7235 東京ラヂエーター製造(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	912	916	912	916	2,900	916
2006-12-28	920	920	910	912	3,700	912
2006-12-27	912	913	906	907	6,500	907
2006-12-26	928	928	905	912	3,200	912
2006-12-25	936	936	920	920	4,400	920
2006-12-22	912	915	905	912	3,900	912
2006-12-21	915	920	907	920	8,300	920
2006-12-20	921	938	915	927	11,300	927
2006-12-19	912	922	905	914	21,200	914
2006-12-18	917	925	908	911	74,500	911
2006-12-15	898	898	887	898	32,500	898
2006-12-14	890	900	885	898	27,000	898
2006-12-13	880	880	880	880	2,800	880
2006-12-12	860	894	860	880	4,500	880
2006-12-11	894	894	864	871	5,600	871
2006-12-08	900	905	890	900	39,600	900
2006-12-07	897	897	877	887	6,000	887
2006-12-06	836	898	836	898	9,000	898
2006-12-05	845	845	840	843	3,900	843
2006-12-04	830	850	830	835	10,000	835
2006-12-01	845	845	830	836	10,100	836
2006-11-30	865	865	864	865	2,000	865
2006-11-29	860	860	830	845	19,400	845
2006-11-28	867	868	861	868	4,500	868
2006-11-27	894	895	855	868	5,400	868
2006-11-24	913	913	895	895	5,000	895
2006-11-22	900	900	890	893	10,100	893
2006-11-21	865	909	865	909	2,400	909
2006-11-20	915	925	900	905	8,800	905
2006-11-17	959	963	930	942	15,600	942
2006-11-16	934	960	931	945	76,900	945
2006-11-15	878	905	878	905	26,600	905
2006-11-14	877	883	876	876	10,500	876
2006-11-13	855	857	855	857	4,300	857
2006-11-10	868	868	858	861	3,500	861
2006-11-09	870	878	865	868	5,500	868
2006-11-08	878	878	861	878	30,200	878
2006-11-07	850	855	841	853	12,600	853
2006-11-06	820	850	819	840	5,800	840
2006-11-02	822	829	815	820	8,600	820
2006-11-01	820	824	817	819	6,100	819
2006-10-31	825	825	771	807	12,100	807
2006-10-30	820	820	820	820	2,000	820
2006-10-27	821	821	815	820	1,900	820
2006-10-26	831	832	821	821	700	821
2006-10-25	830	830	820	830	3,000	830
2006-10-24	813	813	802	810	7,700	810
2006-10-23	817	820	816	820	2,000	820
2006-10-20	821	830	820	820	3,600	820
2006-10-19	820	825	820	822	1,200	822
2006-10-18	811	820	808	820	2,600	820
2006-10-17	820	820	820	820	2,200	820
2006-10-16	820	820	820	820	7,400	820
2006-10-13	790	819	790	819	2,600	819
2006-10-12	790	800	790	800	3,900	800
2006-10-11	810	810	790	790	2,600	790
2006-10-10	820	820	810	810	2,400	810
2006-10-06	820	820	815	820	3,000	820
2006-10-04	820	820	820	820	1,100	820
2006-10-03	820	820	820	820	400	820
2006-10-02	845	845	815	825	7,200	825
2006-09-29	845	845	845	845	2,000	845
2006-09-28	840	840	805	816	6,400	816
2006-09-27	855	855	820	820	3,300	820
2006-09-26	847	850	840	845	10,400	845
2006-09-25	850	850	825	840	10,700	840
2006-09-22	806	845	806	840	6,000	840
2006-09-21	796	796	796	796	100	796
2006-09-20	780	780	772	772	6,300	772
2006-09-19	803	803	770	770	14,200	770
2006-09-15	800	809	787	795	2,600	795
2006-09-14	837	837	800	801	5,000	801
2006-09-13	811	840	811	837	500	837
2006-09-12	801	801	801	801	1,800	801
2006-09-11	825	825	825	825	800	825
2006-09-08	829	829	825	825	1,100	825
2006-09-07	820	829	819	829	3,200	829
2006-09-06	859	859	849	849	2,200	849
