7235 東京ラヂエーター製造(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0401,0401,0351,03841,0001,038
2005-12-291,0111,0481,0111,03125,0001,031
2005-12-281,0201,0201,0101,01012,0001,010
2005-12-271,0201,0201,0061,01010,0001,010
2005-12-261,0051,0301,0051,02020,0001,020
2005-12-221,0001,0301,0001,00063,0001,000
2005-12-211,0101,010980980107,000980
2005-12-201,0161,0161,0151,01511,0001,015
2005-12-191,0441,0441,0221,02230,0001,022
2005-12-169991,0699991,02046,0001,020
2005-12-1595098993298968,000989
2005-12-149609609529559,000955
2005-12-139469469469461,000946
2005-12-1293595093595026,000950
2005-12-0992994092993124,000931
2005-12-0893094092792720,000927
2005-12-0792097091094053,000940
2005-12-0692092090991010,000910
2005-12-0590590589790572,000905
2005-12-0287888587588540,000885
2005-12-0188588587187132,000871
2005-11-3087888487887926,000879
2005-11-2988488587687716,000877
2005-11-288738848738806,000880
2005-11-258838838808834,000883
2005-11-2489089187687626,000876
2005-11-2287089586089513,000895
2005-11-2190090388290027,000900
2005-11-1887890087890037,000900
2005-11-17880920870878145,000878
2005-11-1680083079983057,000830
2005-11-1579679678079614,000796
2005-11-1479979978279811,000798
2005-11-1177381075580932,000809
2005-11-1079980579880536,000805
2005-11-0981081077380041,000800
2005-11-087837927837908,000790
2005-11-0778181578180045,000800
2005-11-04750815733801102,000801
2005-11-02684789680780299,000780
2005-11-0168968968968943,000689
2005-10-315895895895893,000589
2005-10-285755775755774,000577
2005-10-275755775755772,000577
2005-10-265805855755755,000575
2005-10-255855855855854,000585
2005-10-2158358758358711,000587
2005-10-2057658557658511,000585
2005-10-195755765755767,000576
2005-10-185705705705701,000570
2005-10-175805805805806,000580
2005-10-1457458057458014,000580
2005-10-135845845845841,000584
2005-10-125885895855867,000586
2005-10-115775845775846,000584
2005-10-075615615615611,000561
2005-10-065815815815819,000581
2005-10-0558458758458622,000586
2005-10-0458058658058627,000586
2005-10-0358058557058412,000584
2005-09-305675755675756,000575
2005-09-2955158055158021,000580
2005-09-2854654954654915,000549
2005-09-275565575475478,000547
2005-09-2655656055655722,000557
2005-09-2256056055755710,000557
2005-09-2155955955555918,000559
2005-09-205555555555556,000555
2005-09-1656356556056529,000565
2005-09-155585605585608,000560
2005-09-145585585565564,000556
2005-09-135565565535566,000556
2005-09-125695695615612,000561
2005-09-0956056055056011,000560
2005-09-085445605445606,000560
2005-09-0757357457357419,000574
2005-09-0656957356957338,000573
2005-09-055705705705701,000570
2005-09-0256057056057015,000570
2005-09-015635635625639,000563
2005-08-315615615565583,000558
2005-08-305705705705701,000570
2005-08-295755755725725,000572
2005-08-265605625605604,000560
2005-08-255575595575589,000558
2005-08-2453155953155917,000559
2005-08-235625725615615,000561
2005-08-2258958954256024,000560
2005-08-185495505495503,000550
2005-08-175525525485486,000548
2005-08-165615615515515,000551
2005-08-155625625625623,000562
2005-08-125565625555624,000562
2005-08-115565565555554,000555
2005-08-105685685565566,000556
2005-08-095605605605606,000560
2005-08-0852755052755021,000550
2005-08-055405625405624,000562
2005-08-0457857856057020,000570
2005-08-0357858057857814,000578
2005-08-0257658057357841,000578
2005-08-0157357857357652,000576
2005-07-2957557557057014,000570
2005-07-2856357456356928,000569
2005-07-2755056155056110,000561
2005-07-2655156055055826,000558
2005-07-2555855853854614,000546
2005-07-2255855955655613,000556
2005-07-215505555505556,000555
2005-07-2055556055555517,000555
2005-07-1956156155555518,000555
2005-07-155455605455537,000553
2005-07-145455475455477,000547
2005-07-1353854653854211,000542
2005-07-1255455555055417,000554
2005-07-1153255653255657,000556
2005-07-0854755854754863,000548
2005-07-0753654653654213,000542
