7235 東京ラヂエーター製造(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 370 | 377 | 365 | 375 | 70,000 | 375 |
| 2003-12-29 | 317 | 335 | 317 | 335 | 56,000 | 335 |
| 2003-12-26 | 314 | 314 | 310 | 314 | 18,000 | 314 |
| 2003-12-25 | 299 | 305 | 297 | 304 | 87,000 | 304 |
| 2003-12-24 | 300 | 304 | 300 | 302 | 56,000 | 302 |
| 2003-12-22 | 311 | 313 | 303 | 304 | 59,000 | 304 |
| 2003-12-19 | 317 | 320 | 310 | 311 | 26,000 | 311 |
| 2003-12-18 | 321 | 325 | 317 | 317 | 19,000 | 317 |
| 2003-12-17 | 331 | 336 | 320 | 320 | 29,000 | 320 |
| 2003-12-16 | 330 | 335 | 330 | 330 | 17,000 | 330 |
| 2003-12-15 | 345 | 345 | 334 | 337 | 19,000 | 337 |
| 2003-12-12 | 336 | 345 | 330 | 330 | 43,000 | 330 |
| 2003-12-11 | 329 | 334 | 326 | 330 | 21,000 | 330 |
| 2003-12-10 | 340 | 340 | 324 | 324 | 19,000 | 324 |
| 2003-12-09 | 340 | 347 | 340 | 347 | 11,000 | 347 |
| 2003-12-08 | 339 | 339 | 331 | 332 | 12,000 | 332 |
| 2003-12-05 | 359 | 359 | 346 | 346 | 33,000 | 346 |
| 2003-12-04 | 350 | 359 | 350 | 355 | 37,000 | 355 |
| 2003-12-03 | 336 | 345 | 331 | 345 | 46,000 | 345 |
| 2003-12-02 | 330 | 334 | 330 | 331 | 15,000 | 331 |
| 2003-12-01 | 335 | 335 | 325 | 327 | 32,000 | 327 |
| 2003-11-28 | 335 | 335 | 330 | 330 | 28,000 | 330 |
| 2003-11-27 | 333 | 338 | 331 | 336 | 23,000 | 336 |
| 2003-11-26 | 335 | 340 | 323 | 323 | 34,000 | 323 |
| 2003-11-25 | 345 | 355 | 340 | 340 | 59,000 | 340 |
| 2003-11-21 | 319 | 338 | 317 | 335 | 51,000 | 335 |
| 2003-11-20 | 310 | 314 | 300 | 314 | 97,000 | 314 |
| 2003-11-19 | 332 | 337 | 290 | 290 | 179,000 | 290 |
| 2003-11-18 | 334 | 370 | 332 | 347 | 117,000 | 347 |
| 2003-11-17 | 375 | 375 | 368 | 369 | 49,000 | 369 |
| 2003-11-14 | 400 | 408 | 390 | 408 | 12,000 | 408 |
| 2003-11-13 | 411 | 411 | 400 | 410 | 20,000 | 410 |
| 2003-11-12 | 390 | 399 | 390 | 399 | 12,000 | 399 |
| 2003-11-11 | 435 | 435 | 385 | 395 | 70,000 | 395 |
| 2003-11-10 | 449 | 449 | 440 | 440 | 23,000 | 440 |
| 2003-11-07 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 2003-11-06 | 445 | 450 | 440 | 445 | 25,000 | 445 |
| 2003-11-05 | 440 | 448 | 438 | 445 | 69,000 | 445 |
| 2003-11-04 | 454 | 455 | 445 | 445 | 92,000 | 445 |
| 2003-10-31 | 425 | 438 | 422 | 434 | 101,000 | 434 |
| 2003-10-30 | 415 | 420 | 406 | 420 | 45,000 | 420 |
| 2003-10-29 | 400 | 410 | 395 | 410 | 17,000 | 410 |
| 2003-10-28 | 413 | 413 | 409 | 410 | 11,000 | 410 |
| 2003-10-27 | 405 | 413 | 390 | 413 | 25,000 | 413 |
| 2003-10-24 | 400 | 400 | 380 | 380 | 9,000 | 380 |
| 2003-10-23 | 420 | 420 | 390 | 400 | 61,000 | 400 |
| 2003-10-22 | 415 | 425 | 412 | 425 | 62,000 | 425 |
| 2003-10-21 | 410 | 417 | 403 | 405 | 65,000 | 405 |
