7235 東京ラヂエーター製造(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	443	446	438	442	29,200	442
2010-12-29	441	447	435	443	22,000	443
2010-12-28	430	447	426	441	39,400	441
2010-12-27	419	431	416	426	72,400	426
2010-12-24	440	440	413	426	113,800	426
2010-12-22	454	454	445	447	55,000	447
2010-12-21	446	451	441	451	63,300	451
2010-12-20	457	457	444	445	117,400	445
2010-12-17	456	458	440	444	79,600	444
2010-12-16	447	454	442	449	101,800	449
2010-12-15	448	461	427	452	260,400	452
2010-12-14	406	445	404	442	272,100	442
2010-12-13	365	399	364	399	188,700	399
2010-12-10	371	372	366	367	27,500	367
2010-12-09	371	378	367	372	79,800	372
2010-12-08	365	375	360	375	93,500	375
2010-12-07	367	367	356	356	61,200	356
2010-12-06	342	360	342	360	91,000	360
2010-12-03	342	345	342	344	17,400	344
2010-12-02	348	348	342	343	20,700	343
2010-12-01	333	343	333	339	43,200	339
2010-11-30	353	353	318	336	96,800	336
2010-11-29	343	353	343	353	42,300	353
2010-11-26	353	355	345	347	109,700	347
2010-11-25	334	348	328	345	179,100	345
2010-11-24	316	327	315	326	77,300	326
2010-11-22	322	324	315	324	51,600	324
2010-11-19	318	320	315	319	31,400	319
2010-11-18	317	323	314	314	49,800	314
2010-11-17	315	318	312	318	13,400	318
2010-11-16	319	322	313	316	29,100	316
2010-11-15	321	322	312	319	30,600	319
2010-11-12	315	322	313	322	27,900	322
2010-11-11	339	340	311	321	66,300	321
2010-11-10	320	334	318	332	132,400	332
2010-11-09	303	315	300	315	51,800	315
2010-11-08	299	305	298	303	43,100	303
2010-11-05	296	297	291	295	16,400	295
2010-11-04	284	294	284	294	15,000	294
2010-11-02	282	287	280	285	30,700	285
2010-11-01	298	302	287	287	20,700	287
2010-10-29	294	297	286	297	19,500	297
2010-10-28	298	298	293	297	14,100	297
2010-10-27	301	306	298	300	62,700	300
2010-10-26	307	307	295	300	170,600	300
2010-10-25	285	286	281	283	14,500	283
2010-10-22	277	284	277	284	6,400	284
2010-10-21	272	277	268	276	7,000	276
2010-10-20	275	277	268	271	25,300	271
2010-10-19	274	284	273	278	5,300	278
2010-10-18	276	277	274	277	6,700	277
2010-10-15	276	284	271	277	17,800	277
2010-10-14	280	281	275	278	4,900	278
2010-10-13	280	285	278	281	8,900	281
2010-10-12	283	290	280	286	10,600	286
2010-10-08	282	290	282	283	23,100	283
2010-10-07	295	297	289	290	28,900	290
2010-10-06	300	300	292	298	24,700	298
2010-10-05	297	304	293	297	13,200	297
2010-10-04	295	310	293	301	31,600	301
2010-10-01	294	298	290	297	23,700	297
2010-09-30	297	305	290	290	34,900	290
2010-09-29	296	305	291	305	38,200	305
2010-09-28	289	302	289	302	16,300	302
2010-09-27	289	293	286	287	23,600	287
2010-09-24	288	288	279	285	59,100	285
2010-09-22	304	304	291	296	35,200	296
2010-09-21	309	312	296	300	49,600	300
2010-09-17	307	312	300	301	38,900	301
2010-09-16	320	324	305	306	46,000	306
2010-09-15	316	330	316	327	86,500	327
2010-09-14	308	320	303	319	75,900	319
2010-09-13	295	315	293	308	157,900	308
2010-09-10	283	288	281	282	49,800	282
2010-09-09	274	296	274	283	90,100	283
2010-09-08	271	284	270	274	23,600	274
2010-09-07	282	293	278	279	76,900	279
2010-09-06	265	281	265	278	141,100	278
2010-09-03	240	248	236	248	18,200	248
2010-09-02	250	250	240	245	8,700	245
