7235 東京ラヂエーター製造(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 144 | 144 | 141 | 143 | 11,100 | 143 |
| 2009-12-29 | 144 | 146 | 142 | 144 | 7,700 | 144 |
| 2009-12-28 | 140 | 145 | 140 | 143 | 18,100 | 143 |
| 2009-12-25 | 148 | 148 | 139 | 139 | 20,800 | 139 |
| 2009-12-24 | 134 | 141 | 131 | 141 | 33,100 | 141 |
| 2009-12-22 | 133 | 135 | 129 | 132 | 54,600 | 132 |
| 2009-12-21 | 135 | 137 | 130 | 136 | 11,200 | 136 |
| 2009-12-18 | 134 | 134 | 134 | 134 | 500 | 134 |
| 2009-12-17 | 132 | 132 | 132 | 132 | 1,100 | 132 |
| 2009-12-16 | 134 | 134 | 132 | 134 | 3,200 | 134 |
| 2009-12-15 | 134 | 137 | 134 | 137 | 4,200 | 137 |
| 2009-12-14 | 136 | 136 | 136 | 136 | 2,100 | 136 |
| 2009-12-11 | 134 | 136 | 134 | 135 | 1,200 | 135 |
| 2009-12-10 | 135 | 135 | 134 | 134 | 300 | 134 |
| 2009-12-09 | 135 | 137 | 133 | 136 | 3,300 | 136 |
| 2009-12-08 | 138 | 138 | 135 | 135 | 2,200 | 135 |
| 2009-12-07 | 138 | 139 | 137 | 139 | 3,700 | 139 |
| 2009-12-04 | 140 | 140 | 134 | 134 | 8,200 | 134 |
| 2009-12-03 | 134 | 136 | 134 | 136 | 2,800 | 136 |
| 2009-12-02 | 132 | 135 | 132 | 132 | 2,000 | 132 |
| 2009-12-01 | 136 | 136 | 130 | 131 | 8,800 | 131 |
| 2009-11-30 | 133 | 135 | 133 | 135 | 15,100 | 135 |
| 2009-11-27 | 134 | 134 | 130 | 131 | 18,400 | 131 |
| 2009-11-26 | 135 | 136 | 134 | 136 | 1,100 | 136 |
| 2009-11-25 | 141 | 141 | 141 | 141 | 7,400 | 141 |
| 2009-11-24 | 130 | 136 | 129 | 136 | 6,000 | 136 |
| 2009-11-20 | 128 | 132 | 126 | 127 | 7,300 | 127 |
| 2009-11-19 | 129 | 129 | 120 | 127 | 19,200 | 127 |
| 2009-11-18 | 134 | 134 | 130 | 132 | 32,300 | 132 |
| 2009-11-17 | 139 | 139 | 135 | 136 | 9,900 | 136 |
| 2009-11-16 | 141 | 141 | 136 | 140 | 6,300 | 140 |
| 2009-11-13 | 146 | 146 | 144 | 144 | 4,000 | 144 |
| 2009-11-12 | 150 | 150 | 149 | 149 | 3,400 | 149 |
| 2009-11-11 | 152 | 152 | 150 | 150 | 18,500 | 150 |
| 2009-11-10 | 154 | 157 | 154 | 157 | 1,600 | 157 |
| 2009-11-09 | 159 | 159 | 153 | 153 | 2,200 | 153 |
| 2009-11-06 | 160 | 160 | 159 | 159 | 400 | 159 |
| 2009-11-05 | 158 | 158 | 156 | 158 | 1,700 | 158 |
| 2009-11-04 | 156 | 160 | 156 | 160 | 2,100 | 160 |
| 2009-11-02 | 161 | 161 | 160 | 160 | 9,700 | 160 |
| 2009-10-30 | 159 | 163 | 156 | 163 | 6,400 | 163 |
| 2009-10-29 | 157 | 158 | 154 | 156 | 1,200 | 156 |
| 2009-10-28 | 160 | 164 | 155 | 156 | 9,600 | 156 |
| 2009-10-27 | 164 | 164 | 163 | 163 | 3,300 | 163 |
| 2009-10-26 | 165 | 165 | 159 | 160 | 20,700 | 160 |
| 2009-10-23 | 162 | 162 | 152 | 160 | 8,800 | 160 |