| 2003-10-20 | 394 | 397 | 390 | 397 | 30,000 | 397 |
| 2003-10-17 | 385 | 395 | 385 | 395 | 52,000 | 395 |
| 2003-10-16 | 385 | 385 | 380 | 385 | 23,000 | 385 |
| 2003-10-15 | 390 | 390 | 375 | 375 | 36,000 | 375 |
| 2003-10-14 | 400 | 400 | 385 | 385 | 25,000 | 385 |
| 2003-10-10 | 398 | 400 | 389 | 398 | 11,000 | 398 |
| 2003-10-09 | 397 | 398 | 395 | 398 | 6,000 | 398 |
| 2003-10-08 | 395 | 407 | 395 | 402 | 30,000 | 402 |
| 2003-10-07 | 430 | 430 | 405 | 410 | 32,000 | 410 |
| 2003-10-06 | 420 | 430 | 420 | 424 | 49,000 | 424 |
| 2003-10-03 | 403 | 410 | 395 | 406 | 49,000 | 406 |
| 2003-10-02 | 383 | 395 | 383 | 388 | 55,000 | 388 |
| 2003-10-01 | 384 | 384 | 371 | 378 | 11,000 | 378 |
| 2003-09-30 | 387 | 387 | 380 | 384 | 34,000 | 384 |
| 2003-09-29 | 389 | 389 | 380 | 385 | 19,000 | 385 |
| 2003-09-26 | 370 | 391 | 360 | 379 | 87,000 | 379 |
| 2003-09-25 | 373 | 378 | 371 | 375 | 43,000 | 375 |
| 2003-09-24 | 422 | 422 | 380 | 396 | 83,000 | 396 |
| 2003-09-22 | 418 | 425 | 417 | 417 | 66,000 | 417 |
| 2003-09-19 | 455 | 455 | 437 | 437 | 46,000 | 437 |
| 2003-09-18 | 451 | 454 | 443 | 450 | 63,000 | 450 |
| 2003-09-17 | 470 | 470 | 450 | 455 | 39,000 | 455 |
| 2003-09-16 | 470 | 470 | 462 | 464 | 51,000 | 464 |
| 2003-09-12 | 472 | 480 | 468 | 475 | 52,000 | 475 |
| 2003-09-11 | 466 | 468 | 462 | 462 | 25,000 | 462 |
| 2003-09-10 | 480 | 480 | 466 | 478 | 72,000 | 478 |
| 2003-09-09 | 479 | 484 | 466 | 480 | 116,000 | 480 |
| 2003-09-08 | 472 | 480 | 467 | 472 | 58,000 | 472 |
| 2003-09-05 | 458 | 497 | 446 | 497 | 90,000 | 497 |
| 2003-09-04 | 460 | 461 | 450 | 458 | 70,000 | 458 |
| 2003-09-03 | 480 | 480 | 456 | 460 | 115,000 | 460 |
| 2003-09-02 | 486 | 486 | 470 | 470 | 297,000 | 470 |
| 2003-09-01 | 445 | 466 | 440 | 466 | 346,000 | 466 |
| 2003-08-29 | 417 | 424 | 414 | 415 | 39,000 | 415 |
| 2003-08-28 | 420 | 423 | 416 | 417 | 29,000 | 417 |
| 2003-08-27 | 422 | 426 | 417 | 417 | 46,000 | 417 |
| 2003-08-26 | 429 | 429 | 420 | 425 | 13,000 | 425 |
| 2003-08-25 | 416 | 424 | 415 | 424 | 22,000 | 424 |
| 2003-08-22 | 423 | 423 | 413 | 415 | 22,000 | 415 |
| 2003-08-21 | 435 | 435 | 422 | 429 | 35,000 | 429 |
| 2003-08-20 | 416 | 443 | 410 | 435 | 119,000 | 435 |
| 2003-08-19 | 412 | 423 | 412 | 417 | 45,000 | 417 |
| 2003-08-18 | 412 | 418 | 401 | 417 | 44,000 | 417 |
| 2003-08-15 | 414 | 420 | 401 | 413 | 69,000 | 413 |
| 2003-08-14 | 425 | 425 | 415 | 416 | 64,000 | 416 |
| 2003-08-13 | 435 | 437 | 421 | 421 | 83,000 | 421 |
| 2003-08-12 | 410 | 425 | 410 | 425 | 58,000 | 425 |
| 2003-08-11 | 414 | 414 | 393 | 406 | 60,000 | 406 |
| 2003-08-08 | 415 | 429 | 410 | 415 | 190,000 | 415 |
