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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,040 | 1,040 | 1,035 | 1,038 | 41,000 | 1,038 |
| 2005-12-29 | 1,011 | 1,048 | 1,011 | 1,031 | 25,000 | 1,031 |
| 2005-12-28 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 1,010 |
| 2005-12-27 | 1,020 | 1,020 | 1,006 | 1,010 | 10,000 | 1,010 |
| 2005-12-26 | 1,005 | 1,030 | 1,005 | 1,020 | 20,000 | 1,020 |
| 2005-12-22 | 1,000 | 1,030 | 1,000 | 1,000 | 63,000 | 1,000 |
| 2005-12-21 | 1,010 | 1,010 | 980 | 980 | 107,000 | 980 |
| 2005-12-20 | 1,016 | 1,016 | 1,015 | 1,015 | 11,000 | 1,015 |
| 2005-12-19 | 1,044 | 1,044 | 1,022 | 1,022 | 30,000 | 1,022 |
| 2005-12-16 | 999 | 1,069 | 999 | 1,020 | 46,000 | 1,020 |
| 2005-12-15 | 950 | 989 | 932 | 989 | 68,000 | 989 |
| 2005-12-14 | 960 | 960 | 952 | 955 | 9,000 | 955 |
| 2005-12-13 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2005-12-12 | 935 | 950 | 935 | 950 | 26,000 | 950 |
| 2005-12-09 | 929 | 940 | 929 | 931 | 24,000 | 931 |
| 2005-12-08 | 930 | 940 | 927 | 927 | 20,000 | 927 |
| 2005-12-07 | 920 | 970 | 910 | 940 | 53,000 | 940 |
| 2005-12-06 | 920 | 920 | 909 | 910 | 10,000 | 910 |
| 2005-12-05 | 905 | 905 | 897 | 905 | 72,000 | 905 |
| 2005-12-02 | 878 | 885 | 875 | 885 | 40,000 | 885 |
| 2005-12-01 | 885 | 885 | 871 | 871 | 32,000 | 871 |
| 2005-11-30 | 878 | 884 | 878 | 879 | 26,000 | 879 |
| 2005-11-29 | 884 | 885 | 876 | 877 | 16,000 | 877 |
| 2005-11-28 | 873 | 884 | 873 | 880 | 6,000 | 880 |
| 2005-11-25 | 883 | 883 | 880 | 883 | 4,000 | 883 |
| 2005-11-24 | 890 | 891 | 876 | 876 | 26,000 | 876 |
| 2005-11-22 | 870 | 895 | 860 | 895 | 13,000 | 895 |
| 2005-11-21 | 900 | 903 | 882 | 900 | 27,000 | 900 |
| 2005-11-18 | 878 | 900 | 878 | 900 | 37,000 | 900 |
| 2005-11-17 | 880 | 920 | 870 | 878 | 145,000 | 878 |
| 2005-11-16 | 800 | 830 | 799 | 830 | 57,000 | 830 |
| 2005-11-15 | 796 | 796 | 780 | 796 | 14,000 | 796 |
| 2005-11-14 | 799 | 799 | 782 | 798 | 11,000 | 798 |
| 2005-11-11 | 773 | 810 | 755 | 809 | 32,000 | 809 |
| 2005-11-10 | 799 | 805 | 798 | 805 | 36,000 | 805 |
| 2005-11-09 | 810 | 810 | 773 | 800 | 41,000 | 800 |
| 2005-11-08 | 783 | 792 | 783 | 790 | 8,000 | 790 |
| 2005-11-07 | 781 | 815 | 781 | 800 | 45,000 | 800 |
| 2005-11-04 | 750 | 815 | 733 | 801 | 102,000 | 801 |
| 2005-11-02 | 684 | 789 | 680 | 780 | 299,000 | 780 |
| 2005-11-01 | 689 | 689 | 689 | 689 | 43,000 | 689 |
| 2005-10-31 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2005-10-28 | 575 | 577 | 575 | 577 | 4,000 | 577 |
| 2005-10-27 | 575 | 577 | 575 | 577 | 2,000 | 577 |
| 2005-10-26 | 580 | 585 | 575 | 575 | 5,000 | 575 |
