7235 東京ラヂエーター製造(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303893973893956,900395
2011-12-293983983903952,500395
2011-12-284034033963994,600399
2011-12-2737839437839312,800393
2011-12-2639040638638617,700386
2011-12-223893903853898,200389
2011-12-213803883803806,400380
2011-12-203803823803803,900380
2011-12-193843933783813,600381
2011-12-163984013963963,500396
2011-12-1540040139440111,500401
2011-12-144024094024087,500408
2011-12-134084084034074,600407
2011-12-124054084054089,300408
2011-12-094054053974055,100405
2011-12-0839940539140520,300405
2011-12-074104104054055,500405
2011-12-0641041039740213,400402
2011-12-0539140539040216,900402
2011-12-023813923813923,700392
2011-12-0139239837738619,500386
2011-11-3037037536937410,900374
2011-11-293623683603685,000368
2011-11-283513603513606,400360
2011-11-2533534933034912,300349
2011-11-2433733732633111,800331
2011-11-2233833932933913,700339
2011-11-2134834833934210,000342
2011-11-183513513433488,900348
2011-11-1735335934735912,500359
2011-11-163733743603654,100365
2011-11-1538038036236912,900369
2011-11-1436638436638010,100380
2011-11-1138438436638210,700382
2011-11-1039539537038123,700381
2011-11-0939540339540212,200402
2011-11-0841741739139925,900399
2011-11-074214214124154,200415
2011-11-0442842841442510,800425
2011-11-024134254134253,100425
2011-11-014404404244295,800429
2011-10-314394414314389,600438
2011-10-2842043541642417,000424
2011-10-274084154084147,200414
2011-10-264154154054128,800412
2011-10-2542242341541714,800417
2011-10-244214254174205,800420
2011-10-214324324204205,400420
2011-10-204504504324323,500432
2011-10-19444452444452200452
2011-10-184424494424441,900444
2011-10-174484584484586,100458
2011-10-144494494394485,300448
2011-10-134454494434497,000449
2011-10-124434434324433,200443
2011-10-114364454364449,500444
2011-10-074284334204332,700433
2011-10-064234304194285,900428
2011-10-054294294184223,200422
2011-10-044224294174292,600429
2011-10-0345345343144210,400442
2011-09-304544544424503,300450
2011-09-294554554464547,400454
2011-09-284394574394543,000454
2011-09-274394404364365,200436
2011-09-2644044541743122,300431
2011-09-2245446244645111,200451
2011-09-214654654514628,500462
2011-09-2046847046046614,900466
2011-09-164674844654839,000483
2011-09-154674704574573,900457
2011-09-144584594554593,000459
2011-09-134694694574575,600457
2011-09-1247447745745927,100459
2011-09-0945646245345411,500454
2011-09-08463467461467500467
2011-09-074634734614712,500471
2011-09-064724724534537,100453
2011-09-054844844764805,600480
2011-09-0250350749149220,800492
2011-09-0149150147649521,600495
2011-08-315015014884943,500494
2011-08-304925014914996,800499
2011-08-294934934784924,500492
2011-08-264614854564855,600485
2011-08-2545746545245710,700457
2011-08-244554604464493,900449
2011-08-234514524394529,500452
2011-08-2246546544144926,500449
2011-08-1945646944846537,400465
2011-08-1849049047047230,600472
2011-08-174995004965001,800500
2011-08-165065064995058,700505
2011-08-1549050049049513,700495
2011-08-1250551748849010,600490
2011-08-1148650548650013,700500
2011-08-1053153150450431,400504
2011-08-0948750146150196,200501
2011-08-0851853451551542,000515
2011-08-0552754851452852,400528
2011-08-0455557254155740,200557
2011-08-0353755952955050,100550
2011-08-0254555553255530,400555
2011-08-0153555053554510,300545
2011-07-2954955853553518,800535
2011-07-2856056054855235,600552
2011-07-2753056552256560,600565
2011-07-2651553051453014,600530
2011-07-2553154150651547,300515
2011-07-2253054052153145,400531
2011-07-2153053452753016,000530
2011-07-2054255153353720,800537
2011-07-195445495355359,600535
2011-07-1554255253955216,300552
2011-07-1454455053555013,500550
2011-07-1352955352054636,100546
2011-07-1254754753453911,300539
2011-07-1154155154054712,100547
2011-07-0856556555155117,100551
2011-07-0756156155556012,300560
2011-07-0655956855056129,300561
2011-07-0554655754255123,900551
2011-07-0457058054955045,200550
