7235 東京ラヂエーター製造(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3046046146046115,000461
2004-12-2946046045845915,000459
2004-12-2846346445046037,000460
2004-12-2746646646046513,000465
2004-12-2446046645746058,000460
2004-12-2245146045145346,000453
2004-12-2144945044645016,000450
2004-12-2044344344244318,000443
2004-12-174414434414434,000443
2004-12-164404404404405,000440
2004-12-1544544543543510,000435
2004-12-144314314314311,000431
2004-12-134454454354457,000445
2004-12-104454454414412,000441
2004-12-0945045044544512,000445
2004-12-0845045044544516,000445
2004-12-0745045445045015,000450
2004-12-064414504404508,000450
2004-12-0344444443043012,000430
2004-12-0244844844044119,000441
2004-12-0145545544645018,000450
2004-11-3045645645045330,000453
2004-11-2946046045145128,000451
2004-11-2645546545545553,000455
2004-11-2545445445045463,000454
2004-11-24450455445450117,000450
2004-11-22448455444450102,000450
2004-11-1944345044344834,000448
2004-11-1843244243044249,000442
2004-11-1743043042542813,000428
2004-11-164264304264279,000427
2004-11-154374374304306,000430
2004-11-1242743042742717,000427
2004-11-114304304304303,000430
2004-11-1043543543043015,000430
2004-11-094354394344358,000435
2004-11-0844344343343323,000433
2004-11-0544045043843817,000438
2004-11-0445045044344312,000443
2004-11-024504504404504,000450
2004-11-0144345343545350,000453
2004-10-2942544042543917,000439
2004-10-2843444443444114,000441
2004-10-2745745743043510,000435
2004-10-264554604554603,000460
2004-10-2546546546046012,000460
2004-10-2246047045947088,000470
2004-10-2146346344745963,000459
2004-10-2044545944145969,000459
2004-10-1943744543744566,000445
2004-10-1843643943543726,000437
2004-10-1542743642743651,000436
2004-10-1444144142543656,000436
2004-10-1344744744044233,000442
2004-10-1243644243444290,000442
2004-10-0843143543043231,000432
2004-10-0743844043043253,000432
2004-10-0643043342943318,000433
2004-10-0543343542843053,000430
2004-10-0443043442843042,000430
2004-10-0142442842342427,000424
2004-09-3040441540441527,000415
2004-09-2940440540440439,000404
2004-09-2840340540240418,000404
2004-09-2741841840840820,000408
2004-09-2442242241542035,000420
2004-09-22431444427427107,000427
2004-09-2142943442043295,000432
2004-09-17425440416424214,000424
2004-09-1640541640141676,000416
2004-09-1541641640040028,000400
2004-09-1441542441541754,000417
2004-09-1341341941041397,000413
2004-09-1040041039840642,000406
2004-09-0939140039039832,000398
2004-09-0840440439539512,000395
2004-09-074004003953956,000395
2004-09-0638740538740512,000405
2004-09-0339239238738732,000387
2004-09-0238839238739224,000392
2004-09-0139039038838812,000388
2004-08-313883883883883,000388
2004-08-3039239238538519,000385
2004-08-273823873823879,000387
2004-08-2638839338738728,000387
2004-08-2538638638038510,000385
2004-08-2439039038138512,000385
2004-08-2337838237738013,000380
2004-08-2037337637337414,000374
2004-08-193793793723727,000372
2004-08-183733733713714,000371
2004-08-1737838337138311,000383
2004-08-163833833753757,000375
2004-08-1338538738038019,000380
2004-08-123863883863889,000388
2004-08-113923923873909,000390
2004-08-1039339338638612,000386
2004-08-0938639438339111,000391
2004-08-0639641039040149,000401
2004-08-0537440337440038,000400
2004-08-0438238235536414,000364
2004-08-0338439338238227,000382
2004-08-0240440438138122,000381
2004-07-3040941038640039,000400
2004-07-29425438400408170,000408
2004-07-28390420390420408,000420
2004-07-2739940037839560,000395
2004-07-2639040038540066,000400
2004-07-2337439536439537,000395
2004-07-2236136936036916,000369
2004-07-2136436936436916,000369
2004-07-2036036035035535,000355
2004-07-163653653653653,000365
2004-07-1536536535536424,000364
2004-07-1436136235036039,000360
2004-07-1336536535535514,000355
2004-07-1235836535136527,000365
2004-07-093563563563561,000356
2004-07-0834635734635221,000352
2004-07-0735435435035014,000350
2004-07-0635535635335316,000353
2004-07-0536336335335624,000356