2010-09-01	240	246	239	245	14,000	245
2010-08-31	240	242	235	240	11,900	240
2010-08-30	245	247	239	245	10,100	245
2010-08-27	230	244	220	241	11,600	241
2010-08-26	229	236	227	236	3,000	236
2010-08-25	227	235	226	235	8,000	235
2010-08-24	239	239	232	236	5,300	236
2010-08-23	237	242	235	238	17,600	238
2010-08-20	234	244	230	243	3,900	243
2010-08-19	230	235	222	235	5,200	235
2010-08-18	221	232	220	232	6,200	232
2010-08-17	220	225	216	225	3,000	225
2010-08-16	228	228	221	221	5,000	221
2010-08-13	234	236	219	236	4,600	236
2010-08-12	230	237	210	236	21,400	236
2010-08-11	245	247	239	240	21,500	240
2010-08-10	255	258	249	253	14,300	253
2010-08-09	253	256	246	256	59,800	256
2010-08-06	240	263	240	251	31,600	251
2010-08-05	240	240	233	240	8,500	240
2010-08-04	238	239	230	232	8,900	232
2010-08-03	239	244	239	244	10,800	244
2010-08-02	236	238	236	238	6,100	238
2010-07-30	233	234	231	234	3,900	234
2010-07-29	230	233	229	232	2,800	232
2010-07-28	232	234	231	231	5,500	231
2010-07-27	231	231	227	231	2,300	231
2010-07-26	230	232	230	232	900	232
2010-07-23	226	228	223	228	6,500	228
2010-07-22	219	220	216	220	3,100	220
2010-07-21	220	225	213	223	2,300	223
2010-07-20	215	217	211	216	900	216
2010-07-16	218	219	215	215	4,100	215
2010-07-15	228	228	222	222	2,300	222
2010-07-14	219	230	219	230	4,800	230
2010-07-13	220	225	218	219	11,400	219
2010-07-12	225	228	221	225	6,000	225
2010-07-09	232	232	223	223	4,600	223
2010-07-08	217	220	215	217	12,300	217
2010-07-07	214	217	211	212	3,400	212
2010-07-06	210	213	209	213	15,200	213
2010-07-05	206	215	206	209	17,000	209
2010-07-02	206	215	205	209	24,800	209
2010-07-01	224	224	210	210	23,200	210
2010-06-30	223	228	220	228	13,400	228
2010-06-29	239	239	227	231	9,700	231
2010-06-28	237	247	232	232	10,100	232
2010-06-25	245	246	244	245	18,000	245
2010-06-24	248	255	247	253	7,100	253
2010-06-23	258	258	247	248	7,400	248
2010-06-22	260	260	258	258	3,100	258
2010-06-21	251	263	251	259	3,000	259
2010-06-18	256	258	250	258	6,900	258
2010-06-17	265	265	250	252	14,900	252
2010-06-16	271	273	258	265	25,900	265
2010-06-15	265	268	259	268	15,600	268
2010-06-14	260	263	255	258	14,800	258
2010-06-11	251	255	250	255	9,400	255
2010-06-10	232	239	232	238	8,800	238
2010-06-09	249	249	240	240	14,500	240
2010-06-08	251	259	248	248	6,800	248
2010-06-07	259	269	251	254	39,200	254
2010-06-04	275	280	273	274	17,800	274
2010-06-03	273	279	272	279	15,300	279
2010-06-02	262	272	261	269	9,100	269
2010-06-01	271	275	267	269	24,700	269
2010-05-31	251	263	250	263	27,200	263
2010-05-28	245	250	242	247	52,400	247
2010-05-27	227	240	227	240	20,600	240
2010-05-26	230	237	221	233	21,100	233
2010-05-25	241	241	225	227	16,900	227
2010-05-24	242	243	232	243	50,400	243
2010-05-21	233	240	231	234	25,000	234
2010-05-20	252	258	245	249	9,200	249
2010-05-19	249	265	242	260	28,500	260
2010-05-18	276	281	252	265	25,300	265
2010-05-17	280	290	276	280	64,200	280
2010-05-14	284	305	283	295	33,700	295
2010-05-13	278	290	277	289	15,500	289
2010-05-12	280	280	271	279	8,100	279
2010-05-11	305	310	265	266	55,500	266
2010-05-10	283	297	281	282	19,600	282
2010-05-07	263	291	263	291	83,400	291
2010-05-06	284	303	284	302	45,300	302