| 2005-10-25 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2005-10-21 | 583 | 587 | 583 | 587 | 11,000 | 587 |
| 2005-10-20 | 576 | 585 | 576 | 585 | 11,000 | 585 |
| 2005-10-19 | 575 | 576 | 575 | 576 | 7,000 | 576 |
| 2005-10-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-10-17 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2005-10-14 | 574 | 580 | 574 | 580 | 14,000 | 580 |
| 2005-10-13 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2005-10-12 | 588 | 589 | 585 | 586 | 7,000 | 586 |
| 2005-10-11 | 577 | 584 | 577 | 584 | 6,000 | 584 |
| 2005-10-07 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-10-06 | 581 | 581 | 581 | 581 | 9,000 | 581 |
| 2005-10-05 | 584 | 587 | 584 | 586 | 22,000 | 586 |
| 2005-10-04 | 580 | 586 | 580 | 586 | 27,000 | 586 |
| 2005-10-03 | 580 | 585 | 570 | 584 | 12,000 | 584 |
| 2005-09-30 | 567 | 575 | 567 | 575 | 6,000 | 575 |
| 2005-09-29 | 551 | 580 | 551 | 580 | 21,000 | 580 |
| 2005-09-28 | 546 | 549 | 546 | 549 | 15,000 | 549 |
| 2005-09-27 | 556 | 557 | 547 | 547 | 8,000 | 547 |
| 2005-09-26 | 556 | 560 | 556 | 557 | 22,000 | 557 |
| 2005-09-22 | 560 | 560 | 557 | 557 | 10,000 | 557 |
| 2005-09-21 | 559 | 559 | 555 | 559 | 18,000 | 559 |
| 2005-09-20 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2005-09-16 | 563 | 565 | 560 | 565 | 29,000 | 565 |
| 2005-09-15 | 558 | 560 | 558 | 560 | 8,000 | 560 |
| 2005-09-14 | 558 | 558 | 556 | 556 | 4,000 | 556 |
| 2005-09-13 | 556 | 556 | 553 | 556 | 6,000 | 556 |
| 2005-09-12 | 569 | 569 | 561 | 561 | 2,000 | 561 |
| 2005-09-09 | 560 | 560 | 550 | 560 | 11,000 | 560 |
| 2005-09-08 | 544 | 560 | 544 | 560 | 6,000 | 560 |
| 2005-09-07 | 573 | 574 | 573 | 574 | 19,000 | 574 |
| 2005-09-06 | 569 | 573 | 569 | 573 | 38,000 | 573 |
| 2005-09-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-09-02 | 560 | 570 | 560 | 570 | 15,000 | 570 |
| 2005-09-01 | 563 | 563 | 562 | 563 | 9,000 | 563 |
| 2005-08-31 | 561 | 561 | 556 | 558 | 3,000 | 558 |
| 2005-08-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-08-29 | 575 | 575 | 572 | 572 | 5,000 | 572 |
| 2005-08-26 | 560 | 562 | 560 | 560 | 4,000 | 560 |
| 2005-08-25 | 557 | 559 | 557 | 558 | 9,000 | 558 |
| 2005-08-24 | 531 | 559 | 531 | 559 | 17,000 | 559 |
| 2005-08-23 | 562 | 572 | 561 | 561 | 5,000 | 561 |
| 2005-08-22 | 589 | 589 | 542 | 560 | 24,000 | 560 |
| 2005-08-18 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2005-08-17 | 552 | 552 | 548 | 548 | 6,000 | 548 |
| 2005-08-16 | 561 | 561 | 551 | 551 | 5,000 | 551 |
| 2005-08-15 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2005-08-12 | 556 | 562 | 555 | 562 | 4,000 | 562 |
