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