7235 東京ラヂエーター製造(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1996-12-27 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1996-12-26 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1996-12-25 | 455 | 469 | 455 | 469 | 10,000 | 469 |
| 1996-12-20 | 459 | 459 | 455 | 455 | 6,000 | 455 |
| 1996-12-19 | 483 | 483 | 480 | 480 | 9,000 | 480 |
| 1996-12-16 | 486 | 486 | 483 | 483 | 6,000 | 483 |
| 1996-12-13 | 486 | 486 | 482 | 482 | 2,000 | 482 |
| 1996-12-12 | 500 | 500 | 486 | 490 | 4,000 | 490 |
| 1996-12-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-12-06 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1996-12-05 | 486 | 495 | 486 | 495 | 8,000 | 495 |
| 1996-12-04 | 502 | 502 | 491 | 491 | 5,000 | 491 |
| 1996-12-03 | 527 | 527 | 502 | 502 | 5,000 | 502 |
| 1996-12-02 | 528 | 528 | 528 | 528 | 12,000 | 528 |
| 1996-11-27 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 1996-11-26 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1996-11-25 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1996-11-22 | 522 | 522 | 515 | 515 | 9,000 | 515 |
| 1996-11-21 | 522 | 525 | 521 | 521 | 26,000 | 521 |
| 1996-11-20 | 523 | 523 | 521 | 521 | 13,000 | 521 |
| 1996-11-19 | 525 | 525 | 523 | 523 | 5,000 | 523 |
| 1996-11-14 | 526 | 526 | 521 | 523 | 13,000 | 523 |
| 1996-11-13 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1996-11-12 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1996-11-11 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1996-11-08 | 531 | 549 | 531 | 549 | 9,000 | 549 |
| 1996-11-07 | 560 | 560 | 546 | 546 | 5,000 | 546 |
| 1996-11-06 | 565 | 565 | 564 | 564 | 5,000 | 564 |
| 1996-11-05 | 565 | 565 | 547 | 547 | 16,000 | 547 |
| 1996-11-01 | 570 | 570 | 568 | 568 | 7,000 | 568 |
| 1996-10-31 | 559 | 570 | 559 | 561 | 17,000 | 561 |
| 1996-10-30 | 540 | 550 | 535 | 535 | 14,000 | 535 |
| 1996-10-29 | 518 | 539 | 518 | 539 | 16,000 | 539 |
| 1996-10-25 | 542 | 542 | 511 | 511 | 10,000 | 511 |
| 1996-10-24 | 550 | 550 | 541 | 541 | 6,000 | 541 |
| 1996-10-23 | 556 | 556 | 550 | 550 | 4,000 | 550 |
| 1996-10-22 | 557 | 560 | 556 | 560 | 10,000 | 560 |
| 1996-10-21 | 570 | 570 | 557 | 557 | 10,000 | 557 |
| 1996-10-18 | 588 | 588 | 556 | 560 | 36,000 | 560 |
| 1996-10-17 | 504 | 600 | 503 | 588 | 107,000 | 588 |
| 1996-10-16 | 491 | 500 | 490 | 500 | 44,000 | 500 |
| 1996-10-15 | 488 | 489 | 480 | 480 | 22,000 | 480 |
| 1996-10-14 | 500 | 500 | 486 | 486 | 13,000 | 486 |
| 1996-10-11 | 510 | 510 | 505 | 505 | 7,000 | 505 |
| 1996-10-09 | 516 | 516 | 510 | 510 | 14,000 | 510 |
| 1996-10-08 | 530 | 530 | 520 | 520 | 15,000 | 520 |
| 1996-10-04 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1996-10-03 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1996-10-02 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1996-10-01 | 547 | 547 | 545 | 545 | 6,000 | 545 |
| 1996-09-30 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 1996-09-26 | 521 | 521 | 515 | 515 | 8,000 | 515 |
| 1996-09-25 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1996-09-20 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-09-19 | 525 | 530 | 515 | 515 | 6,000 | 515 |