| 2009-10-22 | 158 | 158 | 155 | 158 | 2,600 | 158 |
| 2009-10-21 | 159 | 159 | 154 | 158 | 2,500 | 158 |
| 2009-10-20 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2009-10-19 | 156 | 161 | 156 | 157 | 900 | 157 |
| 2009-10-16 | 163 | 163 | 151 | 153 | 6,300 | 153 |
| 2009-10-15 | 156 | 160 | 156 | 160 | 7,900 | 160 |
| 2009-10-14 | 150 | 155 | 150 | 155 | 2,700 | 155 |
| 2009-10-13 | 150 | 150 | 148 | 149 | 800 | 149 |
| 2009-10-09 | 146 | 148 | 145 | 148 | 6,400 | 148 |
| 2009-10-08 | 152 | 153 | 145 | 148 | 23,700 | 148 |
| 2009-10-07 | 148 | 150 | 148 | 150 | 4,100 | 150 |
| 2009-10-06 | 149 | 150 | 148 | 150 | 2,200 | 150 |
| 2009-10-05 | 152 | 152 | 138 | 149 | 17,100 | 149 |
| 2009-10-02 | 154 | 158 | 152 | 155 | 12,700 | 155 |
| 2009-10-01 | 162 | 162 | 159 | 159 | 6,100 | 159 |
| 2009-09-30 | 159 | 162 | 159 | 159 | 3,300 | 159 |
| 2009-09-29 | 161 | 162 | 159 | 159 | 1,800 | 159 |
| 2009-09-28 | 162 | 162 | 155 | 159 | 3,800 | 159 |
| 2009-09-25 | 163 | 163 | 156 | 160 | 12,200 | 160 |
| 2009-09-24 | 155 | 157 | 155 | 156 | 11,200 | 156 |
| 2009-09-18 | 160 | 161 | 155 | 156 | 12,500 | 156 |
| 2009-09-17 | 165 | 165 | 155 | 160 | 49,300 | 160 |
| 2009-09-16 | 163 | 166 | 163 | 164 | 11,800 | 164 |
| 2009-09-15 | 166 | 167 | 163 | 167 | 10,700 | 167 |
| 2009-09-14 | 170 | 170 | 164 | 164 | 13,700 | 164 |
| 2009-09-11 | 167 | 170 | 167 | 170 | 13,600 | 170 |
| 2009-09-10 | 170 | 170 | 163 | 167 | 26,500 | 167 |
| 2009-09-09 | 167 | 171 | 167 | 170 | 13,300 | 170 |
| 2009-09-08 | 168 | 169 | 166 | 169 | 14,300 | 169 |
| 2009-09-07 | 170 | 170 | 165 | 168 | 7,100 | 168 |
| 2009-09-04 | 168 | 170 | 166 | 167 | 5,300 | 167 |
| 2009-09-03 | 171 | 171 | 168 | 168 | 13,200 | 168 |
| 2009-09-02 | 169 | 172 | 166 | 168 | 15,000 | 168 |
| 2009-09-01 | 170 | 173 | 169 | 171 | 38,200 | 171 |
| 2009-08-31 | 169 | 169 | 165 | 168 | 46,700 | 168 |
| 2009-08-28 | 175 | 177 | 160 | 171 | 333,900 | 171 |
| 2009-08-27 | 184 | 184 | 170 | 172 | 229,700 | 172 |
| 2009-08-26 | 183 | 184 | 182 | 182 | 14,500 | 182 |
| 2009-08-25 | 183 | 184 | 181 | 184 | 30,700 | 184 |
| 2009-08-24 | 183 | 183 | 178 | 181 | 49,100 | 181 |
| 2009-08-21 | 183 | 183 | 176 | 178 | 22,400 | 178 |
| 2009-08-20 | 170 | 178 | 169 | 178 | 40,900 | 178 |
| 2009-08-19 | 170 | 171 | 164 | 169 | 95,200 | 169 |
| 2009-08-18 | 176 | 177 | 166 | 171 | 200,600 | 171 |
| 2009-08-17 | 184 | 185 | 174 | 179 | 167,500 | 179 |
| 2009-08-14 | 180 | 182 | 174 | 182 | 88,500 | 182 |
| 2009-08-13 | 186 | 187 | 177 | 180 | 216,500 | 180 |
