7235 東京ラヂエーター製造(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 126 | 126 | 122 | 122 | 10,000 | 122 |
| 2002-12-27 | 126 | 129 | 125 | 129 | 16,000 | 129 |
| 2002-12-26 | 125 | 125 | 124 | 125 | 16,000 | 125 |
| 2002-12-25 | 132 | 132 | 122 | 125 | 26,000 | 125 |
| 2002-12-24 | 115 | 122 | 114 | 122 | 28,000 | 122 |
| 2002-12-20 | 121 | 122 | 115 | 122 | 33,000 | 122 |
| 2002-12-19 | 125 | 126 | 120 | 121 | 32,000 | 121 |
| 2002-12-18 | 125 | 130 | 125 | 130 | 30,000 | 130 |
| 2002-12-17 | 132 | 134 | 126 | 130 | 29,000 | 130 |
| 2002-12-16 | 132 | 135 | 130 | 135 | 25,000 | 135 |
| 2002-12-13 | 135 | 140 | 133 | 140 | 46,000 | 140 |
| 2002-12-12 | 133 | 147 | 131 | 145 | 68,000 | 145 |
| 2002-12-11 | 147 | 147 | 131 | 140 | 85,000 | 140 |
| 2002-12-10 | 164 | 165 | 141 | 149 | 131,000 | 149 |
| 2002-12-09 | 185 | 185 | 163 | 163 | 120,000 | 163 |
| 2002-12-06 | 185 | 190 | 181 | 187 | 52,000 | 187 |
| 2002-12-05 | 186 | 197 | 179 | 179 | 101,000 | 179 |
| 2002-12-04 | 183 | 186 | 181 | 181 | 65,000 | 181 |
| 2002-12-03 | 205 | 208 | 195 | 195 | 73,000 | 195 |
| 2002-12-02 | 206 | 216 | 199 | 202 | 130,000 | 202 |
| 2002-11-29 | 218 | 234 | 215 | 216 | 322,000 | 216 |
| 2002-11-28 | 209 | 218 | 206 | 213 | 125,000 | 213 |
| 2002-11-27 | 215 | 217 | 209 | 211 | 76,000 | 211 |
| 2002-11-26 | 212 | 217 | 206 | 217 | 74,000 | 217 |
| 2002-11-25 | 215 | 222 | 213 | 213 | 125,000 | 213 |
| 2002-11-22 | 197 | 213 | 197 | 212 | 118,000 | 212 |
| 2002-11-21 | 196 | 199 | 191 | 199 | 74,000 | 199 |
| 2002-11-20 | 195 | 200 | 169 | 199 | 180,000 | 199 |
| 2002-11-19 | 212 | 229 | 197 | 199 | 454,000 | 199 |
| 2002-11-18 | 173 | 199 | 171 | 197 | 262,000 | 197 |
| 2002-11-15 | 159 | 168 | 145 | 168 | 86,000 | 168 |
| 2002-11-14 | 165 | 173 | 150 | 160 | 118,000 | 160 |
| 2002-11-13 | 171 | 178 | 160 | 160 | 253,000 | 160 |
| 2002-11-12 | 174 | 196 | 170 | 180 | 688,000 | 180 |
| 2002-11-11 | 122 | 169 | 122 | 169 | 668,000 | 169 |
| 2002-11-08 | 102 | 120 | 97 | 119 | 75,000 | 119 |
| 2002-11-07 | 106 | 106 | 102 | 102 | 25,000 | 102 |
| 2002-11-06 | 111 | 111 | 105 | 108 | 29,000 | 108 |
| 2002-11-05 | 116 | 116 | 106 | 114 | 18,000 | 114 |
| 2002-11-01 | 111 | 111 | 103 | 111 | 55,000 | 111 |
| 2002-10-31 | 114 | 116 | 110 | 116 | 14,000 | 116 |
| 2002-10-30 | 124 | 126 | 115 | 115 | 61,000 | 115 |
| 2002-10-29 | 116 | 119 | 106 | 119 | 57,000 | 119 |
| 2002-10-28 | 126 | 126 | 116 | 120 | 147,000 | 120 |
| 2002-10-25 | 100 | 117 | 96 | 116 | 252,000 | 116 |
| 2002-10-24 | 101 | 106 | 96 | 96 | 102,000 | 96 |