2005-07-0654654653054626,000546
2005-07-0551955051955040,000550
2005-07-0451552051552026,000520
2005-07-015065105055107,000510
2005-06-3051151150450531,000505
2005-06-2951851851551513,000515
2005-06-2851951951351510,000515
2005-06-2752352351951923,000519
2005-06-2452052052052011,000520
2005-06-235205215205206,000520
2005-06-225215215205216,000521
2005-06-2152552550652029,000520
2005-06-2050152650152630,000526
2005-06-175055055015014,000501
2005-06-165105105055053,000505
2005-06-1451551550151527,000515
2005-06-134954954934932,000493
2005-06-085075075005003,000500
2005-06-075005005005001,000500
2005-06-065045045005005,000500
2005-06-035065065065062,000506
2005-06-025045095045095,000509
2005-06-015005005005003,000500
2005-05-314824864824865,000486
2005-05-304804804804805,000480
2005-05-2749149247048024,000480
2005-05-2649149248749212,000492
2005-05-255055054934939,000493
2005-05-2450450449249317,000493
2005-05-2347248247247910,000479
2005-05-2047347346947113,000471
2005-05-1947847847847813,000478
2005-05-1847848347547839,000478
2005-05-1751452450350313,000503
2005-05-165305305105104,000510
2005-05-135255305255308,000530
2005-05-125305305275283,000528
2005-05-1154855453854016,000540
2005-05-1053055053054415,000544
2005-05-095255255235236,000523
2005-05-0653353352152117,000521
2005-05-025135235135234,000523
2005-04-285305375245288,000528
2005-04-275305305305302,000530
2005-04-265315335315332,000533
2005-04-255495495495497,000549
2005-04-225515555515555,000555
2005-04-215265465265466,000546
2005-04-205555555495498,000549
2005-04-1951653051552510,000525
2005-04-1851053049553038,000530
2005-04-1553454052454017,000540
2005-04-1454955054054222,000542
2005-04-135555555525526,000552
2005-04-1255256555056527,000565
2005-04-115685685565648,000564
2005-04-0856857056357019,000570
2005-04-0755656855656424,000564
2005-04-065515515505505,000550
2005-04-055595605505527,000552
2005-04-045495515495514,000551
2005-04-0155155355055013,000550
2005-03-315515575515569,000556
2005-03-3055456155055029,000550
2005-03-2957957955655628,000556
2005-03-285795795795791,000579
2005-03-2558058056557932,000579
2005-03-2458058057057913,000579
2005-03-2357457656757637,000576
2005-03-2256056755956539,000565
2005-03-1855255855255440,000554
2005-03-1755956055055915,000559
2005-03-165595605595607,000560
2005-03-1557458055055042,000550
2005-03-1458058056057016,000570
2005-03-1157057056456431,000564
2005-03-105705735635716,000571
2005-03-095725725705705,000570
2005-03-0857057156257021,000570
2005-03-0756757156257036,000570
2005-03-0456856855656213,000562
2005-03-0356056956056529,000565
2005-03-0258058057057126,000571
2005-03-0157658157558032,000580
2005-02-2857759157457483,000574
2005-02-2556056255956219,000562
2005-02-2455355655255310,000553
2005-02-2355255755055226,000552
2005-02-2256156555255257,000552
2005-02-2154455554455573,000555
2005-02-1853554553553521,000535
2005-02-1752453151653121,000531
2005-02-1653353653153124,000531
2005-02-1554555054154354,000543
2005-02-1455055054054541,000545
2005-02-105485485305459,000545
2005-02-0953854953854940,000549
2005-02-0852953552753139,000531
2005-02-0753954053553745,000537
2005-02-04520540520531172,000531
2005-02-0352052051351874,000518
2005-02-02503520503520101,000520
2005-02-0150150550050056,000500
2005-01-3149150449150080,000500
2005-01-2849549549049031,000490
2005-01-2749849848849545,000495
2005-01-2650050049049735,000497
2005-01-2550050049450056,000500
2005-01-2450050048650028,000500
2005-01-2148650548650128,000501
2005-01-2050550548049632,000496
2005-01-1951451450550526,000505
2005-01-18515515500505127,000505
2005-01-17475509475509136,000509
2005-01-1446847246547215,000472
2005-01-1347047546947016,000470
2005-01-1247547546547054,000470
2005-01-1147047045847043,000470
2005-01-0747247245846038,000460
2005-01-0647747747047219,000472
2005-01-0546447046447029,000470
2005-01-0446947946447742,000477

分割・併合履歴 : なし