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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 111 | 111 | 111 | 111 | 6,000 | 111 |
| 1999-12-28 | 112 | 115 | 112 | 115 | 6,000 | 115 |
| 1999-12-27 | 111 | 112 | 111 | 112 | 6,000 | 112 |
| 1999-12-24 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 1999-12-22 | 119 | 120 | 119 | 120 | 12,000 | 120 |
| 1999-12-20 | 120 | 120 | 119 | 119 | 2,000 | 119 |
| 1999-12-17 | 120 | 120 | 119 | 119 | 2,000 | 119 |
| 1999-12-15 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 1999-12-13 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 1999-12-10 | 139 | 139 | 139 | 139 | 9,000 | 139 |
| 1999-12-09 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 1999-12-08 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 1999-12-07 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 1999-12-02 | 131 | 132 | 131 | 132 | 3,000 | 132 |
| 1999-12-01 | 136 | 136 | 136 | 136 | 11,000 | 136 |
| 1999-11-30 | 131 | 131 | 131 | 131 | 10,000 | 131 |
| 1999-11-29 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 1999-11-26 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 1999-11-25 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 1999-11-24 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 1999-11-22 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 1999-11-19 | 140 | 140 | 135 | 135 | 17,000 | 135 |
| 1999-11-18 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 1999-11-17 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1999-11-16 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1999-11-15 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 1999-11-10 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 1999-11-09 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1999-11-05 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1999-11-04 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 1999-11-02 | 152 | 152 | 150 | 150 | 2,000 | 150 |
| 1999-11-01 | 165 | 165 | 152 | 152 | 9,000 | 152 |
| 1999-10-29 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1999-10-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-10-27 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 1999-10-26 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1999-10-25 | 169 | 169 | 147 | 147 | 9,000 | 147 |
| 1999-10-22 | 142 | 142 | 141 | 141 | 3,000 | 141 |
| 1999-10-21 | 147 | 147 | 142 | 142 | 5,000 | 142 |
| 1999-10-19 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1999-10-13 | 147 | 147 | 147 | 147 | 6,000 | 147 |
| 1999-10-12 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1999-10-07 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 1999-10-05 | 157 | 157 | 156 | 156 | 6,000 | 156 |
| 1999-10-04 | 156 | 156 | 156 | 156 | 8,000 | 156 |
| 1999-10-01 | 155 | 157 | 155 | 156 | 23,000 | 156 |
| 1999-09-30 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 1999-09-29 | 155 | 157 | 152 | 152 | 16,000 | 152 |
| 1999-09-28 | 162 | 162 | 152 | 152 | 3,000 | 152 |
| 1999-09-27 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1999-09-24 | 184 | 184 | 162 | 162 | 5,000 | 162 |
| 1999-09-22 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1999-09-20 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 1999-09-17 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 1999-09-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-09-13 | 174 | 175 | 155 | 155 | 14,000 | 155 |
| 1999-09-09 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 1999-09-08 | 172 | 173 | 171 | 173 | 4,000 | 173 |
| 1999-09-07 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 1999-09-06 | 178 | 178 | 171 | 171 | 13,000 | 171 |
| 1999-09-03 | 180 | 180 | 175 | 175 | 9,000 | 175 |
| 1999-09-02 | 185 | 185 | 177 | 177 | 7,000 | 177 |
| 1999-09-01 | 185 | 185 | 180 | 185 | 13,000 | 185 |
| 1999-08-31 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1999-08-26 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 1999-08-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-08-23 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-08-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-08-13 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1999-08-12 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-08-10 | 190 | 190 | 186 | 186 | 3,000 | 186 |
| 1999-08-09 | 186 | 190 | 186 | 190 | 5,000 | 190 |
| 1999-08-05 | 201 | 209 | 201 | 201 | 7,000 | 201 |
| 1999-08-04 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1999-08-03 | 214 | 214 | 214 | 214 | 7,000 | 214 |
| 1999-08-02 | 215 | 215 | 208 | 208 | 2,000 | 208 |
| 1999-07-30 | 205 | 205 | 200 | 200 | 14,000 | 200 |
| 1999-07-28 | 207 | 207 | 206 | 206 | 5,000 | 206 |
| 1999-07-27 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1999-07-26 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-07-23 | 216 | 216 | 207 | 208 | 6,000 | 208 |
| 1999-07-21 | 207 | 217 | 200 | 217 | 5,000 | 217 |
| 1999-07-19 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-07-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1999-07-15 | 220 | 225 | 220 | 224 | 18,000 | 224 |
| 1999-07-14 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 1999-07-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-07-12 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 1999-07-09 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-07-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-07-07 | 201 | 220 | 201 | 205 | 20,000 | 205 |