| 2002-10-23 | 110 | 110 | 99 | 104 | 121,000 | 104 |
| 2002-10-22 | 120 | 120 | 110 | 115 | 48,000 | 115 |
| 2002-10-21 | 114 | 120 | 114 | 120 | 53,000 | 120 |
| 2002-10-18 | 125 | 126 | 117 | 123 | 83,000 | 123 |
| 2002-10-17 | 122 | 126 | 117 | 122 | 124,000 | 122 |
| 2002-10-16 | 141 | 141 | 119 | 120 | 163,000 | 120 |
| 2002-10-15 | 150 | 150 | 140 | 146 | 31,000 | 146 |
| 2002-10-11 | 150 | 154 | 145 | 154 | 37,000 | 154 |
| 2002-10-10 | 150 | 150 | 143 | 150 | 34,000 | 150 |
| 2002-10-09 | 163 | 168 | 143 | 165 | 69,000 | 165 |
| 2002-10-08 | 162 | 172 | 158 | 158 | 24,000 | 158 |
| 2002-10-07 | 172 | 172 | 162 | 172 | 8,000 | 172 |
| 2002-10-04 | 175 | 175 | 167 | 174 | 11,000 | 174 |
| 2002-10-03 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-10-02 | 175 | 176 | 171 | 176 | 8,000 | 176 |
| 2002-10-01 | 177 | 177 | 175 | 176 | 12,000 | 176 |
| 2002-09-30 | 178 | 181 | 166 | 181 | 36,000 | 181 |
| 2002-09-27 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2002-09-26 | 195 | 195 | 182 | 187 | 22,000 | 187 |
| 2002-09-25 | 170 | 193 | 170 | 193 | 41,000 | 193 |
| 2002-09-24 | 170 | 173 | 167 | 173 | 30,000 | 173 |
| 2002-09-20 | 189 | 189 | 169 | 176 | 74,000 | 176 |
| 2002-09-19 | 186 | 187 | 182 | 187 | 19,000 | 187 |
| 2002-09-18 | 187 | 190 | 186 | 190 | 10,000 | 190 |
| 2002-09-17 | 191 | 193 | 186 | 192 | 9,000 | 192 |
| 2002-09-13 | 195 | 198 | 187 | 192 | 48,000 | 192 |
| 2002-09-12 | 199 | 200 | 196 | 196 | 11,000 | 196 |
| 2002-09-11 | 202 | 202 | 197 | 198 | 18,000 | 198 |
| 2002-09-10 | 202 | 213 | 202 | 203 | 38,000 | 203 |
| 2002-09-09 | 188 | 209 | 188 | 207 | 44,000 | 207 |
| 2002-09-06 | 178 | 188 | 177 | 188 | 12,000 | 188 |
| 2002-09-05 | 180 | 186 | 180 | 186 | 8,000 | 186 |
| 2002-09-04 | 176 | 188 | 175 | 188 | 13,000 | 188 |
| 2002-09-03 | 182 | 190 | 175 | 190 | 19,000 | 190 |
| 2002-09-02 | 195 | 196 | 182 | 187 | 37,000 | 187 |
| 2002-08-30 | 195 | 196 | 193 | 195 | 4,000 | 195 |
| 2002-08-29 | 191 | 200 | 188 | 200 | 18,000 | 200 |
| 2002-08-28 | 199 | 205 | 188 | 199 | 21,000 | 199 |
| 2002-08-27 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-08-26 | 208 | 208 | 193 | 202 | 23,000 | 202 |
| 2002-08-23 | 212 | 212 | 198 | 198 | 12,000 | 198 |
| 2002-08-22 | 213 | 213 | 202 | 210 | 27,000 | 210 |
| 2002-08-21 | 214 | 214 | 208 | 213 | 13,000 | 213 |
| 2002-08-20 | 219 | 220 | 209 | 220 | 39,000 | 220 |
| 2002-08-19 | 217 | 223 | 205 | 220 | 23,000 | 220 |
| 2002-08-16 | 222 | 223 | 217 | 223 | 9,000 | 223 |