| 2009-08-12 | 186 | 186 | 183 | 184 | 55,600 | 184 |
| 2009-08-11 | 185 | 186 | 184 | 186 | 10,200 | 186 |
| 2009-08-10 | 183 | 186 | 181 | 186 | 29,900 | 186 |
| 2009-08-07 | 185 | 185 | 183 | 185 | 23,400 | 185 |
| 2009-08-06 | 187 | 189 | 186 | 188 | 9,300 | 188 |
| 2009-08-05 | 189 | 189 | 188 | 188 | 14,300 | 188 |
| 2009-08-04 | 190 | 190 | 189 | 190 | 13,100 | 190 |
| 2009-08-03 | 196 | 196 | 190 | 192 | 13,200 | 192 |
| 2009-07-31 | 193 | 193 | 186 | 192 | 18,300 | 192 |
| 2009-07-30 | 190 | 190 | 183 | 188 | 21,800 | 188 |
| 2009-07-29 | 192 | 193 | 191 | 193 | 3,900 | 193 |
| 2009-07-28 | 193 | 193 | 190 | 191 | 9,300 | 191 |
| 2009-07-27 | 198 | 198 | 194 | 195 | 8,800 | 195 |
| 2009-07-24 | 204 | 204 | 201 | 202 | 10,200 | 202 |
| 2009-07-23 | 203 | 203 | 199 | 203 | 4,300 | 203 |
| 2009-07-22 | 205 | 205 | 199 | 203 | 9,600 | 203 |
| 2009-07-21 | 205 | 205 | 204 | 204 | 300 | 204 |
| 2009-07-17 | 205 | 205 | 204 | 204 | 2,400 | 204 |
| 2009-07-16 | 200 | 200 | 199 | 200 | 800 | 200 |
| 2009-07-15 | 197 | 202 | 196 | 199 | 4,200 | 199 |
| 2009-07-14 | 197 | 199 | 189 | 191 | 9,300 | 191 |
| 2009-07-13 | 218 | 218 | 197 | 202 | 3,200 | 202 |
| 2009-07-10 | 210 | 215 | 210 | 215 | 2,500 | 215 |
| 2009-07-09 | 214 | 214 | 207 | 210 | 3,200 | 210 |
| 2009-07-08 | 217 | 218 | 214 | 214 | 5,300 | 214 |
| 2009-07-07 | 219 | 219 | 217 | 218 | 2,400 | 218 |
| 2009-07-06 | 220 | 220 | 217 | 217 | 4,500 | 217 |
| 2009-07-03 | 219 | 219 | 217 | 218 | 9,400 | 218 |
| 2009-07-02 | 219 | 219 | 217 | 218 | 2,000 | 218 |
| 2009-07-01 | 220 | 220 | 215 | 217 | 16,500 | 217 |
| 2009-06-30 | 230 | 230 | 215 | 215 | 19,300 | 215 |
| 2009-06-29 | 220 | 220 | 218 | 220 | 6,200 | 220 |
| 2009-06-26 | 225 | 225 | 221 | 221 | 500 | 221 |
| 2009-06-25 | 229 | 229 | 218 | 218 | 12,300 | 218 |
| 2009-06-24 | 220 | 224 | 217 | 217 | 3,800 | 217 |
| 2009-06-23 | 225 | 225 | 220 | 220 | 11,300 | 220 |
| 2009-06-22 | 227 | 227 | 220 | 225 | 3,700 | 225 |
| 2009-06-19 | 225 | 225 | 222 | 223 | 1,900 | 223 |
| 2009-06-18 | 226 | 226 | 225 | 225 | 300 | 225 |
| 2009-06-17 | 225 | 228 | 224 | 228 | 1,500 | 228 |
| 2009-06-16 | 228 | 228 | 226 | 226 | 1,900 | 226 |
| 2009-06-15 | 233 | 234 | 228 | 229 | 6,300 | 229 |
| 2009-06-12 | 232 | 235 | 232 | 234 | 4,100 | 234 |
| 2009-06-11 | 240 | 240 | 222 | 231 | 13,800 | 231 |
| 2009-06-10 | 238 | 240 | 236 | 239 | 8,400 | 239 |
| 2009-06-09 | 232 | 237 | 232 | 235 | 5,200 | 235 |
| 2009-06-08 | 226 | 228 | 226 | 227 | 7,500 | 227 |
| 2009-06-05 | 222 | 225 | 222 | 222 | 1,800 | 222 |