| 2003-08-07 | 426 | 452 | 423 | 429 | 1,017,000 | 429 |
| 2003-08-06 | 358 | 386 | 355 | 386 | 477,000 | 386 |
| 2003-08-05 | 316 | 379 | 300 | 373 | 550,000 | 373 |
| 2003-08-04 | 300 | 315 | 295 | 313 | 155,000 | 313 |
| 2003-08-01 | 298 | 307 | 298 | 306 | 85,000 | 306 |
| 2003-07-31 | 290 | 298 | 290 | 295 | 75,000 | 295 |
| 2003-07-30 | 288 | 298 | 285 | 291 | 89,000 | 291 |
| 2003-07-29 | 288 | 293 | 279 | 290 | 91,000 | 290 |
| 2003-07-28 | 276 | 287 | 276 | 287 | 28,000 | 287 |
| 2003-07-25 | 279 | 279 | 270 | 275 | 21,000 | 275 |
| 2003-07-24 | 270 | 279 | 270 | 279 | 51,000 | 279 |
| 2003-07-23 | 265 | 265 | 254 | 262 | 13,000 | 262 |
| 2003-07-22 | 262 | 270 | 257 | 262 | 17,000 | 262 |
| 2003-07-18 | 250 | 254 | 241 | 252 | 41,000 | 252 |
| 2003-07-17 | 269 | 269 | 251 | 259 | 50,000 | 259 |
| 2003-07-16 | 277 | 277 | 270 | 270 | 28,000 | 270 |
| 2003-07-15 | 282 | 282 | 276 | 278 | 18,000 | 278 |
| 2003-07-14 | 283 | 288 | 282 | 282 | 53,000 | 282 |
| 2003-07-11 | 280 | 280 | 273 | 276 | 71,000 | 276 |
| 2003-07-10 | 305 | 305 | 279 | 283 | 435,000 | 283 |
| 2003-07-09 | 245 | 255 | 225 | 255 | 117,000 | 255 |
| 2003-07-08 | 251 | 252 | 245 | 245 | 73,000 | 245 |
| 2003-07-07 | 255 | 258 | 250 | 250 | 37,000 | 250 |
| 2003-07-04 | 246 | 250 | 246 | 250 | 41,000 | 250 |
| 2003-07-03 | 270 | 275 | 241 | 245 | 183,000 | 245 |
| 2003-07-02 | 272 | 273 | 265 | 269 | 29,000 | 269 |
| 2003-07-01 | 260 | 265 | 260 | 265 | 48,000 | 265 |
| 2003-06-30 | 271 | 278 | 263 | 263 | 46,000 | 263 |
| 2003-06-27 | 270 | 280 | 270 | 271 | 78,000 | 271 |
| 2003-06-26 | 263 | 269 | 263 | 267 | 27,000 | 267 |
| 2003-06-25 | 271 | 271 | 261 | 263 | 57,000 | 263 |
| 2003-06-24 | 275 | 280 | 256 | 271 | 129,000 | 271 |
| 2003-06-23 | 275 | 285 | 275 | 285 | 174,000 | 285 |
| 2003-06-20 | 248 | 264 | 245 | 262 | 200,000 | 262 |
| 2003-06-19 | 242 | 249 | 237 | 240 | 134,000 | 240 |
| 2003-06-18 | 224 | 250 | 224 | 242 | 250,000 | 242 |
| 2003-06-17 | 222 | 222 | 217 | 220 | 83,000 | 220 |
| 2003-06-16 | 225 | 225 | 215 | 216 | 33,000 | 216 |
| 2003-06-13 | 222 | 224 | 220 | 224 | 33,000 | 224 |
| 2003-06-12 | 227 | 227 | 218 | 222 | 54,000 | 222 |
| 2003-06-11 | 219 | 224 | 216 | 222 | 29,000 | 222 |
| 2003-06-10 | 223 | 225 | 215 | 219 | 89,000 | 219 |
| 2003-06-09 | 219 | 225 | 215 | 220 | 68,000 | 220 |
| 2003-06-06 | 213 | 215 | 212 | 214 | 62,000 | 214 |
| 2003-06-05 | 215 | 215 | 210 | 213 | 55,000 | 213 |
| 2003-06-04 | 215 | 223 | 205 | 214 | 242,000 | 214 |
| 2003-06-03 | 205 | 218 | 203 | 214 | 248,000 | 214 |
| 2003-06-02 | 190 | 195 | 189 | 195 | 195,000 | 195 |
| 2003-05-30 | 177 | 177 | 176 | 177 | 20,000 | 177 |
