7235 東京ラヂエーター製造(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	405	411	405	411	1,800	411
2007-12-27	411	411	405	405	1,200	405
2007-12-26	419	419	405	410	15,600	410
2007-12-25	423	423	405	416	7,900	416
2007-12-21	405	410	390	410	11,100	410
2007-12-20	405	405	401	405	9,100	405
2007-12-19	423	430	405	405	10,700	405
2007-12-18	426	427	420	422	12,700	422
2007-12-17	428	428	421	421	1,000	421
2007-12-14	425	430	415	426	6,600	426
2007-12-13	425	430	425	430	1,700	430
2007-12-12	432	432	425	430	2,600	430
2007-12-11	446	446	430	433	3,800	433
2007-12-10	440	441	437	437	3,300	437
2007-12-07	457	457	440	440	3,000	440
2007-12-06	445	445	442	442	29,700	442
2007-12-05	451	451	444	447	7,100	447
2007-12-04	450	450	440	444	25,900	444
2007-12-03	454	454	440	449	10,400	449
2007-11-30	433	440	430	437	19,000	437
2007-11-29	430	435	430	431	1,800	431
2007-11-28	436	436	425	427	3,600	427
2007-11-27	432	435	432	435	800	435
2007-11-26	425	437	425	437	5,500	437
2007-11-22	430	430	415	420	3,700	420
2007-11-21	424	431	424	425	4,200	425
2007-11-20	405	424	405	424	8,600	424
2007-11-19	443	448	415	423	10,400	423
2007-11-16	467	467	447	463	7,500	463
2007-11-15	484	486	478	478	6,700	478
2007-11-14	487	487	483	483	6,900	483
2007-11-13	481	481	476	476	700	476
2007-11-12	480	487	451	487	7,800	487
2007-11-09	496	502	481	490	15,300	490
2007-11-08	487	496	479	496	20,800	496
2007-11-07	517	536	510	511	50,800	511
2007-11-06	480	487	471	485	22,100	485
2007-11-05	472	475	464	474	16,000	474
2007-11-02	460	472	445	470	19,200	470
2007-11-01	485	500	478	478	13,700	478
2007-10-31	444	471	434	466	11,800	466
2007-10-30	427	444	427	444	5,300	444
2007-10-29	424	446	424	428	8,500	428
2007-10-26	430	435	425	433	3,500	433
2007-10-25	439	440	434	434	3,900	434
2007-10-24	442	442	434	434	4,500	434
2007-10-23	431	436	430	432	9,200	432
2007-10-22	425	440	420	435	5,800	435
2007-10-19	452	455	436	444	11,100	444
2007-10-18	463	464	450	456	32,300	456
2007-10-17	465	490	461	465	12,700	465
2007-10-16	470	473	464	470	5,100	470
2007-10-15	472	472	468	468	2,800	468
2007-10-12	476	476	466	467	17,200	467
2007-10-11	473	476	471	476	8,200	476
2007-10-10	480	481	473	481	6,600	481
2007-10-09	480	484	472	477	7,200	477
2007-10-05	479	482	471	473	5,600	473
2007-10-04	472	487	471	487	5,200	487
2007-10-03	481	481	471	477	5,800	477
2007-10-02	494	494	476	481	11,000	481
2007-10-01	490	490	473	479	5,200	479
2007-09-28	481	482	476	477	9,700	477
2007-09-27	475	486	473	486	14,100	486
2007-09-26	472	477	470	471	5,600	471
2007-09-25	500	500	480	480	8,100	480
2007-09-21	475	485	473	480	1,400	480
2007-09-20	470	480	463	480	6,600	480
2007-09-19	468	481	465	470	6,000	470
2007-09-18	490	490	468	470	2,500	470
2007-09-14	474	480	474	480	700	480
2007-09-13	500	505	465	472	7,300	472
2007-09-12	519	520	500	500	2,400	500
2007-09-11	528	530	520	521	7,200	521
2007-09-10	540	560	530	540	16,800	540
2007-09-07	509	540	509	540	8,500	540
2007-09-06	507	516	505	505	4,900	505
2007-09-05	500	540	500	510	13,400	510
2007-09-04	480	500	480	490	8,900	490
2007-09-03	486	486	473	480	7,200	480