| 1996-09-18 | 530 | 532 | 510 | 525 | 18,000 | 525 |
| 1996-09-17 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1996-09-13 | 521 | 521 | 521 | 521 | 12,000 | 521 |
| 1996-09-12 | 550 | 550 | 520 | 520 | 12,000 | 520 |
| 1996-09-10 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-09-06 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 1996-09-05 | 569 | 570 | 555 | 555 | 7,000 | 555 |
| 1996-09-03 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1996-09-02 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-08-29 | 595 | 595 | 575 | 575 | 10,000 | 575 |
| 1996-08-28 | 594 | 595 | 585 | 595 | 22,000 | 595 |
| 1996-08-27 | 585 | 600 | 585 | 600 | 42,000 | 600 |
| 1996-08-26 | 594 | 594 | 585 | 585 | 13,000 | 585 |
| 1996-08-23 | 595 | 595 | 583 | 585 | 7,000 | 585 |
| 1996-08-22 | 580 | 585 | 580 | 585 | 11,000 | 585 |
| 1996-08-21 | 590 | 594 | 590 | 594 | 4,000 | 594 |
| 1996-08-20 | 587 | 587 | 580 | 580 | 11,000 | 580 |
| 1996-08-19 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1996-08-16 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1996-08-15 | 516 | 529 | 516 | 522 | 15,000 | 522 |
| 1996-08-14 | 510 | 515 | 510 | 515 | 17,000 | 515 |
| 1996-08-13 | 498 | 500 | 498 | 498 | 21,000 | 498 |
| 1996-08-12 | 491 | 499 | 484 | 498 | 24,000 | 498 |
| 1996-08-09 | 542 | 542 | 520 | 520 | 25,000 | 520 |
| 1996-08-08 | 565 | 565 | 551 | 560 | 8,000 | 560 |
| 1996-08-07 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1996-08-06 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1996-08-05 | 600 | 600 | 581 | 590 | 19,000 | 590 |
| 1996-08-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-08-01 | 630 | 630 | 595 | 595 | 6,000 | 595 |
| 1996-07-31 | 619 | 619 | 610 | 610 | 15,000 | 610 |
| 1996-07-30 | 620 | 620 | 615 | 620 | 13,000 | 620 |
| 1996-07-29 | 620 | 621 | 620 | 620 | 5,000 | 620 |
| 1996-07-26 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1996-07-25 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 1996-07-24 | 640 | 640 | 634 | 634 | 7,000 | 634 |
| 1996-07-23 | 636 | 636 | 635 | 636 | 10,000 | 636 |
| 1996-07-22 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 1996-07-19 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1996-07-18 | 637 | 637 | 636 | 636 | 6,000 | 636 |
| 1996-07-17 | 650 | 650 | 637 | 637 | 3,000 | 637 |
| 1996-07-16 | 655 | 655 | 654 | 655 | 11,000 | 655 |
| 1996-07-15 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1996-07-11 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1996-07-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-07-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-07-08 | 689 | 689 | 675 | 675 | 10,000 | 675 |
| 1996-07-05 | 689 | 689 | 675 | 689 | 21,000 | 689 |
| 1996-07-04 | 698 | 698 | 681 | 681 | 13,000 | 681 |
| 1996-07-03 | 690 | 690 | 688 | 688 | 4,000 | 688 |
| 1996-07-02 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 1996-07-01 | 691 | 694 | 691 | 694 | 8,000 | 694 |
| 1996-06-28 | 685 | 690 | 685 | 685 | 20,000 | 685 |
| 1996-06-27 | 680 | 680 | 680 | 680 | 25,000 | 680 |