| 2003-05-29 | 178 | 180 | 177 | 177 | 54,000 | 177 |
| 2003-05-28 | 178 | 180 | 178 | 178 | 44,000 | 178 |
| 2003-05-27 | 177 | 180 | 177 | 178 | 56,000 | 178 |
| 2003-05-26 | 183 | 183 | 177 | 177 | 79,000 | 177 |
| 2003-05-23 | 179 | 181 | 176 | 178 | 61,000 | 178 |
| 2003-05-22 | 178 | 182 | 177 | 178 | 20,000 | 178 |
| 2003-05-21 | 177 | 183 | 177 | 177 | 84,000 | 177 |
| 2003-05-20 | 182 | 182 | 176 | 177 | 61,000 | 177 |
| 2003-05-19 | 190 | 190 | 176 | 183 | 264,000 | 183 |
| 2003-05-16 | 158 | 182 | 154 | 180 | 169,000 | 180 |
| 2003-05-15 | 162 | 163 | 152 | 155 | 53,000 | 155 |
| 2003-05-14 | 160 | 163 | 151 | 161 | 80,000 | 161 |
| 2003-05-13 | 163 | 163 | 156 | 157 | 25,000 | 157 |
| 2003-05-12 | 161 | 164 | 155 | 161 | 36,000 | 161 |
| 2003-05-09 | 165 | 169 | 155 | 160 | 43,000 | 160 |
| 2003-05-08 | 172 | 172 | 159 | 159 | 49,000 | 159 |
| 2003-05-07 | 165 | 172 | 161 | 172 | 130,000 | 172 |
| 2003-05-06 | 157 | 163 | 157 | 162 | 41,000 | 162 |
| 2003-05-02 | 152 | 156 | 147 | 156 | 34,000 | 156 |
| 2003-05-01 | 150 | 152 | 143 | 150 | 30,000 | 150 |
| 2003-04-30 | 147 | 150 | 142 | 142 | 19,000 | 142 |
| 2003-04-28 | 139 | 144 | 137 | 142 | 41,000 | 142 |
| 2003-04-25 | 155 | 155 | 149 | 149 | 14,000 | 149 |
| 2003-04-24 | 147 | 153 | 146 | 150 | 23,000 | 150 |
| 2003-04-23 | 155 | 160 | 152 | 152 | 35,000 | 152 |
| 2003-04-22 | 161 | 161 | 151 | 152 | 102,000 | 152 |
| 2003-04-21 | 148 | 165 | 148 | 159 | 270,000 | 159 |
| 2003-04-18 | 152 | 152 | 146 | 147 | 34,000 | 147 |
| 2003-04-17 | 153 | 155 | 145 | 153 | 78,000 | 153 |
| 2003-04-16 | 157 | 159 | 150 | 150 | 247,000 | 150 |
| 2003-04-15 | 120 | 155 | 120 | 149 | 197,000 | 149 |
| 2003-04-14 | 128 | 128 | 122 | 122 | 14,000 | 122 |
| 2003-04-11 | 126 | 128 | 126 | 126 | 8,000 | 126 |
| 2003-04-10 | 135 | 135 | 126 | 126 | 21,000 | 126 |
| 2003-04-09 | 126 | 127 | 126 | 127 | 4,000 | 127 |
| 2003-04-08 | 133 | 134 | 132 | 132 | 20,000 | 132 |
| 2003-04-07 | 126 | 136 | 126 | 136 | 6,000 | 136 |
| 2003-04-04 | 140 | 143 | 130 | 140 | 33,000 | 140 |
| 2003-04-03 | 149 | 149 | 140 | 141 | 53,000 | 141 |
| 2003-04-02 | 135 | 149 | 135 | 140 | 117,000 | 140 |
| 2003-04-01 | 120 | 132 | 120 | 132 | 33,000 | 132 |
| 2003-03-31 | 125 | 130 | 125 | 125 | 16,000 | 125 |
| 2003-03-28 | 126 | 126 | 126 | 126 | 12,000 | 126 |
| 2003-03-27 | 126 | 133 | 120 | 128 | 36,000 | 128 |
| 2003-03-26 | 115 | 123 | 115 | 123 | 23,000 | 123 |
| 2003-03-25 | 114 | 115 | 110 | 110 | 20,000 | 110 |
| 2003-03-24 | 106 | 115 | 104 | 115 | 31,000 | 115 |
| 2003-03-20 | 104 | 104 | 104 | 104 | 8,000 | 104 |
| 2003-03-19 | 109 | 109 | 101 | 104 | 24,000 | 104 |
