7235 東京ラヂエーター製造(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 267 | 271 | 263 | 271 | 5,100 | 271 |
| 2008-12-29 | 259 | 273 | 259 | 272 | 4,800 | 272 |
| 2008-12-26 | 258 | 275 | 258 | 267 | 1,200 | 267 |
| 2008-12-25 | 266 | 268 | 266 | 268 | 5,900 | 268 |
| 2008-12-24 | 269 | 269 | 266 | 268 | 2,200 | 268 |
| 2008-12-22 | 270 | 272 | 270 | 272 | 1,000 | 272 |
| 2008-12-19 | 272 | 274 | 266 | 272 | 3,400 | 272 |
| 2008-12-18 | 266 | 275 | 261 | 275 | 7,300 | 275 |
| 2008-12-17 | 268 | 280 | 263 | 276 | 7,800 | 276 |
| 2008-12-16 | 269 | 285 | 261 | 263 | 16,200 | 263 |
| 2008-12-15 | 270 | 285 | 265 | 274 | 11,500 | 274 |
| 2008-12-11 | 280 | 295 | 280 | 290 | 4,700 | 290 |
| 2008-12-05 | 295 | 295 | 275 | 289 | 4,300 | 289 |
| 2008-12-04 | 280 | 290 | 280 | 290 | 1,500 | 290 |
| 2008-12-03 | 270 | 295 | 270 | 293 | 3,300 | 293 |
| 2008-12-02 | 290 | 290 | 273 | 273 | 1,500 | 273 |
| 2008-12-01 | 300 | 300 | 290 | 295 | 3,400 | 295 |
| 2008-11-28 | 288 | 295 | 281 | 295 | 1,900 | 295 |
| 2008-11-27 | 274 | 290 | 265 | 285 | 10,400 | 285 |
| 2008-11-26 | 279 | 279 | 270 | 278 | 3,400 | 278 |
| 2008-11-25 | 270 | 275 | 265 | 275 | 11,600 | 275 |
| 2008-11-21 | 250 | 267 | 250 | 265 | 5,400 | 265 |
| 2008-11-20 | 260 | 267 | 254 | 259 | 3,400 | 259 |
| 2008-11-19 | 267 | 270 | 260 | 267 | 9,300 | 267 |
| 2008-11-18 | 253 | 269 | 249 | 265 | 12,300 | 265 |
| 2008-11-17 | 257 | 265 | 252 | 263 | 3,400 | 263 |
| 2008-11-14 | 256 | 264 | 256 | 257 | 2,000 | 257 |
| 2008-11-13 | 253 | 253 | 236 | 245 | 15,100 | 245 |
| 2008-11-12 | 261 | 268 | 238 | 255 | 10,900 | 255 |
| 2008-11-11 | 255 | 267 | 248 | 262 | 23,500 | 262 |
| 2008-11-10 | 255 | 260 | 248 | 259 | 4,900 | 259 |
| 2008-11-07 | 258 | 258 | 248 | 258 | 1,000 | 258 |
| 2008-11-06 | 258 | 263 | 245 | 263 | 4,800 | 263 |
| 2008-11-05 | 260 | 267 | 255 | 260 | 13,800 | 260 |
| 2008-11-04 | 268 | 268 | 258 | 258 | 8,600 | 258 |
| 2008-10-31 | 262 | 262 | 255 | 258 | 6,300 | 258 |
| 2008-10-30 | 283 | 283 | 255 | 265 | 4,300 | 265 |
| 2008-10-29 | 264 | 270 | 263 | 263 | 3,300 | 263 |
| 2008-10-28 | 249 | 255 | 244 | 255 | 2,300 | 255 |
| 2008-10-27 | 239 | 248 | 229 | 234 | 2,100 | 234 |
| 2008-10-24 | 269 | 270 | 244 | 244 | 9,600 | 244 |
| 2008-10-23 | 242 | 254 | 230 | 254 | 8,900 | 254 |
| 2008-10-22 | 248 | 249 | 248 | 249 | 1,300 | 249 |
| 2008-10-21 | 236 | 248 | 232 | 248 | 11,300 | 248 |
| 2008-10-20 | 248 | 248 | 235 | 243 | 5,700 | 243 |
| 2008-10-17 | 246 | 246 | 239 | 243 | 1,100 | 243 |
| 2008-10-16 | 240 | 250 | 238 | 239 | 8,700 | 239 |