| 2009-06-04 | 223 | 225 | 221 | 225 | 4,600 | 225 |
| 2009-06-03 | 222 | 223 | 222 | 223 | 1,100 | 223 |
| 2009-06-02 | 223 | 223 | 218 | 222 | 9,000 | 222 |
| 2009-06-01 | 228 | 228 | 215 | 223 | 16,100 | 223 |
| 2009-05-29 | 229 | 229 | 226 | 227 | 4,100 | 227 |
| 2009-05-28 | 231 | 231 | 230 | 230 | 700 | 230 |
| 2009-05-27 | 232 | 232 | 229 | 229 | 1,400 | 229 |
| 2009-05-26 | 230 | 230 | 229 | 229 | 300 | 229 |
| 2009-05-25 | 240 | 240 | 230 | 230 | 5,000 | 230 |
| 2009-05-22 | 228 | 231 | 226 | 231 | 1,900 | 231 |
| 2009-05-21 | 230 | 230 | 228 | 228 | 1,300 | 228 |
| 2009-05-20 | 226 | 233 | 223 | 230 | 1,700 | 230 |
| 2009-05-19 | 230 | 230 | 226 | 227 | 1,300 | 227 |
| 2009-05-18 | 237 | 237 | 231 | 231 | 500 | 231 |
| 2009-05-15 | 230 | 232 | 229 | 232 | 600 | 232 |
| 2009-05-14 | 225 | 232 | 223 | 232 | 7,500 | 232 |
| 2009-05-13 | 238 | 242 | 238 | 242 | 400 | 242 |
| 2009-05-12 | 241 | 243 | 240 | 240 | 400 | 240 |
| 2009-05-11 | 240 | 248 | 240 | 246 | 700 | 246 |
| 2009-05-08 | 240 | 249 | 238 | 248 | 2,700 | 248 |
| 2009-05-07 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2009-05-01 | 235 | 240 | 235 | 240 | 9,700 | 240 |
| 2009-04-30 | 234 | 236 | 230 | 236 | 7,200 | 236 |
| 2009-04-28 | 229 | 233 | 221 | 232 | 5,600 | 232 |
| 2009-04-27 | 230 | 239 | 228 | 237 | 5,600 | 237 |
| 2009-04-24 | 236 | 241 | 231 | 241 | 6,100 | 241 |
| 2009-04-23 | 230 | 232 | 220 | 229 | 5,100 | 229 |
| 2009-04-22 | 230 | 237 | 220 | 229 | 7,600 | 229 |
| 2009-04-21 | 231 | 235 | 230 | 235 | 1,200 | 235 |
| 2009-04-20 | 240 | 240 | 232 | 237 | 1,300 | 237 |
| 2009-04-17 | 243 | 244 | 236 | 242 | 4,100 | 242 |
| 2009-04-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-04-15 | 240 | 250 | 230 | 245 | 6,400 | 245 |
| 2009-04-14 | 250 | 250 | 244 | 244 | 2,400 | 244 |
| 2009-04-13 | 255 | 260 | 241 | 249 | 4,100 | 249 |
| 2009-04-10 | 261 | 265 | 256 | 260 | 3,500 | 260 |
| 2009-04-09 | 257 | 266 | 255 | 266 | 5,900 | 266 |
| 2009-04-08 | 254 | 269 | 254 | 267 | 1,000 | 267 |
| 2009-04-07 | 254 | 269 | 244 | 269 | 8,700 | 269 |
| 2009-04-06 | 245 | 261 | 245 | 260 | 6,100 | 260 |
| 2009-04-03 | 252 | 252 | 247 | 250 | 1,000 | 250 |
| 2009-04-02 | 252 | 254 | 239 | 254 | 3,500 | 254 |
| 2009-04-01 | 254 | 254 | 254 | 254 | 3,300 | 254 |
| 2009-03-31 | 252 | 254 | 251 | 254 | 2,300 | 254 |
| 2009-03-30 | 252 | 252 | 243 | 252 | 900 | 252 |
| 2009-03-27 | 250 | 254 | 250 | 252 | 2,400 | 252 |
| 2009-03-25 | 257 | 257 | 250 | 255 | 5,700 | 255 |