2010-04-30	287	309	287	308	59,500	308
2010-04-28	265	280	265	280	24,200	280
2010-04-27	270	277	270	272	37,800	272
2010-04-26	275	288	270	270	262,000	270
2010-04-23	249	258	247	256	47,700	256
2010-04-22	249	249	242	247	31,100	247
2010-04-21	235	247	234	245	46,500	245
2010-04-20	233	239	230	232	34,400	232
2010-04-19	232	232	228	229	36,100	229
2010-04-16	236	240	230	232	25,900	232
2010-04-15	233	235	231	235	39,500	235
2010-04-14	231	233	226	227	24,800	227
2010-04-13	234	234	229	229	20,800	229
2010-04-12	233	238	230	234	37,500	234
2010-04-09	234	234	228	233	23,800	233
2010-04-08	225	230	225	230	15,400	230
2010-04-07	233	233	226	229	24,200	229
2010-04-06	229	233	223	233	36,700	233
2010-04-05	234	236	226	228	86,400	228
2010-04-02	243	244	220	232	45,100	232
2010-04-01	249	252	241	243	47,100	243
2010-03-31	236	249	236	247	85,900	247
2010-03-30	222	237	217	235	82,300	235
2010-03-29	217	218	215	216	24,200	216
2010-03-26	216	216	211	215	21,800	215
2010-03-25	219	219	215	217	18,300	217
2010-03-24	219	223	212	219	50,400	219
2010-03-23	213	222	212	215	64,000	215
2010-03-19	217	218	206	211	85,000	211
2010-03-18	225	226	211	216	67,300	216
2010-03-17	215	224	210	223	64,500	223
2010-03-16	218	220	206	215	90,600	215
2010-03-15	196	222	196	220	251,400	220
2010-03-12	188	191	186	191	36,300	191
2010-03-11	186	189	185	189	51,100	189
2010-03-10	178	185	178	185	32,500	185
2010-03-09	177	181	177	181	27,000	181
2010-03-08	175	177	171	176	17,100	176
2010-03-05	176	176	172	175	2,100	175
2010-03-04	174	176	174	176	35,000	176
2010-03-03	170	173	167	170	6,000	170
2010-03-02	171	172	170	171	14,200	171
2010-03-01	170	173	167	173	63,700	173
2010-02-26	165	171	163	171	30,600	171
2010-02-25	167	171	167	170	44,400	170
2010-02-24	165	165	163	164	6,200	164
2010-02-23	164	166	163	166	4,600	166
2010-02-22	160	163	160	163	2,500	163
2010-02-19	157	160	157	160	13,200	160
2010-02-18	160	160	157	159	6,000	159
2010-02-17	159	161	159	161	8,400	161
2010-02-16	159	160	159	159	13,100	159
2010-02-15	160	160	150	159	9,200	159
2010-02-12	163	163	159	162	2,800	162
2010-02-10	158	162	158	160	9,100	160
2010-02-09	161	163	160	163	4,200	163
2010-02-08	164	165	164	165	31,800	165
2010-02-05	158	165	158	165	8,700	165
2010-02-04	166	166	161	164	8,100	164
2010-02-03	164	165	161	164	5,100	164
2010-02-02	161	165	160	164	11,600	164
2010-02-01	159	160	157	160	15,100	160
2010-01-29	152	159	152	156	5,600	156
2010-01-28	152	156	152	156	21,500	156
2010-01-27	155	155	148	152	2,800	152
2010-01-26	160	160	149	155	9,200	155
2010-01-25	164	164	160	160	13,800	160
2010-01-22	163	163	158	162	11,500	162
2010-01-21	157	164	157	164	7,200	164
2010-01-20	160	160	156	160	13,400	160
2010-01-19	158	159	158	159	600	159
2010-01-18	160	160	158	158	8,100	158
2010-01-15	159	160	157	160	7,500	160
2010-01-14	156	158	156	157	8,200	157
2010-01-13	154	159	154	159	23,000	159
2010-01-12	153	155	151	154	22,200	154
2010-01-08	155	155	151	153	2,900	153
2010-01-07	156	156	153	153	14,500	153
2010-01-06	150	154	149	151	10,500	151
2010-01-05	149	153	149	149	22,200	149
2010-01-04	148	150	145	148	27,600	148

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31