| 2008-10-15 | 265 | 265 | 258 | 263 | 4,000 | 263 |
| 2008-10-14 | 300 | 300 | 255 | 265 | 22,300 | 265 |
| 2008-10-10 | 260 | 260 | 240 | 250 | 10,100 | 250 |
| 2008-10-09 | 250 | 275 | 240 | 275 | 66,100 | 275 |
| 2008-10-08 | 265 | 275 | 251 | 260 | 40,900 | 260 |
| 2008-10-07 | 257 | 275 | 257 | 275 | 69,100 | 275 |
| 2008-10-06 | 285 | 285 | 244 | 275 | 64,000 | 275 |
| 2008-10-03 | 290 | 297 | 283 | 294 | 12,600 | 294 |
| 2008-10-02 | 312 | 312 | 289 | 300 | 5,000 | 300 |
| 2008-10-01 | 311 | 311 | 302 | 302 | 3,200 | 302 |
| 2008-09-30 | 290 | 302 | 290 | 301 | 8,000 | 301 |
| 2008-09-29 | 310 | 315 | 301 | 301 | 5,000 | 301 |
| 2008-09-26 | 310 | 310 | 308 | 308 | 1,800 | 308 |
| 2008-09-25 | 310 | 320 | 310 | 315 | 19,100 | 315 |
| 2008-09-24 | 312 | 318 | 312 | 318 | 2,400 | 318 |
| 2008-09-22 | 314 | 314 | 307 | 312 | 5,500 | 312 |
| 2008-09-19 | 295 | 305 | 295 | 299 | 7,300 | 299 |
| 2008-09-18 | 295 | 300 | 295 | 300 | 11,000 | 300 |
| 2008-09-17 | 310 | 310 | 293 | 300 | 12,600 | 300 |
| 2008-09-16 | 315 | 320 | 282 | 305 | 50,200 | 305 |
| 2008-09-12 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2008-09-11 | 321 | 330 | 321 | 330 | 6,300 | 330 |
| 2008-09-10 | 311 | 325 | 311 | 322 | 11,400 | 322 |
| 2008-09-09 | 329 | 329 | 320 | 320 | 6,200 | 320 |
| 2008-09-08 | 319 | 330 | 319 | 330 | 14,300 | 330 |
| 2008-09-05 | 320 | 330 | 310 | 320 | 29,200 | 320 |
| 2008-09-04 | 331 | 331 | 330 | 330 | 5,900 | 330 |
| 2008-09-03 | 330 | 334 | 330 | 334 | 1,400 | 334 |
| 2008-09-02 | 330 | 332 | 330 | 330 | 2,000 | 330 |
| 2008-09-01 | 335 | 335 | 330 | 330 | 9,200 | 330 |
| 2008-08-29 | 334 | 335 | 330 | 332 | 9,000 | 332 |
| 2008-08-28 | 327 | 331 | 327 | 330 | 9,200 | 330 |
| 2008-08-27 | 325 | 332 | 322 | 330 | 7,100 | 330 |
| 2008-08-26 | 334 | 334 | 320 | 330 | 5,500 | 330 |
| 2008-08-25 | 335 | 336 | 328 | 335 | 8,100 | 335 |
| 2008-08-22 | 331 | 331 | 321 | 330 | 5,300 | 330 |
| 2008-08-21 | 326 | 333 | 326 | 330 | 2,400 | 330 |
| 2008-08-20 | 323 | 335 | 315 | 330 | 6,600 | 330 |
| 2008-08-19 | 338 | 338 | 330 | 333 | 9,000 | 333 |
| 2008-08-18 | 333 | 346 | 333 | 341 | 4,100 | 341 |
| 2008-08-15 | 329 | 343 | 329 | 337 | 19,300 | 337 |
| 2008-08-14 | 327 | 339 | 318 | 333 | 23,400 | 333 |
| 2008-08-13 | 326 | 331 | 321 | 327 | 12,700 | 327 |
| 2008-08-12 | 349 | 349 | 323 | 331 | 11,000 | 331 |
| 2008-08-11 | 355 | 355 | 330 | 353 | 18,000 | 353 |
| 2008-08-08 | 300 | 307 | 300 | 305 | 8,200 | 305 |
| 2008-08-07 | 310 | 310 | 303 | 306 | 9,500 | 306 |
| 2008-08-06 | 305 | 316 | 300 | 315 | 10,800 | 315 |