| 2009-03-24 | 256 | 256 | 255 | 255 | 1,000 | 255 |
| 2009-03-23 | 251 | 254 | 251 | 254 | 500 | 254 |
| 2009-03-19 | 246 | 250 | 246 | 250 | 1,300 | 250 |
| 2009-03-18 | 255 | 255 | 250 | 254 | 2,500 | 254 |
| 2009-03-17 | 238 | 253 | 238 | 253 | 3,100 | 253 |
| 2009-03-16 | 245 | 255 | 245 | 253 | 3,100 | 253 |
| 2009-03-12 | 254 | 259 | 254 | 259 | 1,500 | 259 |
| 2009-03-11 | 254 | 258 | 254 | 258 | 1,000 | 258 |
| 2009-03-10 | 244 | 259 | 244 | 259 | 1,700 | 259 |
| 2009-03-06 | 239 | 254 | 239 | 244 | 1,100 | 244 |
| 2009-03-03 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-03-02 | 265 | 265 | 265 | 265 | 3,100 | 265 |
| 2009-02-27 | 259 | 260 | 250 | 259 | 9,700 | 259 |
| 2009-02-26 | 254 | 259 | 254 | 259 | 4,200 | 259 |
| 2009-02-25 | 260 | 260 | 245 | 259 | 7,400 | 259 |
| 2009-02-24 | 228 | 255 | 228 | 254 | 15,700 | 254 |
| 2009-02-23 | 224 | 250 | 224 | 248 | 6,300 | 248 |
| 2009-02-20 | 216 | 229 | 216 | 229 | 4,100 | 229 |
| 2009-02-19 | 214 | 229 | 214 | 229 | 1,700 | 229 |
| 2009-02-18 | 222 | 230 | 222 | 230 | 1,500 | 230 |
| 2009-02-16 | 235 | 235 | 225 | 235 | 600 | 235 |
| 2009-02-13 | 216 | 226 | 216 | 226 | 3,000 | 226 |
| 2009-02-12 | 208 | 229 | 201 | 229 | 10,200 | 229 |
| 2009-02-10 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2009-02-09 | 230 | 230 | 221 | 221 | 1,400 | 221 |
| 2009-02-06 | 219 | 233 | 219 | 231 | 6,400 | 231 |
| 2009-02-05 | 211 | 221 | 210 | 219 | 6,300 | 219 |
| 2009-02-04 | 223 | 223 | 209 | 214 | 7,800 | 214 |
| 2009-02-03 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2009-02-02 | 248 | 248 | 230 | 240 | 12,300 | 240 |
| 2009-01-30 | 247 | 250 | 242 | 250 | 5,000 | 250 |
| 2009-01-29 | 246 | 254 | 246 | 252 | 3,100 | 252 |
| 2009-01-27 | 226 | 248 | 226 | 247 | 4,000 | 247 |
| 2009-01-26 | 243 | 248 | 230 | 244 | 2,800 | 244 |
| 2009-01-23 | 255 | 255 | 248 | 248 | 4,800 | 248 |
| 2009-01-22 | 253 | 254 | 251 | 254 | 1,400 | 254 |
| 2009-01-20 | 247 | 260 | 247 | 260 | 7,400 | 260 |
| 2009-01-19 | 254 | 256 | 249 | 255 | 5,900 | 255 |
| 2009-01-16 | 246 | 254 | 246 | 254 | 1,500 | 254 |
| 2009-01-15 | 240 | 254 | 240 | 254 | 1,000 | 254 |
| 2009-01-14 | 256 | 257 | 256 | 257 | 500 | 257 |
| 2009-01-13 | 258 | 262 | 237 | 257 | 6,400 | 257 |
| 2009-01-09 | 253 | 253 | 250 | 253 | 4,800 | 253 |
| 2009-01-08 | 254 | 259 | 251 | 259 | 4,700 | 259 |
| 2009-01-07 | 261 | 263 | 255 | 255 | 7,100 | 255 |
| 2009-01-06 | 263 | 268 | 258 | 267 | 1,700 | 267 |
| 2009-01-05 | 268 | 268 | 268 | 268 | 3,300 | 268 |
分割・併合履歴 ： なし