| 1996-06-26 | 675 | 683 | 675 | 681 | 6,000 | 681 |
| 1996-06-25 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1996-06-24 | 673 | 673 | 670 | 670 | 15,000 | 670 |
| 1996-06-20 | 675 | 683 | 673 | 673 | 34,000 | 673 |
| 1996-06-19 | 678 | 681 | 673 | 678 | 11,000 | 678 |
| 1996-06-18 | 675 | 678 | 675 | 678 | 11,000 | 678 |
| 1996-06-17 | 675 | 678 | 675 | 678 | 5,000 | 678 |
| 1996-06-14 | 678 | 683 | 671 | 673 | 21,000 | 673 |
| 1996-06-13 | 658 | 670 | 658 | 670 | 12,000 | 670 |
| 1996-06-12 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-06-11 | 635 | 640 | 635 | 638 | 5,000 | 638 |
| 1996-06-07 | 669 | 669 | 650 | 650 | 8,000 | 650 |
| 1996-06-06 | 699 | 699 | 688 | 688 | 7,000 | 688 |
| 1996-06-05 | 704 | 705 | 700 | 700 | 3,000 | 700 |
| 1996-06-04 | 710 | 710 | 687 | 688 | 25,000 | 688 |
| 1996-06-03 | 725 | 725 | 705 | 710 | 24,000 | 710 |
| 1996-05-31 | 725 | 725 | 720 | 720 | 17,000 | 720 |
| 1996-05-30 | 727 | 730 | 727 | 730 | 3,000 | 730 |
| 1996-05-29 | 730 | 735 | 730 | 730 | 14,000 | 730 |
| 1996-05-28 | 727 | 730 | 727 | 730 | 7,000 | 730 |
| 1996-05-27 | 730 | 730 | 726 | 726 | 10,000 | 726 |
| 1996-05-24 | 730 | 730 | 725 | 728 | 6,000 | 728 |
| 1996-05-23 | 725 | 730 | 725 | 729 | 6,000 | 729 |
| 1996-05-22 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1996-05-21 | 715 | 725 | 710 | 720 | 33,000 | 720 |
| 1996-05-20 | 711 | 711 | 710 | 711 | 9,000 | 711 |
| 1996-05-17 | 714 | 715 | 710 | 710 | 19,000 | 710 |
| 1996-05-16 | 715 | 720 | 715 | 715 | 9,000 | 715 |
| 1996-05-15 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 1996-05-14 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-05-13 | 729 | 730 | 726 | 730 | 3,000 | 730 |
| 1996-05-10 | 711 | 725 | 710 | 725 | 11,000 | 725 |
| 1996-05-09 | 721 | 721 | 711 | 711 | 15,000 | 711 |
| 1996-05-08 | 721 | 721 | 721 | 721 | 4,000 | 721 |
| 1996-05-07 | 720 | 720 | 710 | 720 | 18,000 | 720 |
| 1996-05-02 | 722 | 722 | 710 | 720 | 23,000 | 720 |
| 1996-05-01 | 730 | 730 | 727 | 727 | 6,000 | 727 |
| 1996-04-30 | 743 | 743 | 732 | 735 | 32,000 | 735 |
| 1996-04-26 | 755 | 755 | 741 | 743 | 16,000 | 743 |
| 1996-04-25 | 769 | 769 | 751 | 755 | 15,000 | 755 |
| 1996-04-24 | 750 | 770 | 750 | 770 | 26,000 | 770 |
| 1996-04-23 | 750 | 770 | 743 | 743 | 22,000 | 743 |
| 1996-04-22 | 741 | 750 | 732 | 750 | 23,000 | 750 |
| 1996-04-19 | 780 | 780 | 751 | 760 | 37,000 | 760 |
| 1996-04-18 | 804 | 804 | 767 | 787 | 20,000 | 787 |
| 1996-04-17 | 820 | 829 | 796 | 810 | 80,000 | 810 |
| 1996-04-16 | 850 | 860 | 796 | 810 | 234,000 | 810 |
| 1996-04-15 | 730 | 810 | 730 | 805 | 156,000 | 805 |
| 1996-04-12 | 710 | 730 | 707 | 730 | 65,000 | 730 |
| 1996-04-11 | 710 | 711 | 708 | 710 | 17,000 | 710 |
| 1996-04-10 | 706 | 715 | 705 | 710 | 8,000 | 710 |
| 1996-04-09 | 709 | 716 | 705 | 716 | 42,000 | 716 |
| 1996-04-08 | 708 | 710 | 705 | 710 | 22,000 | 710 |
| 1996-04-05 | 670 | 702 | 665 | 702 | 37,000 | 702 |
| 1996-04-04 | 665 | 680 | 665 | 670 | 29,000 | 670 |
| 1996-04-03 | 691 | 691 | 660 | 660 | 21,000 | 660 |
| 1996-04-02 | 698 | 702 | 689 | 689 | 26,000 | 689 |