| 2008-08-05 | 291 | 306 | 291 | 300 | 2,900 | 300 |
| 2008-08-04 | 304 | 304 | 291 | 301 | 13,200 | 301 |
| 2008-08-01 | 311 | 313 | 302 | 309 | 12,000 | 309 |
| 2008-07-31 | 322 | 325 | 317 | 322 | 8,500 | 322 |
| 2008-07-30 | 305 | 315 | 305 | 315 | 10,300 | 315 |
| 2008-07-29 | 295 | 300 | 294 | 300 | 10,800 | 300 |
| 2008-07-28 | 295 | 297 | 294 | 297 | 4,600 | 297 |
| 2008-07-25 | 293 | 294 | 292 | 293 | 6,000 | 293 |
| 2008-07-24 | 297 | 300 | 295 | 296 | 10,300 | 296 |
| 2008-07-23 | 295 | 298 | 292 | 295 | 20,600 | 295 |
| 2008-07-22 | 290 | 300 | 290 | 292 | 21,400 | 292 |
| 2008-07-18 | 285 | 290 | 285 | 286 | 17,000 | 286 |
| 2008-07-17 | 284 | 287 | 279 | 283 | 32,900 | 283 |
| 2008-07-16 | 289 | 289 | 279 | 282 | 14,700 | 282 |
| 2008-07-15 | 290 | 291 | 289 | 289 | 24,200 | 289 |
| 2008-07-14 | 300 | 305 | 296 | 297 | 14,000 | 297 |
| 2008-07-11 | 309 | 313 | 303 | 303 | 7,700 | 303 |
| 2008-07-10 | 304 | 313 | 304 | 310 | 24,200 | 310 |
| 2008-07-09 | 316 | 320 | 311 | 311 | 11,000 | 311 |
| 2008-07-08 | 323 | 323 | 310 | 320 | 11,500 | 320 |
| 2008-07-07 | 325 | 328 | 315 | 328 | 10,800 | 328 |
| 2008-07-04 | 330 | 330 | 316 | 325 | 14,000 | 325 |
| 2008-07-03 | 329 | 329 | 316 | 320 | 11,400 | 320 |
| 2008-07-02 | 339 | 340 | 333 | 335 | 8,100 | 335 |
| 2008-07-01 | 353 | 358 | 349 | 349 | 8,100 | 349 |
| 2008-06-30 | 358 | 361 | 357 | 358 | 1,800 | 358 |
| 2008-06-27 | 359 | 360 | 353 | 356 | 6,800 | 356 |
| 2008-06-26 | 359 | 370 | 359 | 364 | 9,300 | 364 |
| 2008-06-25 | 351 | 360 | 350 | 358 | 27,200 | 358 |
| 2008-06-24 | 367 | 370 | 360 | 360 | 6,900 | 360 |
| 2008-06-23 | 366 | 372 | 362 | 366 | 14,200 | 366 |
| 2008-06-20 | 380 | 380 | 362 | 371 | 22,400 | 371 |
| 2008-06-19 | 384 | 384 | 375 | 382 | 5,500 | 382 |
| 2008-06-18 | 381 | 381 | 373 | 380 | 7,300 | 380 |
| 2008-06-17 | 381 | 387 | 381 | 381 | 6,300 | 381 |
| 2008-06-16 | 380 | 387 | 380 | 380 | 7,300 | 380 |
| 2008-06-13 | 378 | 388 | 378 | 380 | 6,200 | 380 |
| 2008-06-12 | 381 | 385 | 372 | 385 | 8,700 | 385 |
| 2008-06-11 | 390 | 394 | 389 | 391 | 18,900 | 391 |
| 2008-06-10 | 398 | 403 | 389 | 395 | 2,600 | 395 |
| 2008-06-09 | 401 | 401 | 398 | 398 | 4,400 | 398 |
| 2008-06-06 | 408 | 408 | 401 | 401 | 6,100 | 401 |
| 2008-06-05 | 407 | 407 | 400 | 401 | 3,100 | 401 |
| 2008-06-04 | 405 | 413 | 400 | 404 | 6,300 | 404 |
| 2008-06-03 | 408 | 408 | 401 | 404 | 6,100 | 404 |
| 2008-06-02 | 419 | 419 | 405 | 408 | 9,200 | 408 |
| 2008-05-30 | 407 | 414 | 403 | 414 | 4,700 | 414 |
| 2008-05-29 | 408 | 408 | 401 | 406 | 15,400 | 406 |
| 2008-05-28 | 413 | 413 | 402 | 403 | 9,700 | 403 |