| 2002-08-15 | 222 | 223 | 217 | 223 | 58,000 | 223 |
| 2002-08-14 | 200 | 218 | 200 | 217 | 29,000 | 217 |
| 2002-08-13 | 203 | 205 | 195 | 205 | 16,000 | 205 |
| 2002-08-12 | 187 | 200 | 181 | 200 | 31,000 | 200 |
| 2002-08-09 | 176 | 185 | 174 | 185 | 17,000 | 185 |
| 2002-08-08 | 195 | 195 | 180 | 190 | 23,000 | 190 |
| 2002-08-07 | 190 | 200 | 186 | 195 | 19,000 | 195 |
| 2002-08-06 | 175 | 185 | 172 | 185 | 12,000 | 185 |
| 2002-08-05 | 185 | 190 | 175 | 190 | 13,000 | 190 |
| 2002-08-02 | 191 | 195 | 185 | 195 | 27,000 | 195 |
| 2002-08-01 | 205 | 205 | 200 | 200 | 15,000 | 200 |
| 2002-07-31 | 189 | 200 | 189 | 195 | 22,000 | 195 |
| 2002-07-30 | 187 | 195 | 187 | 194 | 12,000 | 194 |
| 2002-07-29 | 189 | 190 | 183 | 186 | 30,000 | 186 |
| 2002-07-26 | 204 | 204 | 183 | 183 | 50,000 | 183 |
| 2002-07-25 | 219 | 219 | 204 | 209 | 14,000 | 209 |
| 2002-07-24 | 203 | 211 | 203 | 210 | 22,000 | 210 |
| 2002-07-23 | 205 | 210 | 202 | 210 | 26,000 | 210 |
| 2002-07-22 | 212 | 212 | 207 | 208 | 18,000 | 208 |
| 2002-07-19 | 220 | 222 | 213 | 222 | 17,000 | 222 |
| 2002-07-18 | 217 | 225 | 215 | 225 | 30,000 | 225 |
| 2002-07-17 | 215 | 215 | 201 | 212 | 61,000 | 212 |
| 2002-07-16 | 216 | 230 | 212 | 220 | 75,000 | 220 |
| 2002-07-15 | 230 | 235 | 229 | 231 | 24,000 | 231 |
| 2002-07-12 | 241 | 241 | 225 | 239 | 30,000 | 239 |
| 2002-07-11 | 231 | 232 | 229 | 230 | 30,000 | 230 |
| 2002-07-10 | 241 | 250 | 233 | 233 | 77,000 | 233 |
| 2002-07-09 | 251 | 251 | 225 | 230 | 82,000 | 230 |
| 2002-07-08 | 281 | 281 | 240 | 246 | 119,000 | 246 |
| 2002-07-05 | 270 | 284 | 268 | 271 | 191,000 | 271 |
| 2002-07-04 | 232 | 270 | 232 | 265 | 158,000 | 265 |
| 2002-07-03 | 227 | 230 | 221 | 230 | 29,000 | 230 |
| 2002-07-02 | 216 | 224 | 215 | 224 | 34,000 | 224 |
| 2002-07-01 | 230 | 230 | 219 | 223 | 28,000 | 223 |
| 2002-06-28 | 230 | 230 | 220 | 221 | 39,000 | 221 |
| 2002-06-27 | 222 | 228 | 220 | 228 | 38,000 | 228 |
| 2002-06-26 | 221 | 232 | 221 | 231 | 36,000 | 231 |
| 2002-06-25 | 230 | 239 | 221 | 221 | 38,000 | 221 |
| 2002-06-24 | 229 | 230 | 212 | 227 | 91,000 | 227 |
| 2002-06-21 | 246 | 248 | 227 | 240 | 92,000 | 240 |
| 2002-06-20 | 248 | 260 | 245 | 251 | 160,000 | 251 |
| 2002-06-19 | 230 | 245 | 227 | 238 | 208,000 | 238 |
| 2002-06-18 | 210 | 240 | 200 | 220 | 775,000 | 220 |
| 2002-06-17 | 325 | 330 | 265 | 265 | 122,000 | 265 |
| 2002-06-14 | 362 | 362 | 342 | 345 | 54,000 | 345 |
| 2002-06-13 | 374 | 374 | 342 | 372 | 99,000 | 372 |
| 2002-06-12 | 389 | 398 | 376 | 384 | 69,000 | 384 |
