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
2004-12-30	460	461	460	461	15,000	461
2004-12-29	460	460	458	459	15,000	459
2004-12-28	463	464	450	460	37,000	460
2004-12-27	466	466	460	465	13,000	465
2004-12-24	460	466	457	460	58,000	460
2004-12-22	451	460	451	453	46,000	453
2004-12-21	449	450	446	450	16,000	450
2004-12-20	443	443	442	443	18,000	443
2004-12-17	441	443	441	443	4,000	443
2004-12-16	440	440	440	440	5,000	440
2004-12-15	445	445	435	435	10,000	435
2004-12-14	431	431	431	431	1,000	431
2004-12-13	445	445	435	445	7,000	445
2004-12-10	445	445	441	441	2,000	441
2004-12-09	450	450	445	445	12,000	445
2004-12-08	450	450	445	445	16,000	445
2004-12-07	450	454	450	450	15,000	450
2004-12-06	441	450	440	450	8,000	450
2004-12-03	444	444	430	430	12,000	430
2004-12-02	448	448	440	441	19,000	441
2004-12-01	455	455	446	450	18,000	450
2004-11-30	456	456	450	453	30,000	453
2004-11-29	460	460	451	451	28,000	451
2004-11-26	455	465	455	455	53,000	455
2004-11-25	454	454	450	454	63,000	454
2004-11-24	450	455	445	450	117,000	450
2004-11-22	448	455	444	450	102,000	450
2004-11-19	443	450	443	448	34,000	448
2004-11-18	432	442	430	442	49,000	442
2004-11-17	430	430	425	428	13,000	428
2004-11-16	426	430	426	427	9,000	427
2004-11-15	437	437	430	430	6,000	430
2004-11-12	427	430	427	427	17,000	427
2004-11-11	430	430	430	430	3,000	430
2004-11-10	435	435	430	430	15,000	430
2004-11-09	435	439	434	435	8,000	435
2004-11-08	443	443	433	433	23,000	433
2004-11-05	440	450	438	438	17,000	438
2004-11-04	450	450	443	443	12,000	443
2004-11-02	450	450	440	450	4,000	450
2004-11-01	443	453	435	453	50,000	453
2004-10-29	425	440	425	439	17,000	439
2004-10-28	434	444	434	441	14,000	441
2004-10-27	457	457	430	435	10,000	435
2004-10-26	455	460	455	460	3,000	460
2004-10-25	465	465	460	460	12,000	460
2004-10-22	460	470	459	470	88,000	470
2004-10-21	463	463	447	459	63,000	459
2004-10-20	445	459	441	459	69,000	459
2004-10-19	437	445	437	445	66,000	445
2004-10-18	436	439	435	437	26,000	437
2004-10-15	427	436	427	436	51,000	436
2004-10-14	441	441	425	436	56,000	436
2004-10-13	447	447	440	442	33,000	442
2004-10-12	436	442	434	442	90,000	442
2004-10-08	431	435	430	432	31,000	432
2004-10-07	438	440	430	432	53,000	432
2004-10-06	430	433	429	433	18,000	433
2004-10-05	433	435	428	430	53,000	430
2004-10-04	430	434	428	430	42,000	430
2004-10-01	424	428	423	424	27,000	424
2004-09-30	404	415	404	415	27,000	415
2004-09-29	404	405	404	404	39,000	404
2004-09-28	403	405	402	404	18,000	404
2004-09-27	418	418	408	408	20,000	408
2004-09-24	422	422	415	420	35,000	420
2004-09-22	431	444	427	427	107,000	427
2004-09-21	429	434	420	432	95,000	432
2004-09-17	425	440	416	424	214,000	424
2004-09-16	405	416	401	416	76,000	416
2004-09-15	416	416	400	400	28,000	400
2004-09-14	415	424	415	417	54,000	417
2004-09-13	413	419	410	413	97,000	413
2004-09-10	400	410	398	406	42,000	406
2004-09-09	391	400	390	398	32,000	398
2004-09-08	404	404	395	395	12,000	395
2004-09-07	400	400	395	395	6,000	395
2004-09-06	387	405	387	405	12,000	405
2004-09-03	392	392	387	387	32,000	387
2004-09-02	388	392	387	392	24,000	392
2004-09-01	390	390	388	388	12,000	388
2004-08-31	388	388	388	388	3,000	388
