7235 東京ラヂエーター製造(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 111 | 112 | 111 | 112 | 5,000 | 112 |
| 2000-12-25 | 118 | 118 | 118 | 118 | 6,000 | 118 |
| 2000-12-22 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2000-12-21 | 112 | 112 | 108 | 108 | 4,000 | 108 |
| 2000-12-20 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-12-08 | 123 | 123 | 123 | 123 | 7,000 | 123 |
| 2000-12-07 | 119 | 119 | 118 | 118 | 2,000 | 118 |
| 2000-12-04 | 120 | 120 | 118 | 118 | 3,000 | 118 |
| 2000-12-01 | 122 | 122 | 111 | 111 | 14,000 | 111 |
| 2000-11-30 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2000-11-29 | 116 | 117 | 115 | 115 | 7,000 | 115 |
| 2000-11-24 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2000-11-22 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-11-20 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-11-14 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-11-02 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-11-01 | 123 | 123 | 123 | 123 | 11,000 | 123 |
| 2000-10-31 | 120 | 124 | 120 | 124 | 12,000 | 124 |
| 2000-10-30 | 117 | 119 | 117 | 119 | 2,000 | 119 |
| 2000-10-27 | 116 | 116 | 116 | 116 | 4,000 | 116 |
| 2000-10-26 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2000-10-25 | 124 | 124 | 124 | 124 | 6,000 | 124 |
| 2000-10-24 | 114 | 114 | 112 | 112 | 3,000 | 112 |
| 2000-10-20 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-10-18 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-10-17 | 111 | 111 | 110 | 110 | 4,000 | 110 |
| 2000-10-16 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2000-10-13 | 110 | 111 | 110 | 111 | 2,000 | 111 |
| 2000-10-11 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2000-10-04 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2000-10-02 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2000-09-29 | 125 | 125 | 120 | 120 | 3,000 | 120 |
| 2000-09-26 | 115 | 130 | 115 | 125 | 4,000 | 125 |
| 2000-09-25 | 140 | 140 | 135 | 135 | 6,000 | 135 |
| 2000-09-22 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2000-09-21 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-09-20 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2000-09-19 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-09-14 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2000-09-12 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2000-09-11 | 116 | 121 | 116 | 121 | 3,000 | 121 |
| 2000-09-05 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2000-09-01 | 140 | 140 | 126 | 126 | 13,000 | 126 |
| 2000-08-31 | 124 | 125 | 124 | 125 | 4,000 | 125 |
| 2000-08-30 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2000-08-25 | 122 | 122 | 122 | 122 | 5,000 | 122 |
| 2000-08-24 | 122 | 122 | 121 | 121 | 7,000 | 121 |
| 2000-08-23 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2000-08-22 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2000-08-21 | 122 | 122 | 117 | 117 | 3,000 | 117 |
| 2000-08-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-08-16 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-08-11 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-08-04 | 110 | 111 | 110 | 110 | 6,000 | 110 |
| 2000-08-03 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-08-02 | 140 | 140 | 130 | 130 | 2,000 | 130 |
| 2000-08-01 | 140 | 140 | 138 | 138 | 11,000 | 138 |
| 2000-07-31 | 126 | 126 | 116 | 116 | 4,000 | 116 |
| 2000-07-25 | 135 | 135 | 130 | 130 | 7,000 | 130 |
| 2000-07-24 | 137 | 137 | 135 | 135 | 8,000 | 135 |
| 2000-07-21 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-07-19 | 140 | 140 | 135 | 135 | 10,000 | 135 |
| 2000-07-18 | 155 | 155 | 150 | 150 | 3,000 | 150 |
| 2000-07-17 | 155 | 155 | 154 | 154 | 11,000 | 154 |
| 2000-07-14 | 150 | 160 | 150 | 150 | 39,000 | 150 |
| 2000-07-13 | 140 | 152 | 131 | 135 | 12,000 | 135 |
| 2000-07-12 | 150 | 155 | 135 | 155 | 13,000 | 155 |
| 2000-07-11 | 152 | 152 | 145 | 151 | 14,000 | 151 |
| 2000-07-10 | 131 | 135 | 131 | 131 | 9,000 | 131 |
| 2000-07-07 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-07-06 | 121 | 125 | 121 | 125 | 3,000 | 125 |
| 2000-07-05 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-07-04 | 130 | 130 | 127 | 130 | 10,000 | 130 |
| 2000-07-03 | 125 | 125 | 125 | 125 | 16,000 | 125 |
| 2000-06-30 | 112 | 120 | 112 | 120 | 6,000 | 120 |
| 2000-06-29 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2000-06-28 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2000-06-27 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2000-06-23 | 112 | 112 | 105 | 105 | 16,000 | 105 |