| 2002-06-11 | 402 | 404 | 394 | 394 | 23,000 | 394 |
| 2002-06-10 | 402 | 406 | 390 | 404 | 66,000 | 404 |
| 2002-06-07 | 405 | 410 | 389 | 401 | 106,000 | 401 |
| 2002-06-06 | 419 | 419 | 407 | 410 | 25,000 | 410 |
| 2002-06-05 | 419 | 419 | 410 | 415 | 25,000 | 415 |
| 2002-06-04 | 420 | 434 | 415 | 420 | 93,000 | 420 |
| 2002-06-03 | 410 | 421 | 406 | 421 | 32,000 | 421 |
| 2002-05-31 | 413 | 415 | 396 | 412 | 92,000 | 412 |
| 2002-05-30 | 410 | 432 | 409 | 420 | 208,000 | 420 |
| 2002-05-29 | 368 | 410 | 365 | 410 | 212,000 | 410 |
| 2002-05-28 | 367 | 368 | 357 | 368 | 79,000 | 368 |
| 2002-05-27 | 365 | 370 | 360 | 367 | 55,000 | 367 |
| 2002-05-24 | 365 | 366 | 359 | 365 | 35,000 | 365 |
| 2002-05-23 | 367 | 367 | 355 | 361 | 33,000 | 361 |
| 2002-05-22 | 364 | 371 | 361 | 368 | 40,000 | 368 |
| 2002-05-21 | 366 | 370 | 363 | 369 | 47,000 | 369 |
| 2002-05-20 | 355 | 370 | 355 | 368 | 46,000 | 368 |
| 2002-05-17 | 359 | 365 | 355 | 365 | 62,000 | 365 |
| 2002-05-16 | 362 | 365 | 335 | 364 | 166,000 | 364 |
| 2002-05-15 | 374 | 385 | 350 | 372 | 283,000 | 372 |
| 2002-05-14 | 352 | 379 | 352 | 376 | 336,000 | 376 |
| 2002-05-13 | 322 | 350 | 320 | 350 | 342,000 | 350 |
| 2002-05-10 | 303 | 320 | 302 | 320 | 137,000 | 320 |
| 2002-05-09 | 309 | 309 | 302 | 306 | 78,000 | 306 |
| 2002-05-08 | 292 | 309 | 290 | 308 | 124,000 | 308 |
| 2002-05-07 | 285 | 294 | 275 | 293 | 85,000 | 293 |
| 2002-05-02 | 277 | 284 | 275 | 283 | 40,000 | 283 |
| 2002-05-01 | 270 | 278 | 261 | 275 | 38,000 | 275 |
| 2002-04-30 | 264 | 270 | 264 | 270 | 28,000 | 270 |
| 2002-04-26 | 269 | 270 | 265 | 270 | 17,000 | 270 |
| 2002-04-25 | 275 | 275 | 245 | 274 | 80,000 | 274 |
| 2002-04-24 | 260 | 280 | 257 | 280 | 85,000 | 280 |
| 2002-04-23 | 259 | 264 | 259 | 259 | 20,000 | 259 |
| 2002-04-22 | 259 | 270 | 257 | 258 | 29,000 | 258 |
| 2002-04-19 | 263 | 274 | 254 | 274 | 88,000 | 274 |
| 2002-04-18 | 270 | 270 | 263 | 268 | 23,000 | 268 |
| 2002-04-17 | 265 | 274 | 265 | 265 | 32,000 | 265 |
| 2002-04-16 | 271 | 275 | 265 | 270 | 25,000 | 270 |
| 2002-04-15 | 290 | 290 | 271 | 271 | 66,000 | 271 |
| 2002-04-12 | 298 | 300 | 285 | 295 | 34,000 | 295 |
| 2002-04-11 | 299 | 304 | 295 | 304 | 75,000 | 304 |
| 2002-04-10 | 313 | 313 | 295 | 305 | 133,000 | 305 |
| 2002-04-09 | 294 | 312 | 293 | 306 | 355,000 | 306 |
| 2002-04-08 | 271 | 289 | 268 | 289 | 109,000 | 289 |
| 2002-04-05 | 265 | 265 | 256 | 265 | 20,000 | 265 |
| 2002-04-04 | 260 | 267 | 260 | 262 | 18,000 | 262 |
| 2002-04-03 | 260 | 270 | 255 | 270 | 40,000 | 270 |