2004-07-0236937236637211,000372
2004-07-0137337337037010,000370
2004-06-3037837836836810,000368
2004-06-2937238337238315,000383
2004-06-283703703703703,000370
2004-06-253663683663686,000368
2004-06-2438138237637616,000376
2004-06-2337938237738011,000380
2004-06-2238538537638030,000380
2004-06-213803803803806,000380
2004-06-1838338437538017,000380
2004-06-1737437636937615,000376
2004-06-163703733703732,000373
2004-06-153653663653654,000365
2004-06-1437337936437532,000375
2004-06-113613703613646,000364
2004-06-103613643593644,000364
2004-06-0936836835335915,000359
2004-06-0837637637037012,000370
2004-06-073753753663705,000370
2004-06-043713713713711,000371
2004-06-0338538837137111,000371
2004-06-0237538037438021,000380
2004-06-0137537537137429,000374
2004-05-3137837837737714,000377
2004-05-2838338638138617,000386
2004-05-273823823803808,000380
2004-05-2638538938138215,000382
2004-05-2538338337238216,000382
2004-05-2438738838038421,000384
2004-05-2136438436438034,000380
2004-05-2036736936336417,000364
2004-05-1936137035537027,000370
2004-05-1834034633034665,000346
2004-05-1738638634034020,000340
2004-05-1437638137637631,000376
2004-05-1338639238038129,000381
2004-05-1238138938138516,000385
2004-05-1136138036136830,000368
2004-05-1041641638138141,000381
2004-05-0741141840641850,000418
2004-05-0645546044144153,000441
2004-04-3045045444145360,000453
2004-04-2848248247047816,000478
2004-04-2747548047248049,000480
2004-04-2648548547547538,000475
2004-04-23482486479480110,000480
2004-04-2248048547247281,000472
2004-04-2145447045246887,000468
2004-04-2047547545545573,000455
2004-04-19485485467476148,000476
2004-04-16463478459472271,000472
2004-04-15450452431443107,000443
2004-04-1443344143144069,000440
2004-04-1344845043843879,000438
2004-04-12438445428445151,000445
2004-04-09408420407418125,000418
2004-04-0840941840740861,000408
2004-04-0740541040340771,000407
2004-04-06410420392406121,000406
2004-04-05376400375400138,000400
2004-04-0237137637137629,000376
2004-04-0137837837237632,000376
2004-03-3137437537237520,000375
2004-03-3037538037337462,000374
2004-03-2936937136837134,000371
2004-03-2636337036336619,000366
2004-03-2537337336537039,000370
2004-03-2437337336437016,000370
2004-03-2337437436737218,000372
2004-03-2236537036437029,000370
2004-03-1936736736236247,000362
2004-03-1837337336836842,000368
2004-03-1737237437037066,000370
2004-03-1637837937437445,000374
2004-03-1537737737137357,000373
2004-03-1237537536937035,000370
2004-03-1136838436837668,000376
2004-03-1036637536637144,000371
2004-03-0936937136637141,000371
2004-03-0835837035836674,000366
2004-03-0535635735335563,000355
2004-03-0434335234335236,000352
2004-03-0334034333834236,000342
2004-03-0233834533833934,000339
2004-03-0133433633233641,000336
2004-02-2733033533033145,000331
2004-02-2633033532633446,000334
2004-02-2533933932933021,000330
2004-02-2433533532932917,000329
2004-02-2333533532733446,000334
2004-02-2033233232933117,000331
2004-02-193313323313325,000332
2004-02-1833233532933446,000334
2004-02-1733933933233531,000335
2004-02-1633933933833822,000338
2004-02-1333033933033929,000339
2004-02-123363363343348,000334
2004-02-1033733833033324,000333
2004-02-0934134333733710,000337
2004-02-0632934232934019,000340
2004-02-0534334333333341,000333
2004-02-0435535534534547,000345
2004-02-0334034533234538,000345
2004-02-0234735033733743,000337
2004-01-3035035034535016,000350
2004-01-2933634033634010,000340
2004-01-2834534934534517,000345
2004-01-2735035234735024,000350
2004-01-263533543503549,000354
2004-01-2335235635135615,000356
2004-01-2235735735135230,000352
2004-01-2135035834635319,000353
2004-01-2034535034335051,000350
2004-01-19356356340350144,000350
2004-01-1639539536136137,000361
2004-01-1539539839039055,000390
2004-01-1439139438039054,000390
2004-01-1337538937538672,000386
2004-01-0937037136537137,000371
2004-01-0836037136036638,000366
2004-01-0736036535735717,000357
2004-01-0637337435936046,000360
2004-01-0537637637037129,000371

分割・併合履歴 : なし