| 2008-05-27 | 415 | 415 | 405 | 406 | 2,600 | 406 |
| 2008-05-26 | 415 | 416 | 405 | 410 | 4,400 | 410 |
| 2008-05-23 | 422 | 422 | 409 | 411 | 12,300 | 411 |
| 2008-05-22 | 410 | 414 | 405 | 412 | 9,200 | 412 |
| 2008-05-21 | 412 | 412 | 400 | 410 | 9,600 | 410 |
| 2008-05-20 | 416 | 417 | 410 | 415 | 8,700 | 415 |
| 2008-05-19 | 421 | 423 | 415 | 420 | 13,700 | 420 |
| 2008-05-16 | 411 | 430 | 390 | 420 | 36,300 | 420 |
| 2008-05-15 | 450 | 465 | 439 | 441 | 10,100 | 441 |
| 2008-05-14 | 425 | 440 | 420 | 435 | 15,000 | 435 |
| 2008-05-13 | 406 | 437 | 406 | 425 | 16,500 | 425 |
| 2008-05-12 | 412 | 412 | 399 | 410 | 9,100 | 410 |
| 2008-05-09 | 433 | 433 | 417 | 420 | 8,900 | 420 |
| 2008-05-08 | 435 | 440 | 427 | 427 | 9,100 | 427 |
| 2008-05-07 | 457 | 460 | 442 | 445 | 18,700 | 445 |
| 2008-05-02 | 459 | 464 | 445 | 456 | 20,400 | 456 |
| 2008-05-01 | 462 | 465 | 450 | 464 | 19,700 | 464 |
| 2008-04-30 | 450 | 468 | 435 | 453 | 48,700 | 453 |
| 2008-04-28 | 413 | 443 | 411 | 443 | 83,300 | 443 |
| 2008-04-25 | 404 | 406 | 385 | 398 | 78,700 | 398 |
| 2008-04-24 | 323 | 331 | 323 | 329 | 8,400 | 329 |
| 2008-04-23 | 321 | 325 | 321 | 322 | 10,500 | 322 |
| 2008-04-22 | 326 | 327 | 320 | 324 | 17,500 | 324 |
| 2008-04-21 | 326 | 331 | 316 | 328 | 18,500 | 328 |
| 2008-04-18 | 321 | 325 | 321 | 325 | 2,900 | 325 |
| 2008-04-17 | 325 | 334 | 316 | 321 | 9,100 | 321 |
| 2008-04-16 | 317 | 328 | 315 | 324 | 32,700 | 324 |
| 2008-04-15 | 323 | 323 | 311 | 322 | 2,400 | 322 |
| 2008-04-14 | 325 | 328 | 323 | 328 | 3,800 | 328 |
| 2008-04-11 | 330 | 330 | 324 | 328 | 4,700 | 328 |
| 2008-04-09 | 325 | 334 | 324 | 334 | 1,300 | 334 |
| 2008-04-08 | 317 | 340 | 317 | 333 | 10,400 | 333 |
| 2008-04-07 | 340 | 340 | 305 | 314 | 9,800 | 314 |
| 2008-04-04 | 331 | 333 | 329 | 330 | 4,200 | 330 |
| 2008-04-03 | 335 | 335 | 331 | 331 | 1,100 | 331 |
| 2008-04-02 | 330 | 338 | 330 | 335 | 1,600 | 335 |
| 2008-04-01 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 2008-03-31 | 339 | 340 | 335 | 340 | 1,300 | 340 |
| 2008-03-28 | 325 | 339 | 321 | 339 | 3,900 | 339 |
| 2008-03-27 | 340 | 340 | 340 | 340 | 3,800 | 340 |
| 2008-03-26 | 340 | 340 | 339 | 340 | 5,600 | 340 |
| 2008-03-25 | 348 | 348 | 340 | 340 | 6,400 | 340 |
| 2008-03-24 | 329 | 330 | 323 | 328 | 11,900 | 328 |
| 2008-03-21 | 294 | 315 | 294 | 314 | 9,500 | 314 |
| 2008-03-19 | 298 | 299 | 292 | 292 | 3,500 | 292 |
| 2008-03-18 | 288 | 288 | 280 | 280 | 11,400 | 280 |
| 2008-03-17 | 287 | 287 | 262 | 278 | 15,000 | 278 |
| 2008-03-14 | 290 | 292 | 290 | 292 | 1,400 | 292 |