| 2002-04-02 | 262 | 265 | 254 | 265 | 47,000 | 265 |
| 2002-04-01 | 275 | 279 | 260 | 262 | 47,000 | 262 |
| 2002-03-29 | 255 | 277 | 255 | 265 | 86,000 | 265 |
| 2002-03-28 | 270 | 270 | 251 | 260 | 50,000 | 260 |
| 2002-03-27 | 260 | 273 | 260 | 270 | 78,000 | 270 |
| 2002-03-26 | 280 | 281 | 262 | 268 | 86,000 | 268 |
| 2002-03-25 | 289 | 289 | 273 | 274 | 80,000 | 274 |
| 2002-03-22 | 294 | 305 | 281 | 292 | 200,000 | 292 |
| 2002-03-20 | 265 | 293 | 265 | 292 | 259,000 | 292 |
| 2002-03-19 | 258 | 260 | 245 | 260 | 87,000 | 260 |
| 2002-03-18 | 273 | 273 | 247 | 260 | 65,000 | 260 |
| 2002-03-15 | 242 | 280 | 234 | 263 | 279,000 | 263 |
| 2002-03-14 | 280 | 282 | 261 | 262 | 186,000 | 262 |
| 2002-03-13 | 309 | 309 | 275 | 295 | 218,000 | 295 |
| 2002-03-12 | 315 | 325 | 284 | 314 | 274,000 | 314 |
| 2002-03-11 | 283 | 306 | 276 | 305 | 410,000 | 305 |
| 2002-03-08 | 250 | 278 | 241 | 252 | 290,000 | 252 |
| 2002-03-07 | 200 | 240 | 200 | 240 | 190,000 | 240 |
| 2002-03-06 | 220 | 221 | 191 | 198 | 183,000 | 198 |
| 2002-03-05 | 185 | 211 | 180 | 210 | 168,000 | 210 |
| 2002-03-04 | 165 | 175 | 159 | 175 | 135,000 | 175 |
| 2002-03-01 | 193 | 193 | 159 | 175 | 393,000 | 175 |
| 2002-02-28 | 204 | 208 | 182 | 198 | 207,000 | 198 |
| 2002-02-27 | 233 | 240 | 208 | 224 | 204,000 | 224 |
| 2002-02-26 | 250 | 257 | 245 | 248 | 167,000 | 248 |
| 2002-02-25 | 233 | 259 | 233 | 257 | 224,000 | 257 |
| 2002-02-22 | 273 | 288 | 237 | 238 | 734,000 | 238 |
| 2002-02-21 | 227 | 273 | 223 | 270 | 479,000 | 270 |
| 2002-02-20 | 208 | 227 | 208 | 227 | 351,000 | 227 |
| 2002-02-19 | 193 | 230 | 191 | 202 | 389,000 | 202 |
| 2002-02-18 | 160 | 200 | 159 | 192 | 626,000 | 192 |
| 2002-02-15 | 110 | 160 | 110 | 160 | 282,000 | 160 |
| 2002-02-14 | 98 | 114 | 98 | 110 | 65,000 | 110 |
| 2002-02-13 | 79 | 99 | 79 | 94 | 36,000 | 94 |
| 2002-02-12 | 80 | 88 | 62 | 88 | 58,000 | 88 |
| 2002-02-08 | 85 | 85 | 75 | 80 | 23,000 | 80 |
| 2002-02-07 | 92 | 92 | 77 | 85 | 45,000 | 85 |
| 2002-02-06 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2002-02-05 | 92 | 92 | 92 | 92 | 5,000 | 92 |
| 2002-02-01 | 95 | 95 | 95 | 95 | 9,000 | 95 |
| 2002-01-31 | 96 | 97 | 95 | 95 | 12,000 | 95 |
| 2002-01-25 | 99 | 99 | 99 | 99 | 7,000 | 99 |
| 2002-01-24 | 93 | 96 | 93 | 96 | 3,000 | 96 |
| 2002-01-22 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2002-01-18 | 91 | 91 | 91 | 91 | 7,000 | 91 |
| 2002-01-08 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2002-01-04 | 121 | 121 | 121 | 121 | 8,000 | 121 |
分割・併合履歴 ： なし