2011-07-0157257856256567,700565
2011-06-3057057455157064,800570
2011-06-2954257054256978,700569
2011-06-2853455052555049,000550
2011-06-2753755553254480,800544
2011-06-2450551650551565,900515
2011-06-2346449946449670,100496
2011-06-2245146345146014,300460
2011-06-2145645744845211,800452
2011-06-2045645644745417,500454
2011-06-1746247745646219,200462
2011-06-1645247345247025,000470
2011-06-1546846845646024,500460
2011-06-1444145543545256,500452
2011-06-1343345243244153,000441
2011-06-1045946444144126,800441
2011-06-0946046845345328,000453
2011-06-0847947945946820,500468
2011-06-0748048547047734,400477
2011-06-0647448446448122,000481
2011-06-034944954864907,400490
2011-06-0249350048549531,900495
2011-06-0151451550450445,100504
2011-05-3150051549251229,800512
2011-05-3052552549950527,800505
2011-05-2747651047451054,600510
2011-05-2645447245147229,500472
2011-05-2543345643145637,500456
2011-05-2444244943544132,800441
2011-05-2347247245145440,000454
2011-05-204954954814879,700487
2011-05-1950350448949735,400497
2011-05-1849049848849717,300497
2011-05-1748548546548452,700484
2011-05-1650451146448592,900485
2011-05-1355055052053472,600534
2011-05-1251553551153557,300535
2011-05-1151051951051326,400513
2011-05-1049952149751437,400514
2011-05-0951451450450825,900508
2011-05-0651052251051433,000514
2011-05-0251653051552055,000520
2011-04-2851552851552635,100526
2011-04-2752052451251835,200518
2011-04-2652752751251535,700515
2011-04-2552053652053042,900530
2011-04-2250952550952478,600524
2011-04-2152052550850818,900508
2011-04-2051451550651519,800515
2011-04-1950651450550522,400505
2011-04-1852452451251616,400516
2011-04-1550552050551432,800514
2011-04-14527546505512112,500512
2011-04-1350451949651341,200513
2011-04-1252553250551428,400514
2011-04-1152353951553041,900530
2011-04-0849954048453061,600530
2011-04-0751252349049358,600493
2011-04-0652553551051290,800512
2011-04-05554554506539112,400539
2011-04-0459060056056857,800568
2011-04-0160560558960025,400600
2011-03-3162562759159851,100598
2011-03-3061063059861554,700615
2011-03-2956261055260068,400600
2011-03-2858158756557593,300575
2011-03-25585593584591122,400591
2011-03-24600618572601110,900601
2011-03-23594618570600144,600600
2011-03-22560588550585138,800585
2011-03-18499539494528150,600528
2011-03-17437498424485159,700485
2011-03-16443497435477390,700477
2011-03-1546746746746715,900467
2011-03-1456756756756747,900567
2011-03-1166566765266791,800667
2011-03-1067568166567572,800675
2011-03-0969069568068264,300682
2011-03-0869469968969265,000692
2011-03-07679704679694311,600694
2011-03-0468068366366995,600669
2011-03-03656668651666103,200666
2011-03-0263965263563652,100636
2011-03-0163565962865967,400659
2011-02-2860962960362263,300622
2011-02-25585605581603103,200603
2011-02-24603607585595124,200595
2011-02-2362263561062253,300622
2011-02-2263764162563271,000632
2011-02-2164064862164773,200647
2011-02-1865465463563639,000636
2011-02-1763965062663850,800638
2011-02-1663564262063374,800633
2011-02-15648655639645104,700645
2011-02-14623648623648139,300648
2011-02-10581615570608146,900608
2011-02-0958058257057178,400571
2011-02-0858859456457574,800575
2011-02-0759559658358953,500589
2011-02-0457959557958668,600586
2011-02-03571584565582107,400582
2011-02-02549579544577146,800577
2011-02-0154554553454239,500542
2011-01-3152553952553742,400537
2011-01-2854854952854550,300545
2011-01-2753554452054457,400544
2011-01-2652853652653410,400534
2011-01-2553253652452832,900528
2011-01-2448253248252279,500522
2011-01-21521525485490115,500490
2011-01-2053854051652169,900521
2011-01-1953554053153835,600538
2011-01-1852953952953040,900530
2011-01-1753054952653573,500535
2011-01-1453554452953578,000535
2011-01-13546548528541137,700541
2011-01-12535557525536236,100536
2011-01-11499546499537158,100537
2011-01-07488497471492118,600492
2011-01-06491494480480104,500480
2011-01-05458473452473141,700473
2011-01-0444845244545235,500452

分割・併合履歴 : なし