| 1996-04-01 | 684 | 700 | 684 | 700 | 56,000 | 700 |
| 1996-03-29 | 640 | 685 | 640 | 685 | 29,000 | 685 |
| 1996-03-28 | 610 | 616 | 607 | 615 | 15,000 | 615 |
| 1996-03-27 | 621 | 625 | 605 | 605 | 27,000 | 605 |
| 1996-03-26 | 645 | 645 | 632 | 632 | 10,000 | 632 |
| 1996-03-25 | 642 | 650 | 642 | 650 | 6,000 | 650 |
| 1996-03-22 | 650 | 660 | 641 | 642 | 9,000 | 642 |
| 1996-03-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-03-19 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 1996-03-15 | 659 | 659 | 650 | 658 | 3,000 | 658 |
| 1996-03-14 | 660 | 660 | 659 | 659 | 2,000 | 659 |
| 1996-03-13 | 651 | 651 | 650 | 650 | 7,000 | 650 |
| 1996-03-12 | 671 | 675 | 665 | 665 | 10,000 | 665 |
| 1996-03-11 | 660 | 665 | 650 | 650 | 9,000 | 650 |
| 1996-03-08 | 690 | 690 | 680 | 680 | 14,000 | 680 |
| 1996-03-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-03-06 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1996-03-04 | 680 | 699 | 680 | 682 | 8,000 | 682 |
| 1996-03-01 | 715 | 715 | 700 | 700 | 10,000 | 700 |
| 1996-02-29 | 734 | 734 | 714 | 715 | 21,000 | 715 |
| 1996-02-28 | 738 | 738 | 733 | 733 | 32,000 | 733 |
| 1996-02-27 | 719 | 740 | 719 | 738 | 39,000 | 738 |
| 1996-02-26 | 683 | 693 | 683 | 691 | 15,000 | 691 |
| 1996-02-23 | 671 | 676 | 670 | 673 | 57,000 | 673 |
| 1996-02-22 | 710 | 710 | 671 | 671 | 29,000 | 671 |
| 1996-02-21 | 710 | 710 | 705 | 710 | 6,000 | 710 |
| 1996-02-20 | 720 | 720 | 700 | 710 | 17,000 | 710 |
| 1996-02-19 | 761 | 761 | 740 | 740 | 6,000 | 740 |
| 1996-02-16 | 780 | 781 | 760 | 760 | 17,000 | 760 |
| 1996-02-15 | 789 | 789 | 787 | 787 | 3,000 | 787 |
| 1996-02-14 | 795 | 795 | 790 | 790 | 55,000 | 790 |
| 1996-02-13 | 787 | 804 | 787 | 795 | 13,000 | 795 |
| 1996-02-09 | 792 | 796 | 787 | 787 | 29,000 | 787 |
| 1996-02-08 | 792 | 800 | 792 | 792 | 4,000 | 792 |
| 1996-02-07 | 792 | 793 | 792 | 793 | 2,000 | 793 |
| 1996-02-06 | 811 | 811 | 790 | 790 | 8,000 | 790 |
| 1996-02-05 | 811 | 820 | 810 | 810 | 11,000 | 810 |
| 1996-02-02 | 819 | 820 | 805 | 805 | 17,000 | 805 |
| 1996-02-01 | 840 | 840 | 820 | 820 | 14,000 | 820 |
| 1996-01-31 | 802 | 820 | 802 | 820 | 6,000 | 820 |
| 1996-01-30 | 810 | 810 | 800 | 800 | 27,000 | 800 |
| 1996-01-29 | 833 | 833 | 810 | 810 | 14,000 | 810 |
| 1996-01-26 | 833 | 833 | 833 | 833 | 3,000 | 833 |
| 1996-01-25 | 862 | 862 | 852 | 852 | 4,000 | 852 |
| 1996-01-24 | 860 | 860 | 852 | 852 | 2,000 | 852 |
| 1996-01-23 | 880 | 880 | 861 | 861 | 16,000 | 861 |
| 1996-01-22 | 899 | 899 | 880 | 880 | 8,000 | 880 |
| 1996-01-19 | 861 | 881 | 861 | 881 | 6,000 | 881 |
| 1996-01-18 | 899 | 899 | 861 | 861 | 41,000 | 861 |
| 1996-01-17 | 875 | 875 | 850 | 859 | 18,000 | 859 |
| 1996-01-16 | 850 | 850 | 840 | 845 | 23,000 | 845 |
| 1996-01-12 | 830 | 840 | 830 | 840 | 9,000 | 840 |
| 1996-01-11 | 801 | 801 | 780 | 800 | 29,000 | 800 |
| 1996-01-10 | 830 | 830 | 800 | 800 | 28,000 | 800 |
| 1996-01-09 | 838 | 838 | 810 | 810 | 10,000 | 810 |
| 1996-01-08 | 852 | 852 | 839 | 839 | 14,000 | 839 |
| 1996-01-05 | 840 | 850 | 839 | 850 | 19,000 | 850 |
| 1996-01-04 | 834 | 834 | 834 | 834 | 3,000 | 834 |
分割・併合履歴 ： なし
