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