| 1999-07-06 | 219 | 219 | 211 | 211 | 6,000 | 211 |
| 1999-07-05 | 215 | 224 | 214 | 224 | 18,000 | 224 |
| 1999-07-02 | 207 | 215 | 207 | 215 | 14,000 | 215 |
| 1999-07-01 | 199 | 200 | 199 | 199 | 19,000 | 199 |
| 1999-06-30 | 192 | 194 | 192 | 194 | 3,000 | 194 |
| 1999-06-29 | 190 | 192 | 190 | 190 | 15,000 | 190 |
| 1999-06-28 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1999-06-25 | 182 | 183 | 182 | 183 | 5,000 | 183 |
| 1999-06-24 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 1999-06-23 | 185 | 189 | 185 | 185 | 6,000 | 185 |
| 1999-06-22 | 183 | 185 | 183 | 184 | 10,000 | 184 |
| 1999-06-21 | 192 | 192 | 182 | 182 | 4,000 | 182 |
| 1999-06-18 | 176 | 180 | 176 | 180 | 2,000 | 180 |
| 1999-06-17 | 176 | 180 | 176 | 180 | 14,000 | 180 |
| 1999-06-16 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-06-15 | 176 | 176 | 176 | 176 | 10,000 | 176 |
| 1999-06-10 | 180 | 187 | 180 | 187 | 3,000 | 187 |
| 1999-06-09 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-06-08 | 181 | 181 | 170 | 170 | 7,000 | 170 |
| 1999-06-04 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-06-02 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1999-06-01 | 185 | 185 | 171 | 171 | 13,000 | 171 |
| 1999-05-28 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-05-27 | 179 | 179 | 168 | 169 | 12,000 | 169 |
| 1999-05-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-05-25 | 174 | 200 | 167 | 167 | 26,000 | 167 |
| 1999-05-21 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 1999-05-20 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1999-05-19 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1999-05-17 | 170 | 171 | 170 | 170 | 3,000 | 170 |
| 1999-05-14 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1999-05-12 | 190 | 194 | 190 | 194 | 4,000 | 194 |
| 1999-05-11 | 184 | 188 | 180 | 188 | 12,000 | 188 |
| 1999-05-07 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 1999-05-06 | 197 | 197 | 194 | 194 | 9,000 | 194 |
| 1999-04-30 | 180 | 180 | 175 | 177 | 4,000 | 177 |
| 1999-04-28 | 178 | 180 | 175 | 180 | 10,000 | 180 |
| 1999-04-27 | 177 | 177 | 175 | 175 | 3,000 | 175 |
| 1999-04-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-04-23 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1999-04-20 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 1999-04-19 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1999-04-16 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 1999-04-15 | 179 | 180 | 179 | 179 | 5,000 | 179 |
| 1999-04-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-04-13 | 185 | 185 | 180 | 180 | 7,000 | 180 |
| 1999-04-12 | 191 | 191 | 170 | 170 | 2,000 | 170 |
| 1999-04-09 | 173 | 196 | 173 | 193 | 11,000 | 193 |
| 1999-04-08 | 164 | 169 | 164 | 169 | 11,000 | 169 |
| 1999-04-07 | 162 | 163 | 159 | 159 | 12,000 | 159 |
| 1999-04-06 | 157 | 157 | 157 | 157 | 10,000 | 157 |
| 1999-04-05 | 157 | 160 | 157 | 160 | 4,000 | 160 |
| 1999-04-02 | 158 | 163 | 155 | 155 | 7,000 | 155 |
| 1999-04-01 | 158 | 158 | 158 | 158 | 10,000 | 158 |
| 1999-03-30 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 1999-03-29 | 158 | 158 | 155 | 157 | 8,000 | 157 |
| 1999-03-26 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-03-25 | 158 | 168 | 155 | 168 | 9,000 | 168 |
| 1999-03-24 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1999-03-23 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1999-03-19 | 161 | 165 | 161 | 165 | 4,000 | 165 |
| 1999-03-18 | 162 | 162 | 161 | 161 | 4,000 | 161 |
| 1999-03-17 | 159 | 160 | 158 | 160 | 18,000 | 160 |
| 1999-03-16 | 160 | 160 | 156 | 159 | 10,000 | 159 |
| 1999-03-15 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-03-12 | 160 | 160 | 155 | 160 | 14,000 | 160 |
| 1999-03-11 | 160 | 160 | 151 | 160 | 6,000 | 160 |
| 1999-03-10 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-03-09 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 1999-03-08 | 160 | 160 | 155 | 155 | 2,000 | 155 |
| 1999-03-05 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1999-03-04 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1999-03-03 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-03-01 | 174 | 174 | 160 | 160 | 11,000 | 160 |
| 1999-02-26 | 165 | 169 | 160 | 169 | 11,000 | 169 |
| 1999-02-25 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1999-02-24 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 1999-02-19 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1999-02-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-02-17 | 161 | 161 | 160 | 160 | 5,000 | 160 |
| 1999-02-16 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1999-02-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-02-12 | 161 | 161 | 160 | 160 | 3,000 | 160 |
| 1999-02-02 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-02-01 | 200 | 200 | 176 | 176 | 8,000 | 176 |
| 1999-01-28 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1999-01-25 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 1999-01-22 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-01-20 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1999-01-19 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-01-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-01-11 | 155 | 190 | 155 | 190 | 6,000 | 190 |
| 1999-01-07 | 200 | 200 | 170 | 170 | 4,000 | 170 |
| 1999-01-06 | 210 | 210 | 199 | 199 | 14,000 | 199 |
| 1999-01-04 | 177 | 180 | 177 | 180 | 2,000 | 180 |
分割・併合履歴 ： なし