| 2005-08-11 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 2005-08-10 | 568 | 568 | 556 | 556 | 6,000 | 556 |
| 2005-08-09 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2005-08-08 | 527 | 550 | 527 | 550 | 21,000 | 550 |
| 2005-08-05 | 540 | 562 | 540 | 562 | 4,000 | 562 |
| 2005-08-04 | 578 | 578 | 560 | 570 | 20,000 | 570 |
| 2005-08-03 | 578 | 580 | 578 | 578 | 14,000 | 578 |
| 2005-08-02 | 576 | 580 | 573 | 578 | 41,000 | 578 |
| 2005-08-01 | 573 | 578 | 573 | 576 | 52,000 | 576 |
| 2005-07-29 | 575 | 575 | 570 | 570 | 14,000 | 570 |
| 2005-07-28 | 563 | 574 | 563 | 569 | 28,000 | 569 |
| 2005-07-27 | 550 | 561 | 550 | 561 | 10,000 | 561 |
| 2005-07-26 | 551 | 560 | 550 | 558 | 26,000 | 558 |
| 2005-07-25 | 558 | 558 | 538 | 546 | 14,000 | 546 |
| 2005-07-22 | 558 | 559 | 556 | 556 | 13,000 | 556 |
| 2005-07-21 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 2005-07-20 | 555 | 560 | 555 | 555 | 17,000 | 555 |
| 2005-07-19 | 561 | 561 | 555 | 555 | 18,000 | 555 |
| 2005-07-15 | 545 | 560 | 545 | 553 | 7,000 | 553 |
| 2005-07-14 | 545 | 547 | 545 | 547 | 7,000 | 547 |
| 2005-07-13 | 538 | 546 | 538 | 542 | 11,000 | 542 |
| 2005-07-12 | 554 | 555 | 550 | 554 | 17,000 | 554 |
| 2005-07-11 | 532 | 556 | 532 | 556 | 57,000 | 556 |
| 2005-07-08 | 547 | 558 | 547 | 548 | 63,000 | 548 |
| 2005-07-07 | 536 | 546 | 536 | 542 | 13,000 | 542 |
| 2005-07-06 | 546 | 546 | 530 | 546 | 26,000 | 546 |
| 2005-07-05 | 519 | 550 | 519 | 550 | 40,000 | 550 |
| 2005-07-04 | 515 | 520 | 515 | 520 | 26,000 | 520 |
| 2005-07-01 | 506 | 510 | 505 | 510 | 7,000 | 510 |
| 2005-06-30 | 511 | 511 | 504 | 505 | 31,000 | 505 |
| 2005-06-29 | 518 | 518 | 515 | 515 | 13,000 | 515 |
| 2005-06-28 | 519 | 519 | 513 | 515 | 10,000 | 515 |
| 2005-06-27 | 523 | 523 | 519 | 519 | 23,000 | 519 |
| 2005-06-24 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 2005-06-23 | 520 | 521 | 520 | 520 | 6,000 | 520 |
| 2005-06-22 | 521 | 521 | 520 | 521 | 6,000 | 521 |
| 2005-06-21 | 525 | 525 | 506 | 520 | 29,000 | 520 |
| 2005-06-20 | 501 | 526 | 501 | 526 | 30,000 | 526 |
| 2005-06-17 | 505 | 505 | 501 | 501 | 4,000 | 501 |
| 2005-06-16 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2005-06-14 | 515 | 515 | 501 | 515 | 27,000 | 515 |
| 2005-06-13 | 495 | 495 | 493 | 493 | 2,000 | 493 |
| 2005-06-08 | 507 | 507 | 500 | 500 | 3,000 | 500 |
| 2005-06-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-06 | 504 | 504 | 500 | 500 | 5,000 | 500 |
| 2005-06-03 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2005-06-02 | 504 | 509 | 504 | 509 | 5,000 | 509 |
| 2005-06-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-05-31 | 482 | 486 | 482 | 486 | 5,000 | 486 |