| 2003-03-18 | 109 | 109 | 101 | 109 | 15,000 | 109 |
| 2003-03-17 | 105 | 109 | 103 | 109 | 7,000 | 109 |
| 2003-03-13 | 108 | 110 | 108 | 110 | 6,000 | 110 |
| 2003-03-12 | 109 | 113 | 105 | 113 | 11,000 | 113 |
| 2003-03-11 | 105 | 109 | 103 | 109 | 27,000 | 109 |
| 2003-03-10 | 118 | 118 | 116 | 117 | 8,000 | 117 |
| 2003-03-07 | 124 | 125 | 124 | 125 | 2,000 | 125 |
| 2003-03-06 | 117 | 124 | 117 | 124 | 10,000 | 124 |
| 2003-03-05 | 120 | 120 | 119 | 120 | 15,000 | 120 |
| 2003-03-04 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2003-03-03 | 126 | 126 | 123 | 123 | 19,000 | 123 |
| 2003-02-28 | 123 | 126 | 121 | 126 | 11,000 | 126 |
| 2003-02-27 | 124 | 125 | 121 | 125 | 9,000 | 125 |
| 2003-02-26 | 126 | 126 | 123 | 126 | 9,000 | 126 |
| 2003-02-25 | 126 | 126 | 123 | 125 | 39,000 | 125 |
| 2003-02-24 | 127 | 128 | 126 | 126 | 11,000 | 126 |
| 2003-02-21 | 129 | 129 | 124 | 124 | 21,000 | 124 |
| 2003-02-20 | 130 | 130 | 125 | 129 | 18,000 | 129 |
| 2003-02-19 | 130 | 131 | 128 | 131 | 12,000 | 131 |
| 2003-02-18 | 135 | 135 | 129 | 129 | 14,000 | 129 |
| 2003-02-17 | 137 | 137 | 128 | 134 | 25,000 | 134 |
| 2003-02-14 | 132 | 138 | 132 | 132 | 16,000 | 132 |
| 2003-02-13 | 136 | 137 | 132 | 132 | 9,000 | 132 |
| 2003-02-12 | 132 | 143 | 132 | 143 | 16,000 | 143 |
| 2003-02-10 | 141 | 143 | 140 | 140 | 6,000 | 140 |
| 2003-02-07 | 134 | 136 | 134 | 136 | 9,000 | 136 |
| 2003-02-06 | 134 | 136 | 130 | 130 | 20,000 | 130 |
| 2003-02-05 | 125 | 129 | 124 | 129 | 32,000 | 129 |
| 2003-02-04 | 126 | 127 | 125 | 125 | 20,000 | 125 |
| 2003-02-03 | 127 | 127 | 125 | 125 | 32,000 | 125 |
| 2003-01-31 | 126 | 128 | 123 | 123 | 36,000 | 123 |
| 2003-01-30 | 128 | 129 | 125 | 125 | 26,000 | 125 |
| 2003-01-29 | 127 | 129 | 125 | 129 | 25,000 | 129 |
| 2003-01-28 | 125 | 132 | 125 | 132 | 33,000 | 132 |
| 2003-01-27 | 126 | 131 | 124 | 129 | 36,000 | 129 |
| 2003-01-24 | 143 | 143 | 135 | 136 | 28,000 | 136 |
| 2003-01-23 | 146 | 146 | 142 | 143 | 8,000 | 143 |
| 2003-01-22 | 155 | 155 | 143 | 152 | 58,000 | 152 |
| 2003-01-21 | 149 | 160 | 140 | 153 | 126,000 | 153 |
| 2003-01-20 | 133 | 147 | 130 | 145 | 84,000 | 145 |
| 2003-01-17 | 124 | 130 | 122 | 129 | 50,000 | 129 |
| 2003-01-16 | 129 | 129 | 123 | 123 | 17,000 | 123 |
| 2003-01-15 | 122 | 124 | 120 | 124 | 36,000 | 124 |
| 2003-01-14 | 127 | 127 | 121 | 121 | 18,000 | 121 |
| 2003-01-10 | 118 | 123 | 118 | 123 | 17,000 | 123 |
| 2003-01-09 | 122 | 125 | 116 | 123 | 12,000 | 123 |
| 2003-01-08 | 130 | 130 | 125 | 125 | 6,000 | 125 |
| 2003-01-07 | 133 | 136 | 130 | 130 | 20,000 | 130 |
| 2003-01-06 | 133 | 133 | 130 | 131 | 20,000 | 131 |
分割・併合履歴 ： なし