| 2000-06-22 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2000-06-21 | 108 | 108 | 108 | 108 | 7,000 | 108 |
| 2000-06-20 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2000-06-15 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2000-06-14 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2000-06-08 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2000-06-05 | 110 | 110 | 100 | 100 | 6,000 | 100 |
| 2000-06-01 | 111 | 111 | 111 | 111 | 15,000 | 111 |
| 2000-05-31 | 107 | 107 | 107 | 107 | 5,000 | 107 |
| 2000-05-30 | 106 | 107 | 106 | 107 | 4,000 | 107 |
| 2000-05-29 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2000-05-26 | 103 | 103 | 103 | 103 | 8,000 | 103 |
| 2000-05-25 | 118 | 118 | 118 | 118 | 8,000 | 118 |
| 2000-05-24 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2000-05-17 | 105 | 105 | 100 | 100 | 5,000 | 100 |
| 2000-05-16 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2000-05-15 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-05-08 | 120 | 120 | 120 | 120 | 12,000 | 120 |
| 2000-05-01 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2000-04-28 | 116 | 116 | 116 | 116 | 3,000 | 116 |
| 2000-04-25 | 120 | 120 | 110 | 110 | 7,000 | 110 |
| 2000-04-21 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2000-04-20 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-04-19 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 2000-04-18 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2000-04-14 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2000-04-12 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2000-04-11 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2000-04-05 | 129 | 129 | 122 | 122 | 8,000 | 122 |
| 2000-04-04 | 128 | 129 | 128 | 129 | 2,000 | 129 |
| 2000-04-03 | 129 | 129 | 129 | 129 | 11,000 | 129 |
| 2000-03-31 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2000-03-30 | 122 | 122 | 120 | 120 | 7,000 | 120 |
| 2000-03-29 | 123 | 123 | 122 | 122 | 4,000 | 122 |
| 2000-03-28 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2000-03-27 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-03-24 | 130 | 130 | 120 | 120 | 8,000 | 120 |
| 2000-03-23 | 123 | 123 | 120 | 123 | 6,000 | 123 |
| 2000-03-22 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2000-03-17 | 119 | 129 | 119 | 119 | 8,000 | 119 |
| 2000-03-15 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-03-14 | 110 | 119 | 110 | 119 | 3,000 | 119 |
| 2000-03-10 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-03-09 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2000-03-08 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-03-07 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2000-03-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-03-03 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-03-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-03-01 | 135 | 135 | 135 | 135 | 10,000 | 135 |
| 2000-02-29 | 116 | 116 | 115 | 115 | 4,000 | 115 |
| 2000-02-28 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-02-25 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2000-02-24 | 101 | 101 | 101 | 101 | 6,000 | 101 |
| 2000-02-23 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2000-02-22 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-02-18 | 110 | 120 | 110 | 120 | 4,000 | 120 |
| 2000-02-17 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2000-02-16 | 105 | 106 | 105 | 106 | 2,000 | 106 |
| 2000-02-15 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2000-02-14 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-02-10 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-02-04 | 112 | 113 | 112 | 113 | 3,000 | 113 |
| 2000-02-02 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-02-01 | 135 | 135 | 115 | 130 | 12,000 | 130 |
| 2000-01-31 | 121 | 121 | 120 | 120 | 3,000 | 120 |
| 2000-01-28 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-01-27 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2000-01-26 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-01-25 | 111 | 111 | 110 | 110 | 20,000 | 110 |
| 2000-01-24 | 110 | 110 | 109 | 109 | 6,000 | 109 |
| 2000-01-21 | 110 | 110 | 106 | 106 | 7,000 | 106 |
| 2000-01-20 | 107 | 107 | 107 | 107 | 10,000 | 107 |
| 2000-01-17 | 106 | 107 | 106 | 107 | 3,000 | 107 |
| 2000-01-14 | 105 | 106 | 105 | 106 | 10,000 | 106 |
| 2000-01-13 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2000-01-12 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2000-01-07 | 110 | 110 | 105 | 105 | 3,000 | 105 |
| 2000-01-06 | 114 | 114 | 110 | 110 | 14,000 | 110 |
| 2000-01-05 | 110 | 110 | 109 | 109 | 12,000 | 109 |
分割・併合履歴 ： なし