530 | 511 | 511 | 10,000 | 511 |
| 1995-01-25 | 485 | 490 | 485 | 490 | 13,000 | 490 |
| 1995-01-24 | 489 | 490 | 481 | 490 | 7,000 | 490 |
| 1995-01-23 | 501 | 501 | 500 | 500 | 14,000 | 500 |
| 1995-01-20 | 525 | 527 | 510 | 520 | 11,000 | 520 |
| 1995-01-19 | 531 | 531 | 525 | 525 | 6,000 | 525 |
| 1995-01-18 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1995-01-13 | 579 | 579 | 575 | 575 | 2,000 | 575 |
| 1995-01-12 | 586 | 586 | 580 | 580 | 4,000 | 580 |
| 1995-01-11 | 580 | 596 | 575 | 596 | 6,000 | 596 |
| 1995-01-10 | 599 | 599 | 580 | 580 | 11,000 | 580 |
| 1995-01-09 | 613 | 613 | 595 | 600 | 22,000 | 600 |
| 1995-01-06 | 585 | 585 | 575 | 575 | 21,000 | 575 |
| 1995-01-05 | 571 | 577 | 571 | 575 | 18,000 | 575 |
分割・併合履歴 ： なし