2006-09-05	842	860	842	860	600	860
2006-09-04	868	868	862	862	900	862
2006-09-01	830	850	830	850	1,700	850
2006-08-31	825	830	803	830	2,100	830
2006-08-30	829	829	825	825	400	825
2006-08-29	835	835	831	835	1,800	835
2006-08-28	849	849	845	848	2,700	848
2006-08-25	840	850	836	850	13,100	850
2006-08-24	867	867	860	860	7,000	860
2006-08-23	869	871	858	865	9,900	865
2006-08-22	868	869	859	869	3,400	869
2006-08-21	875	876	860	868	4,400	868
2006-08-18	875	880	866	875	8,400	875
2006-08-17	800	855	800	855	19,500	855
2006-08-16	781	790	781	790	5,000	790
2006-08-15	784	784	780	780	6,200	780
2006-08-11	795	795	785	785	1,000	785
2006-08-10	786	795	784	785	3,500	785
2006-08-09	795	795	785	795	3,500	795
2006-08-08	775	785	755	785	5,300	785
2006-08-07	775	775	775	775	100	775
2006-08-03	800	800	775	775	1,700	775
2006-08-02	789	800	789	800	2,000	800
2006-08-01	789	790	786	790	1,900	790
2006-07-31	779	788	779	786	800	786
2006-07-28	778	778	778	778	2,000	778
2006-07-26	785	785	785	785	1,000	785
2006-07-25	800	800	780	780	4,400	780
2006-07-24	780	780	780	780	300	780
2006-07-21	790	790	780	780	300	780
2006-07-20	780	780	780	780	200	780
2006-07-18	750	760	750	760	5,500	760
2006-07-14	820	820	800	800	2,600	800
2006-07-12	830	830	830	830	800	830
2006-07-10	828	830	827	830	4,200	830
2006-07-07	865	865	830	830	3,500	830
2006-07-06	845	845	845	845	100	845
2006-07-05	840	840	830	840	6,100	840
2006-07-04	865	865	845	850	3,100	850
2006-07-03	869	869	850	860	14,100	860
2006-06-30	840	840	830	830	3,000	830
2006-06-29	839	840	817	840	12,000	840
2006-06-28	840	840	840	840	5,000	840
2006-06-27	860	860	840	850	11,000	850
2006-06-26	811	860	811	860	10,000	860
2006-06-23	800	830	795	821	52,000	821
2006-06-22	765	765	757	757	4,000	757
2006-06-21	754	754	735	735	4,000	735
2006-06-20	770	770	756	756	6,000	756
2006-06-19	741	770	740	770	22,000	770
2006-06-16	711	735	710	735	10,000	735
2006-06-15	688	689	672	682	12,000	682
2006-06-14	695	700	661	671	22,000	671
2006-06-13	706	716	685	685	14,000	685
2006-06-12	723	733	723	733	11,000	733
2006-06-09	747	755	747	755	4,000	755
2006-06-08	750	750	750	750	3,000	750
2006-06-07	720	767	720	750	7,000	750
2006-06-06	740	740	710	710	5,000	710
2006-06-05	750	750	750	750	3,000	750
2006-06-02	757	757	730	750	17,000	750
2006-06-01	783	800	777	777	10,000	777
2006-05-31	790	790	780	780	6,000	780
2006-05-30	830	831	830	830	5,000	830
2006-05-26	831	831	831	831	1,000	831
2006-05-25	835	835	810	810	2,000	810
2006-05-23	810	810	800	800	5,000	800
2006-05-22	821	821	820	820	3,000	820
2006-05-19	800	809	800	809	5,000	809
2006-05-18	831	831	802	802	11,000	802
2006-05-17	841	844	829	829	18,000	829
2006-05-16	837	840	826	826	9,000	826
2006-05-15	870	875	856	856	6,000	856
2006-05-12	856	869	855	869	6,000	869
2006-05-11	889	889	865	866	13,000	866
2006-05-10	900	900	891	891	7,000	891
2006-05-09	899	899	899	899	2,000	899
2006-05-08	899	899	899	899	3,000	899
2006-05-02	905	905	891	899	6,000	899
2006-05-01	912	912	890	900	8,000	900