2007-08-31	490	492	490	492	8,200	492
2007-08-30	500	500	485	490	5,600	490
2007-08-29	500	508	480	500	11,600	500
2007-08-28	514	514	505	514	5,900	514
2007-08-27	515	515	502	504	5,200	504
2007-08-24	510	510	502	503	15,500	503
2007-08-23	504	506	503	504	6,200	504
2007-08-22	486	500	486	490	14,200	490
2007-08-21	470	478	459	471	46,100	471
2007-08-20	511	511	449	470	64,000	470
2007-08-17	543	546	530	530	2,400	530
2007-08-16	557	561	551	561	6,700	561
2007-08-15	599	599	564	585	5,200	585
2007-08-14	604	613	593	600	2,200	600
2007-08-13	616	618	613	613	800	613
2007-08-10	620	625	613	624	6,600	624
2007-08-09	641	650	641	650	1,700	650
2007-08-08	628	651	628	651	6,700	651
2007-08-07	647	652	647	650	10,100	650
2007-08-06	624	641	619	641	9,700	641
2007-08-03	661	661	650	654	5,300	654
2007-08-02	680	680	669	669	2,000	669
2007-08-01	680	685	674	683	4,800	683
2007-07-31	676	684	675	684	1,100	684
2007-07-30	668	685	668	685	4,600	685
2007-07-27	660	689	650	689	13,900	689
2007-07-26	690	690	670	690	4,200	690
2007-07-25	694	694	681	694	17,900	694
2007-07-24	695	695	684	695	6,700	695
2007-07-23	698	700	670	700	25,800	700
2007-07-20	682	700	670	700	9,900	700
2007-07-19	684	692	680	692	11,600	692
2007-07-18	662	700	660	698	22,700	698
2007-07-17	673	675	666	675	21,200	675
2007-07-13	664	695	664	680	27,600	680
2007-07-12	655	676	655	676	32,400	676
2007-07-11	655	655	645	647	7,500	647
2007-07-10	650	655	649	655	16,600	655
2007-07-09	650	650	646	649	3,200	649
2007-07-06	654	655	645	650	33,600	650
2007-07-05	650	652	644	650	20,900	650
2007-07-04	650	651	640	650	7,300	650
2007-07-03	660	663	640	640	35,500	640
2007-07-02	630	650	625	650	33,900	650
2007-06-29	620	626	619	626	3,800	626
2007-06-28	627	629	620	625	6,500	625
2007-06-27	634	634	623	626	12,200	626
2007-06-26	626	632	623	626	15,600	626
2007-06-25	628	628	618	626	20,800	626
2007-06-22	620	621	611	618	17,500	618
2007-06-21	616	623	611	621	19,500	621
2007-06-20	626	630	615	615	85,200	615
2007-06-19	645	645	626	626	25,100	626
2007-06-18	654	660	642	643	45,500	643
2007-06-15	651	670	650	654	80,500	654
2007-06-14	650	650	648	649	8,900	649
2007-06-13	650	653	640	645	25,800	645
2007-06-12	649	649	647	649	8,600	649
2007-06-11	650	655	644	645	13,600	645
2007-06-08	648	649	620	630	9,800	630
2007-06-07	630	650	630	649	23,500	649
2007-06-06	629	633	620	626	9,800	626
2007-06-05	616	625	610	625	12,700	625
2007-06-04	612	612	604	609	4,100	609
2007-06-01	604	613	604	612	5,300	612
2007-05-31	607	608	602	603	7,800	603
2007-05-30	607	614	607	609	4,200	609
2007-05-29	622	622	605	620	6,600	620
2007-05-28	622	629	610	620	5,800	620
2007-05-25	610	620	605	620	21,300	620
2007-05-24	595	619	595	608	48,900	608
2007-05-23	645	645	637	645	12,700	645
2007-05-22	640	645	636	643	2,000	643
2007-05-21	645	645	640	643	7,200	643
2007-05-18	645	646	642	645	9,800	645
2007-05-17	670	670	650	654	3,600	654
2007-05-16	680	689	680	680	35,500	680
2007-05-15	690	690	690	690	9,300	690
2007-05-14	778	800	778	790	3,300	790
2007-05-11	788	788	788	788	200	788
2007-05-10	803	803	800	800	2,700	800
2007-05-09	800	800	794	800	3,000	800
