7235 東京ラヂエーター製造(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301111111111116,000111
1999-12-281121151121156,000115
1999-12-271111121111126,000112
1999-12-241241241241244,000124
1999-12-2211912011912012,000120
1999-12-201201201191192,000119
1999-12-171201201191192,000119
1999-12-151191191191191,000119
1999-12-131391391391391,000139
1999-12-101391391391399,000139
1999-12-091321321321321,000132
1999-12-081321321321323,000132
1999-12-071321321321321,000132
1999-12-021311321311323,000132
1999-12-0113613613613611,000136
1999-11-3013113113113110,000131
1999-11-291311311311313,000131
1999-11-261311311311311,000131
1999-11-251501501501505,000150
1999-11-241351351351357,000135
1999-11-221351351351357,000135
1999-11-1914014013513517,000135
1999-11-181401401401404,000140
1999-11-171401401401401,000140
1999-11-161401401401402,000140
1999-11-151411411411412,000141
1999-11-101391391391391,000139
1999-11-091401401401402,000140
1999-11-051521521521521,000152
1999-11-041401401401407,000140
1999-11-021521521501502,000150
1999-11-011651651521529,000152
1999-10-291501501501504,000150
1999-10-281651651651652,000165
1999-10-271681681681684,000168
1999-10-261471471471471,000147
1999-10-251691691471479,000147
1999-10-221421421411413,000141
1999-10-211471471421425,000142
1999-10-191471471471471,000147
1999-10-131471471471476,000147
1999-10-121471471471471,000147
1999-10-071531531531534,000153
1999-10-051571571561566,000156
1999-10-041561561561568,000156
1999-10-0115515715515623,000156
1999-09-3015315315315310,000153
1999-09-2915515715215216,000152
1999-09-281621621521523,000152
1999-09-271621621621621,000162
1999-09-241841841621625,000162
1999-09-221621621621621,000162
1999-09-201671671671671,000167
1999-09-171671671671671,000167
1999-09-161651651651651,000165
1999-09-1317417515515514,000155
1999-09-091731731731733,000173
1999-09-081721731711734,000173
1999-09-071721721721725,000172
1999-09-0617817817117113,000171
1999-09-031801801751759,000175
1999-09-021851851771777,000177
1999-09-0118518518018513,000185
1999-08-311851851851854,000185
1999-08-261901901851853,000185
1999-08-252002002002003,000200
1999-08-231901901901904,000190
1999-08-201901901901901,000190
1999-08-131991991991992,000199
1999-08-121901901901903,000190
1999-08-101901901861863,000186
1999-08-091861901861905,000190
1999-08-052012092012017,000201
1999-08-042122122122122,000212
1999-08-032142142142147,000214
1999-08-022152152082082,000208
1999-07-3020520520020014,000200
1999-07-282072072062065,000206
1999-07-272072072072072,000207
1999-07-262052052052054,000205
1999-07-232162162072086,000208
1999-07-212072172002175,000217
1999-07-192182182182181,000218
1999-07-162242242242241,000224
1999-07-1522022522022418,000224
1999-07-142192192192194,000219
1999-07-132202202202201,000220
1999-07-122012012002009,000200
1999-07-092202202202204,000220
1999-07-082052052052051,000205
1999-07-0720122020120520,000205
1999-07-062192192112116,000211
1999-07-0521522421422418,000224
1999-07-0220721520721514,000215
1999-07-0119920019919919,000199
1999-06-301921941921943,000194
1999-06-2919019219019015,000190
1999-06-281831831831831,000183
1999-06-251821831821835,000183
1999-06-241861861861863,000186
1999-06-231851891851856,000185
1999-06-2218318518318410,000184
1999-06-211921921821824,000182
1999-06-181761801761802,000180
1999-06-1717618017618014,000180
1999-06-161761761761763,000176
1999-06-1517617617617610,000176
1999-06-101801871801873,000187
1999-06-091751751751751,000175
1999-06-081811811701707,000170
1999-06-041811811811811,000181
1999-06-021821821821821,000182
1999-06-0118518517117113,000171
1999-05-281681681681681,000168
1999-05-2717917916816912,000169
1999-05-261701701701702,000170
1999-05-2517420016716726,000167
1999-05-211661661661666,000166
1999-05-201661661661661,000166
1999-05-191701701701704,000170
1999-05-171701711701703,000170
1999-05-141901901901907,000190
1999-05-121901941901944,000194
1999-05-1118418818018812,000188
1999-05-071791791791793,000179
1999-05-061971971941949,000194
1999-04-301801801751774,000177
1999-04-2817818017518010,000180
1999-04-271771771751753,000175
1999-04-261771771771771,000177
1999-04-231781781781785,000178
1999-04-201811811801805,000180
1999-04-191811811811814,000181
1999-04-161791801791803,000180
1999-04-151791801791795,000179
1999-04-141801801801803,000180
1999-04-131851851801807,000180
1999-04-121911911701702,000170
1999-04-0917319617319311,000193
1999-04-0816416916416911,000169
1999-04-0716216315915912,000159
1999-04-0615715715715710,000157
1999-04-051571601571604,000160
1999-04-021581631551557,000155
1999-04-0115815815815810,000158
1999-03-301581581581584,000158
1999-03-291581581551578,000157
1999-03-261681681681681,000168
1999-03-251581681551689,000168
1999-03-241621621621622,000162
1999-03-231661661661661,000166
1999-03-191611651611654,000165
1999-03-181621621611614,000161
1999-03-1715916015816018,000160
1999-03-1616016015615910,000159
1999-03-151601601601603,000160
1999-03-1216016015516014,000160
1999-03-111601601511606,000160
1999-03-101601601601601,000160
1999-03-091601601601606,000160
1999-03-081601601551552,000155
1999-03-051551551551552,000155
1999-03-041551551551552,000155
1999-03-031601601601602,000160
1999-03-0117417416016011,000160
1999-02-2616516916016911,000169
1999-02-251651651651653,000165
1999-02-241641641641642,000164
1999-02-191651651651653,000165
1999-02-181601601601601,000160
1999-02-171611611601605,000160
1999-02-161611611611611,000161
1999-02-151651651651651,000165
1999-02-121611611601603,000160
1999-02-021811811811811,000181
1999-02-012002001761768,000176
1999-01-281751751751756,000175
1999-01-251751801751806,000180
1999-01-221651651651651,000165
1999-01-201651651651655,000165
1999-01-191601601601601,000160
1999-01-121801801801803,000180
1999-01-111551901551906,000190
1999-01-072002001701704,000170
1999-01-0621021019919914,000199
1999-01-041771801771802,000180

分割・併合履歴 : なし