2006-04-28	900	900	900	900	2,000	900
2006-04-27	892	900	891	900	8,000	900
2006-04-26	900	910	900	902	5,000	902
2006-04-25	869	930	869	930	16,000	930
2006-04-24	898	898	851	861	15,000	861
2006-04-21	900	900	900	900	1,000	900
2006-04-20	916	916	903	903	2,000	903
2006-04-19	896	916	896	916	4,000	916
2006-04-18	900	900	870	880	8,000	880
2006-04-17	910	910	910	910	2,000	910
2006-04-13	918	918	918	918	2,000	918
2006-04-12	908	928	908	928	5,000	928
2006-04-11	938	938	938	938	4,000	938
2006-04-10	923	931	923	927	7,000	927
2006-04-07	950	950	950	950	2,000	950
2006-04-06	958	958	955	955	3,000	955
2006-04-05	955	955	945	955	8,000	955
2006-04-03	980	980	970	970	4,000	970
2006-03-30	958	980	958	970	15,000	970
2006-03-29	951	958	951	958	4,000	958
2006-03-27	955	955	950	953	8,000	953
2006-03-24	949	949	949	949	1,000	949
2006-03-22	940	949	940	949	2,000	949
2006-03-20	930	930	930	930	1,000	930
2006-03-17	920	920	920	920	1,000	920
2006-03-16	920	930	920	930	5,000	930
2006-03-15	925	925	915	920	3,000	920
2006-03-13	929	930	929	930	4,000	930
2006-03-10	929	929	929	929	2,000	929
2006-03-09	921	929	921	929	3,000	929
2006-03-06	900	940	900	940	4,000	940
2006-03-03	930	930	920	920	6,000	920
2006-03-02	941	941	941	941	2,000	941
2006-03-01	961	961	930	930	11,000	930
2006-02-28	951	979	951	979	5,000	979
2006-02-27	932	941	931	941	4,000	941
2006-02-24	940	940	930	930	5,000	930
2006-02-23	881	881	881	881	2,000	881
2006-02-22	880	890	880	890	2,000	890
2006-02-21	880	890	860	890	9,000	890
2006-02-20	910	910	885	890	6,000	890
2006-02-17	901	910	890	890	20,000	890
2006-02-16	910	915	906	910	12,000	910
2006-02-15	940	950	940	940	12,000	940
2006-02-14	972	972	924	940	16,000	940
2006-02-13	981	999	981	996	6,000	996
2006-02-10	999	1,010	999	1,010	4,000	1,010
2006-02-09	1,049	1,049	1,048	1,048	4,000	1,048
2006-02-08	1,040	1,050	1,040	1,050	2,000	1,050
2006-02-07	1,040	1,060	1,040	1,041	11,000	1,041
2006-02-06	1,028	1,030	1,028	1,030	5,000	1,030
2006-02-03	1,015	1,030	1,000	1,030	10,000	1,030
2006-02-02	1,031	1,050	1,030	1,030	10,000	1,030
2006-02-01	1,060	1,060	1,015	1,050	25,000	1,050
2006-01-31	1,047	1,088	1,047	1,080	34,000	1,080
2006-01-30	1,041	1,050	1,012	1,050	22,000	1,050
2006-01-27	985	1,009	985	1,001	12,000	1,001
2006-01-26	952	970	952	970	10,000	970
2006-01-25	930	950	930	950	9,000	950
2006-01-24	945	955	945	950	8,000	950
2006-01-23	979	979	947	948	26,000	948
2006-01-20	1,001	1,003	990	1,000	27,000	1,000
2006-01-19	900	995	900	980	16,000	980
2006-01-18	1,018	1,018	910	920	25,000	920
2006-01-17	1,050	1,050	1,039	1,046	33,000	1,046
2006-01-16	1,048	1,048	1,028	1,048	30,000	1,048
2006-01-13	1,015	1,016	1,005	1,010	19,000	1,010
2006-01-12	1,012	1,017	1,012	1,015	7,000	1,015
2006-01-11	1,018	1,020	1,010	1,011	25,000	1,011
2006-01-10	1,031	1,033	1,015	1,029	25,000	1,029
2006-01-06	1,038	1,038	1,028	1,029	19,000	1,029
2006-01-05	1,020	1,033	1,020	1,022	10,000	1,022
2006-01-04	1,038	1,038	1,019	1,020	10,000	1,020

分割・併合履歴：なし