2004-08-30	392	392	385	385	19,000	385
2004-08-27	382	387	382	387	9,000	387
2004-08-26	388	393	387	387	28,000	387
2004-08-25	386	386	380	385	10,000	385
2004-08-24	390	390	381	385	12,000	385
2004-08-23	378	382	377	380	13,000	380
2004-08-20	373	376	373	374	14,000	374
2004-08-19	379	379	372	372	7,000	372
2004-08-18	373	373	371	371	4,000	371
2004-08-17	378	383	371	383	11,000	383
2004-08-16	383	383	375	375	7,000	375
2004-08-13	385	387	380	380	19,000	380
2004-08-12	386	388	386	388	9,000	388
2004-08-11	392	392	387	390	9,000	390
2004-08-10	393	393	386	386	12,000	386
2004-08-09	386	394	383	391	11,000	391
2004-08-06	396	410	390	401	49,000	401
2004-08-05	374	403	374	400	38,000	400
2004-08-04	382	382	355	364	14,000	364
2004-08-03	384	393	382	382	27,000	382
2004-08-02	404	404	381	381	22,000	381
2004-07-30	409	410	386	400	39,000	400
2004-07-29	425	438	400	408	170,000	408
2004-07-28	390	420	390	420	408,000	420
2004-07-27	399	400	378	395	60,000	395
2004-07-26	390	400	385	400	66,000	400
2004-07-23	374	395	364	395	37,000	395
2004-07-22	361	369	360	369	16,000	369
2004-07-21	364	369	364	369	16,000	369
2004-07-20	360	360	350	355	35,000	355
2004-07-16	365	365	365	365	3,000	365
2004-07-15	365	365	355	364	24,000	364
2004-07-14	361	362	350	360	39,000	360
2004-07-13	365	365	355	355	14,000	355
2004-07-12	358	365	351	365	27,000	365
2004-07-09	356	356	356	356	1,000	356
2004-07-08	346	357	346	352	21,000	352
2004-07-07	354	354	350	350	14,000	350
2004-07-06	355	356	353	353	16,000	353
2004-07-05	363	363	353	356	24,000	356
2004-07-02	369	372	366	372	11,000	372
2004-07-01	373	373	370	370	10,000	370
2004-06-30	378	378	368	368	10,000	368
2004-06-29	372	383	372	383	15,000	383
2004-06-28	370	370	370	370	3,000	370
2004-06-25	366	368	366	368	6,000	368
2004-06-24	381	382	376	376	16,000	376
2004-06-23	379	382	377	380	11,000	380
2004-06-22	385	385	376	380	30,000	380
2004-06-21	380	380	380	380	6,000	380
2004-06-18	383	384	375	380	17,000	380
2004-06-17	374	376	369	376	15,000	376
2004-06-16	370	373	370	373	2,000	373
2004-06-15	365	366	365	365	4,000	365
2004-06-14	373	379	364	375	32,000	375
2004-06-11	361	370	361	364	6,000	364
2004-06-10	361	364	359	364	4,000	364
2004-06-09	368	368	353	359	15,000	359
2004-06-08	376	376	370	370	12,000	370
2004-06-07	375	375	366	370	5,000	370
2004-06-04	371	371	371	371	1,000	371
2004-06-03	385	388	371	371	11,000	371
2004-06-02	375	380	374	380	21,000	380
2004-06-01	375	375	371	374	29,000	374
2004-05-31	378	378	377	377	14,000	377
2004-05-28	383	386	381	386	17,000	386
2004-05-27	382	382	380	380	8,000	380
2004-05-26	385	389	381	382	15,000	382
2004-05-25	383	383	372	382	16,000	382
2004-05-24	387	388	380	384	21,000	384
2004-05-21	364	384	364	380	34,000	380
2004-05-20	367	369	363	364	17,000	364
2004-05-19	361	370	355	370	27,000	370
2004-05-18	340	346	330	346	65,000	346
2004-05-17	386	386	340	340	20,000	340
2004-05-14	376	381	376	376	31,000	376
2004-05-13	386	392	380	381	29,000	381
2004-05-12	381	389	381	385	16,000	385
2004-05-11	361	380	361	368	30,000	368
2004-05-10	416	416	381	381	41,000	381
2004-05-07	411	418	406	418	50,000	418
2004-05-06	455	460	441	441	53,000	441
2004-04-30	450	454	441	453	60,000	453