2007-05-08	810	810	800	800	4,200	800
2007-05-07	800	804	798	800	10,500	800
2007-05-02	815	815	786	788	7,300	788
2007-05-01	815	815	800	800	7,600	800
2007-04-27	805	805	792	793	3,300	793
2007-04-26	800	800	800	800	1,500	800
2007-04-25	800	801	799	800	5,100	800
2007-04-24	780	780	780	780	1,200	780
2007-04-23	790	790	790	790	2,300	790
2007-04-20	800	800	785	790	2,900	790
2007-04-19	810	810	800	800	4,000	800
2007-04-18	807	807	797	797	1,100	797
2007-04-17	808	808	805	807	6,200	807
2007-04-16	808	810	800	808	9,700	808
2007-04-13	785	805	780	800	10,700	800
2007-04-11	788	788	775	786	1,100	786
2007-04-10	789	789	779	779	3,900	779
2007-04-09	780	796	780	795	6,100	795
2007-04-06	770	782	769	772	4,200	772
2007-04-05	770	771	756	760	10,400	760
2007-04-04	804	805	766	785	6,000	785
2007-04-03	809	809	780	805	5,600	805
2007-04-02	829	829	826	829	6,100	829
2007-03-30	808	817	807	817	1,200	817
2007-03-29	810	810	806	806	700	806
2007-03-28	807	835	807	823	1,600	823
2007-03-27	845	845	817	817	700	817
2007-03-26	851	851	845	845	3,700	845
2007-03-23	850	859	831	831	16,700	831
2007-03-22	820	820	802	807	2,700	807
2007-03-20	820	820	800	809	2,500	809
2007-03-19	781	809	781	808	3,100	808
2007-03-16	800	810	800	810	20,200	810
2007-03-15	791	810	790	810	9,300	810
2007-03-14	782	800	782	800	6,500	800
2007-03-13	800	800	800	800	2,300	800
2007-03-12	800	800	795	795	2,200	795
2007-03-09	795	795	795	795	600	795
2007-03-08	780	800	780	800	2,100	800
2007-03-07	790	790	772	789	2,200	789
2007-03-06	770	790	768	789	3,900	789
2007-03-05	790	790	758	768	9,400	768
2007-03-02	800	800	800	800	2,100	800
2007-03-01	805	805	791	800	4,100	800
2007-02-28	785	811	765	810	11,000	810
2007-02-27	860	860	845	845	5,200	845
2007-02-26	865	865	861	861	1,200	861
2007-02-23	870	870	865	865	2,900	865
2007-02-22	865	865	865	865	1,300	865
2007-02-21	858	858	858	858	100	858
2007-02-20	870	881	870	870	11,100	870
2007-02-19	859	867	859	867	2,600	867
2007-02-16	850	850	850	850	500	850
2007-02-15	860	865	856	856	800	856
2007-02-14	870	870	855	867	17,300	867
2007-02-13	872	880	872	880	2,800	880
2007-02-09	884	884	870	872	3,500	872
2007-02-08	877	877	873	875	500	875
2007-02-07	877	885	877	877	800	877
2007-02-06	879	879	872	876	2,700	876
2007-02-05	887	887	871	879	1,400	879
2007-02-02	878	888	878	888	4,600	888
2007-02-01	889	889	887	888	5,000	888
2007-01-31	882	883	865	875	3,900	875
2007-01-30	886	893	880	880	2,700	880
2007-01-29	890	890	883	883	4,800	883
2007-01-26	880	881	865	880	3,500	880
2007-01-25	900	900	880	885	10,500	885
2007-01-24	890	890	863	863	3,800	863
2007-01-23	885	900	880	880	4,600	880
2007-01-22	910	910	886	891	10,000	891
2007-01-19	903	905	900	901	10,300	901
2007-01-18	908	908	901	903	3,400	903
2007-01-17	902	907	900	901	6,200	901
2007-01-16	902	910	902	910	2,800	910
2007-01-15	905	905	900	901	11,400	901
2007-01-12	897	914	897	914	3,200	914
2007-01-11	919	919	886	888	1,900	888
2007-01-10	891	920	880	920	12,800	920
2007-01-09	910	913	905	912	8,900	912
2007-01-05	920	920	906	912	17,400	912
2007-01-04	924	924	917	920	6,900	920

分割・併合履歴：なし