| 2005-05-30 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2005-05-27 | 491 | 492 | 470 | 480 | 24,000 | 480 |
| 2005-05-26 | 491 | 492 | 487 | 492 | 12,000 | 492 |
| 2005-05-25 | 505 | 505 | 493 | 493 | 9,000 | 493 |
| 2005-05-24 | 504 | 504 | 492 | 493 | 17,000 | 493 |
| 2005-05-23 | 472 | 482 | 472 | 479 | 10,000 | 479 |
| 2005-05-20 | 473 | 473 | 469 | 471 | 13,000 | 471 |
| 2005-05-19 | 478 | 478 | 478 | 478 | 13,000 | 478 |
| 2005-05-18 | 478 | 483 | 475 | 478 | 39,000 | 478 |
| 2005-05-17 | 514 | 524 | 503 | 503 | 13,000 | 503 |
| 2005-05-16 | 530 | 530 | 510 | 510 | 4,000 | 510 |
| 2005-05-13 | 525 | 530 | 525 | 530 | 8,000 | 530 |
| 2005-05-12 | 530 | 530 | 527 | 528 | 3,000 | 528 |
| 2005-05-11 | 548 | 554 | 538 | 540 | 16,000 | 540 |
| 2005-05-10 | 530 | 550 | 530 | 544 | 15,000 | 544 |
| 2005-05-09 | 525 | 525 | 523 | 523 | 6,000 | 523 |
| 2005-05-06 | 533 | 533 | 521 | 521 | 17,000 | 521 |
| 2005-05-02 | 513 | 523 | 513 | 523 | 4,000 | 523 |
| 2005-04-28 | 530 | 537 | 524 | 528 | 8,000 | 528 |
| 2005-04-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-04-26 | 531 | 533 | 531 | 533 | 2,000 | 533 |
| 2005-04-25 | 549 | 549 | 549 | 549 | 7,000 | 549 |
| 2005-04-22 | 551 | 555 | 551 | 555 | 5,000 | 555 |
| 2005-04-21 | 526 | 546 | 526 | 546 | 6,000 | 546 |
| 2005-04-20 | 555 | 555 | 549 | 549 | 8,000 | 549 |
| 2005-04-19 | 516 | 530 | 515 | 525 | 10,000 | 525 |
| 2005-04-18 | 510 | 530 | 495 | 530 | 38,000 | 530 |
| 2005-04-15 | 534 | 540 | 524 | 540 | 17,000 | 540 |
| 2005-04-14 | 549 | 550 | 540 | 542 | 22,000 | 542 |
| 2005-04-13 | 555 | 555 | 552 | 552 | 6,000 | 552 |
| 2005-04-12 | 552 | 565 | 550 | 565 | 27,000 | 565 |
| 2005-04-11 | 568 | 568 | 556 | 564 | 8,000 | 564 |
| 2005-04-08 | 568 | 570 | 563 | 570 | 19,000 | 570 |
| 2005-04-07 | 556 | 568 | 556 | 564 | 24,000 | 564 |
| 2005-04-06 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 2005-04-05 | 559 | 560 | 550 | 552 | 7,000 | 552 |
| 2005-04-04 | 549 | 551 | 549 | 551 | 4,000 | 551 |
| 2005-04-01 | 551 | 553 | 550 | 550 | 13,000 | 550 |
| 2005-03-31 | 551 | 557 | 551 | 556 | 9,000 | 556 |
| 2005-03-30 | 554 | 561 | 550 | 550 | 29,000 | 550 |
| 2005-03-29 | 579 | 579 | 556 | 556 | 28,000 | 556 |
| 2005-03-28 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-03-25 | 580 | 580 | 565 | 579 | 32,000 | 579 |
| 2005-03-24 | 580 | 580 | 570 | 579 | 13,000 | 579 |
| 2005-03-23 | 574 | 576 | 567 | 576 | 37,000 | 576 |
| 2005-03-22 | 560 | 567 | 559 | 565 | 39,000 | 565 |
| 2005-03-18 | 552 | 558 | 552 | 554 | 40,000 | 554 |
| 2005-03-17 | 559 | 560 | 550 | 559 | 15,000 | 559 |
| 2005-03-16 | 559 | 560 | 559 | 560 | 7,000 | 560 |