| 2008-03-13 | 299 | 300 | 285 | 295 | 3,300 | 295 |
| 2008-03-12 | 303 | 309 | 300 | 300 | 3,300 | 300 |
| 2008-03-11 | 296 | 299 | 295 | 299 | 8,600 | 299 |
| 2008-03-10 | 305 | 313 | 305 | 305 | 11,900 | 305 |
| 2008-03-07 | 311 | 320 | 310 | 320 | 7,100 | 320 |
| 2008-03-06 | 311 | 323 | 311 | 322 | 9,700 | 322 |
| 2008-03-05 | 308 | 315 | 308 | 315 | 5,000 | 315 |
| 2008-03-04 | 312 | 312 | 308 | 308 | 15,600 | 308 |
| 2008-03-03 | 308 | 308 | 301 | 302 | 13,200 | 302 |
| 2008-02-29 | 307 | 313 | 304 | 313 | 3,800 | 313 |
| 2008-02-28 | 306 | 311 | 304 | 307 | 6,300 | 307 |
| 2008-02-27 | 310 | 312 | 306 | 306 | 4,800 | 306 |
| 2008-02-26 | 303 | 306 | 303 | 305 | 4,500 | 305 |
| 2008-02-25 | 311 | 311 | 302 | 302 | 7,700 | 302 |
| 2008-02-22 | 305 | 310 | 302 | 306 | 5,300 | 306 |
| 2008-02-21 | 302 | 315 | 302 | 304 | 4,800 | 304 |
| 2008-02-20 | 300 | 303 | 299 | 300 | 7,600 | 300 |
| 2008-02-19 | 310 | 310 | 302 | 304 | 3,900 | 304 |
| 2008-02-18 | 297 | 305 | 295 | 305 | 17,300 | 305 |
| 2008-02-15 | 304 | 310 | 299 | 300 | 15,400 | 300 |
| 2008-02-14 | 315 | 320 | 315 | 319 | 3,600 | 319 |
| 2008-02-13 | 317 | 320 | 316 | 320 | 1,400 | 320 |
| 2008-02-12 | 316 | 320 | 316 | 320 | 700 | 320 |
| 2008-02-08 | 318 | 320 | 318 | 320 | 1,600 | 320 |
| 2008-02-07 | 311 | 320 | 311 | 319 | 15,200 | 319 |
| 2008-02-06 | 320 | 320 | 315 | 320 | 5,600 | 320 |
| 2008-02-05 | 340 | 340 | 329 | 335 | 3,000 | 335 |
| 2008-02-04 | 345 | 348 | 345 | 345 | 2,800 | 345 |
| 2008-02-01 | 349 | 350 | 343 | 345 | 5,900 | 345 |
| 2008-01-31 | 336 | 346 | 336 | 346 | 4,200 | 346 |
| 2008-01-30 | 340 | 340 | 335 | 335 | 4,400 | 335 |
| 2008-01-29 | 329 | 339 | 326 | 332 | 3,900 | 332 |
| 2008-01-28 | 329 | 329 | 320 | 325 | 3,600 | 325 |
| 2008-01-25 | 325 | 330 | 311 | 330 | 9,200 | 330 |
| 2008-01-24 | 310 | 315 | 308 | 310 | 9,100 | 310 |
| 2008-01-23 | 305 | 316 | 305 | 310 | 25,800 | 310 |
| 2008-01-22 | 317 | 317 | 295 | 303 | 12,100 | 303 |
| 2008-01-21 | 335 | 336 | 331 | 336 | 600 | 336 |
| 2008-01-18 | 336 | 336 | 320 | 333 | 3,300 | 333 |
| 2008-01-17 | 345 | 345 | 316 | 337 | 7,400 | 337 |
| 2008-01-16 | 365 | 370 | 330 | 350 | 6,600 | 350 |
| 2008-01-15 | 380 | 395 | 375 | 375 | 5,100 | 375 |
| 2008-01-11 | 420 | 420 | 400 | 400 | 2,100 | 400 |
| 2008-01-10 | 423 | 423 | 422 | 422 | 2,500 | 422 |
| 2008-01-09 | 425 | 425 | 423 | 423 | 3,500 | 423 |
| 2008-01-08 | 425 | 426 | 425 | 425 | 3,900 | 425 |
| 2008-01-07 | 425 | 430 | 422 | 425 | 6,500 | 425 |
| 2008-01-04 | 436 | 436 | 420 | 430 | 7,900 | 430 |
分割・併合履歴 ： なし