2004-04-28	482	482	470	478	16,000	478
2004-04-27	475	480	472	480	49,000	480
2004-04-26	485	485	475	475	38,000	475
2004-04-23	482	486	479	480	110,000	480
2004-04-22	480	485	472	472	81,000	472
2004-04-21	454	470	452	468	87,000	468
2004-04-20	475	475	455	455	73,000	455
2004-04-19	485	485	467	476	148,000	476
2004-04-16	463	478	459	472	271,000	472
2004-04-15	450	452	431	443	107,000	443
2004-04-14	433	441	431	440	69,000	440
2004-04-13	448	450	438	438	79,000	438
2004-04-12	438	445	428	445	151,000	445
2004-04-09	408	420	407	418	125,000	418
2004-04-08	409	418	407	408	61,000	408
2004-04-07	405	410	403	407	71,000	407
2004-04-06	410	420	392	406	121,000	406
2004-04-05	376	400	375	400	138,000	400
2004-04-02	371	376	371	376	29,000	376
2004-04-01	378	378	372	376	32,000	376
2004-03-31	374	375	372	375	20,000	375
2004-03-30	375	380	373	374	62,000	374
2004-03-29	369	371	368	371	34,000	371
2004-03-26	363	370	363	366	19,000	366
2004-03-25	373	373	365	370	39,000	370
2004-03-24	373	373	364	370	16,000	370
2004-03-23	374	374	367	372	18,000	372
2004-03-22	365	370	364	370	29,000	370
2004-03-19	367	367	362	362	47,000	362
2004-03-18	373	373	368	368	42,000	368
2004-03-17	372	374	370	370	66,000	370
2004-03-16	378	379	374	374	45,000	374
2004-03-15	377	377	371	373	57,000	373
2004-03-12	375	375	369	370	35,000	370
2004-03-11	368	384	368	376	68,000	376
2004-03-10	366	375	366	371	44,000	371
2004-03-09	369	371	366	371	41,000	371
2004-03-08	358	370	358	366	74,000	366
2004-03-05	356	357	353	355	63,000	355
2004-03-04	343	352	343	352	36,000	352
2004-03-03	340	343	338	342	36,000	342
2004-03-02	338	345	338	339	34,000	339
2004-03-01	334	336	332	336	41,000	336
2004-02-27	330	335	330	331	45,000	331
2004-02-26	330	335	326	334	46,000	334
2004-02-25	339	339	329	330	21,000	330
2004-02-24	335	335	329	329	17,000	329
2004-02-23	335	335	327	334	46,000	334
2004-02-20	332	332	329	331	17,000	331
2004-02-19	331	332	331	332	5,000	332
2004-02-18	332	335	329	334	46,000	334
2004-02-17	339	339	332	335	31,000	335
2004-02-16	339	339	338	338	22,000	338
2004-02-13	330	339	330	339	29,000	339
2004-02-12	336	336	334	334	8,000	334
2004-02-10	337	338	330	333	24,000	333
2004-02-09	341	343	337	337	10,000	337
2004-02-06	329	342	329	340	19,000	340
2004-02-05	343	343	333	333	41,000	333
2004-02-04	355	355	345	345	47,000	345
2004-02-03	340	345	332	345	38,000	345
2004-02-02	347	350	337	337	43,000	337
2004-01-30	350	350	345	350	16,000	350
2004-01-29	336	340	336	340	10,000	340
2004-01-28	345	349	345	345	17,000	345
2004-01-27	350	352	347	350	24,000	350
2004-01-26	353	354	350	354	9,000	354
2004-01-23	352	356	351	356	15,000	356
2004-01-22	357	357	351	352	30,000	352
2004-01-21	350	358	346	353	19,000	353
2004-01-20	345	350	343	350	51,000	350
2004-01-19	356	356	340	350	144,000	350
2004-01-16	395	395	361	361	37,000	361
2004-01-15	395	398	390	390	55,000	390
2004-01-14	391	394	380	390	54,000	390
2004-01-13	375	389	375	386	72,000	386
2004-01-09	370	371	365	371	37,000	371
2004-01-08	360	371	360	366	38,000	366
2004-01-07	360	365	357	357	17,000	357
2004-01-06	373	374	359	360	46,000	360
2004-01-05	376	376	370	371	29,000	371

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31