| 2005-03-15 | 574 | 580 | 550 | 550 | 42,000 | 550 |
| 2005-03-14 | 580 | 580 | 560 | 570 | 16,000 | 570 |
| 2005-03-11 | 570 | 570 | 564 | 564 | 31,000 | 564 |
| 2005-03-10 | 570 | 573 | 563 | 571 | 6,000 | 571 |
| 2005-03-09 | 572 | 572 | 570 | 570 | 5,000 | 570 |
| 2005-03-08 | 570 | 571 | 562 | 570 | 21,000 | 570 |
| 2005-03-07 | 567 | 571 | 562 | 570 | 36,000 | 570 |
| 2005-03-04 | 568 | 568 | 556 | 562 | 13,000 | 562 |
| 2005-03-03 | 560 | 569 | 560 | 565 | 29,000 | 565 |
| 2005-03-02 | 580 | 580 | 570 | 571 | 26,000 | 571 |
| 2005-03-01 | 576 | 581 | 575 | 580 | 32,000 | 580 |
| 2005-02-28 | 577 | 591 | 574 | 574 | 83,000 | 574 |
| 2005-02-25 | 560 | 562 | 559 | 562 | 19,000 | 562 |
| 2005-02-24 | 553 | 556 | 552 | 553 | 10,000 | 553 |
| 2005-02-23 | 552 | 557 | 550 | 552 | 26,000 | 552 |
| 2005-02-22 | 561 | 565 | 552 | 552 | 57,000 | 552 |
| 2005-02-21 | 544 | 555 | 544 | 555 | 73,000 | 555 |
| 2005-02-18 | 535 | 545 | 535 | 535 | 21,000 | 535 |
| 2005-02-17 | 524 | 531 | 516 | 531 | 21,000 | 531 |
| 2005-02-16 | 533 | 536 | 531 | 531 | 24,000 | 531 |
| 2005-02-15 | 545 | 550 | 541 | 543 | 54,000 | 543 |
| 2005-02-14 | 550 | 550 | 540 | 545 | 41,000 | 545 |
| 2005-02-10 | 548 | 548 | 530 | 545 | 9,000 | 545 |
| 2005-02-09 | 538 | 549 | 538 | 549 | 40,000 | 549 |
| 2005-02-08 | 529 | 535 | 527 | 531 | 39,000 | 531 |
| 2005-02-07 | 539 | 540 | 535 | 537 | 45,000 | 537 |
| 2005-02-04 | 520 | 540 | 520 | 531 | 172,000 | 531 |
| 2005-02-03 | 520 | 520 | 513 | 518 | 74,000 | 518 |
| 2005-02-02 | 503 | 520 | 503 | 520 | 101,000 | 520 |
| 2005-02-01 | 501 | 505 | 500 | 500 | 56,000 | 500 |
| 2005-01-31 | 491 | 504 | 491 | 500 | 80,000 | 500 |
| 2005-01-28 | 495 | 495 | 490 | 490 | 31,000 | 490 |
| 2005-01-27 | 498 | 498 | 488 | 495 | 45,000 | 495 |
| 2005-01-26 | 500 | 500 | 490 | 497 | 35,000 | 497 |
| 2005-01-25 | 500 | 500 | 494 | 500 | 56,000 | 500 |
| 2005-01-24 | 500 | 500 | 486 | 500 | 28,000 | 500 |
| 2005-01-21 | 486 | 505 | 486 | 501 | 28,000 | 501 |
| 2005-01-20 | 505 | 505 | 480 | 496 | 32,000 | 496 |
| 2005-01-19 | 514 | 514 | 505 | 505 | 26,000 | 505 |
| 2005-01-18 | 515 | 515 | 500 | 505 | 127,000 | 505 |
| 2005-01-17 | 475 | 509 | 475 | 509 | 136,000 | 509 |
| 2005-01-14 | 468 | 472 | 465 | 472 | 15,000 | 472 |
| 2005-01-13 | 470 | 475 | 469 | 470 | 16,000 | 470 |
| 2005-01-12 | 475 | 475 | 465 | 470 | 54,000 | 470 |
| 2005-01-11 | 470 | 470 | 458 | 470 | 43,000 | 470 |
| 2005-01-07 | 472 | 472 | 458 | 460 | 38,000 | 460 |
| 2005-01-06 | 477 | 477 | 470 | 472 | 19,000 | 472 |
| 2005-01-05 | 464 | 470 | 464 | 470 | 29,000 | 470 |
| 2005-01-04 | 469 | 479 | 464 | 477 | 42,000 | 477 |
分割・併合履歴 ： なし