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
2011-12-30	389	397	389	395	6,900	395
2011-12-29	398	398	390	395	2,500	395
2011-12-28	403	403	396	399	4,600	399
2011-12-27	378	394	378	393	12,800	393
2011-12-26	390	406	386	386	17,700	386
2011-12-22	389	390	385	389	8,200	389
2011-12-21	380	388	380	380	6,400	380
2011-12-20	380	382	380	380	3,900	380
2011-12-19	384	393	378	381	3,600	381
2011-12-16	398	401	396	396	3,500	396
2011-12-15	400	401	394	401	11,500	401
2011-12-14	402	409	402	408	7,500	408
2011-12-13	408	408	403	407	4,600	407
2011-12-12	405	408	405	408	9,300	408
2011-12-09	405	405	397	405	5,100	405
2011-12-08	399	405	391	405	20,300	405
2011-12-07	410	410	405	405	5,500	405
2011-12-06	410	410	397	402	13,400	402
2011-12-05	391	405	390	402	16,900	402
2011-12-02	381	392	381	392	3,700	392
2011-12-01	392	398	377	386	19,500	386
2011-11-30	370	375	369	374	10,900	374
2011-11-29	362	368	360	368	5,000	368
2011-11-28	351	360	351	360	6,400	360
2011-11-25	335	349	330	349	12,300	349
2011-11-24	337	337	326	331	11,800	331
2011-11-22	338	339	329	339	13,700	339
2011-11-21	348	348	339	342	10,000	342
2011-11-18	351	351	343	348	8,900	348
2011-11-17	353	359	347	359	12,500	359
2011-11-16	373	374	360	365	4,100	365
2011-11-15	380	380	362	369	12,900	369
2011-11-14	366	384	366	380	10,100	380
2011-11-11	384	384	366	382	10,700	382
2011-11-10	395	395	370	381	23,700	381
2011-11-09	395	403	395	402	12,200	402
2011-11-08	417	417	391	399	25,900	399
2011-11-07	421	421	412	415	4,200	415
2011-11-04	428	428	414	425	10,800	425
2011-11-02	413	425	413	425	3,100	425
2011-11-01	440	440	424	429	5,800	429
2011-10-31	439	441	431	438	9,600	438
2011-10-28	420	435	416	424	17,000	424
2011-10-27	408	415	408	414	7,200	414
2011-10-26	415	415	405	412	8,800	412
2011-10-25	422	423	415	417	14,800	417
2011-10-24	421	425	417	420	5,800	420
2011-10-21	432	432	420	420	5,400	420
2011-10-20	450	450	432	432	3,500	432
2011-10-19	444	452	444	452	200	452
2011-10-18	442	449	442	444	1,900	444
2011-10-17	448	458	448	458	6,100	458
2011-10-14	449	449	439	448	5,300	448
2011-10-13	445	449	443	449	7,000	449
2011-10-12	443	443	432	443	3,200	443
2011-10-11	436	445	436	444	9,500	444
2011-10-07	428	433	420	433	2,700	433
2011-10-06	423	430	419	428	5,900	428
2011-10-05	429	429	418	422	3,200	422
2011-10-04	422	429	417	429	2,600	429
2011-10-03	453	453	431	442	10,400	442
2011-09-30	454	454	442	450	3,300	450
2011-09-29	455	455	446	454	7,400	454
2011-09-28	439	457	439	454	3,000	454
2011-09-27	439	440	436	436	5,200	436
2011-09-26	440	445	417	431	22,300	431
2011-09-22	454	462	446	451	11,200	451
2011-09-21	465	465	451	462	8,500	462
2011-09-20	468	470	460	466	14,900	466
2011-09-16	467	484	465	483	9,000	483
2011-09-15	467	470	457	457	3,900	457
2011-09-14	458	459	455	459	3,000	459
2011-09-13	469	469	457	457	5,600	457
2011-09-12	474	477	457	459	27,100	459
2011-09-09	456	462	453	454	11,500	454
2011-09-08	463	467	461	467	500	467
2011-09-07	463	473	461	471	2,500	471
2011-09-06	472	472	453	453	7,100	453
2011-09-05	484	484	476	480	5,600	480
2011-09-02	503	507	491	492	20,800	492
2011-09-01	491	501	476	495	21,600	495
2011-08-31	501	501	488	494	3,500	494
2011-08-30	492	501	491	499	6,800	499
2011-08-29	493	493	478	492	4,500	492
2011-08-26	461	485	456	485	5,600	485
2011-08-25	457	465	452	457	10,700	457
2011-08-24	455	460	446	449	3,900	449
2011-08-23	451	452	439	452	9,500	452
2011-08-22	465	465	441	449	26,500	449
2011-08-19	456	469	448	465	37,400	465
2011-08-18	490	490	470	472	30,600	472
2011-08-17	499	500	496	500	1,800	500
2011-08-16	506	506	499	505	8,700	505
2011-08-15	490	500	490	495	13,700	495
2011-08-12	505	517	488	490	10,600	490
2011-08-11	486	505	486	500	13,700	500
2011-08-10	531	531	504	504	31,400	504
2011-08-09	487	501	461	501	96,200	501
2011-08-08	518	534	515	515	42,000	515
2011-08-05	527	548	514	528	52,400	528
2011-08-04	555	572	541	557	40,200	557
2011-08-03	537	559	529	550	50,100	550
2011-08-02	545	555	532	555	30,400	555
2011-08-01	535	550	535	545	10,300	545
2011-07-29	549	558	535	535	18,800	535
2011-07-28	560	560	548	552	35,600	552
2011-07-27	530	565	522	565	60,600	565
2011-07-26	515	530	514	530	14,600	530
2011-07-25	531	541	506	515	47,300	515
2011-07-22	530	540	521	531	45,400	531
2011-07-21	530	534	527	530	16,000	530
2011-07-20	542	551	533	537	20,800	537
2011-07-19	544	549	535	535	9,600	535
2011-07-15	542	552	539	552	16,300	552
2011-07-14	544	550	535	550	13,500	550
2011-07-13	529	553	520	546	36,100	546
2011-07-12	547	547	534	539	11,300	539
2011-07-11	541	551	540	547	12,100	547
2011-07-08	565	565	551	551	17,100	551
2011-07-07	561	561	555	560	12,300	560
2011-07-06	559	568	550	561	29,300	561
2011-07-05	546	557	542	551	23,900	551
2011-07-04	570	580	549	550	45,200	550
2011-07-01	572	578	562	565	67,700	565
2011-06-30	570	574	551	570	64,800	570
2011-06-29	542	570	542	569	78,700	569
2011-06-28	534	550	525	550	49,000	550
2011-06-27	537	555	532	544	80,800	544
2011-06-24	505	516	505	515	65,900	515
2011-06-23	464	499	464	496	70,100	496
2011-06-22	451	463	451	460	14,300	460
2011-06-21	456	457	448	452	11,800	452
2011-06-20	456	456	447	454	17,500	454
2011-06-17	462	477	456	462	19,200	462
2011-06-16	452	473	452	470	25,000	470
2011-06-15	468	468	456	460	24,500	460
2011-06-14	441	455	435	452	56,500	452
2011-06-13	433	452	432	441	53,000	441
2011-06-10	459	464	441	441	26,800	441
2011-06-09	460	468	453	453	28,000	453
2011-06-08	479	479	459	468	20,500	468
2011-06-07	480	485	470	477	34,400	477
2011-06-06	474	484	464	481	22,000	481
2011-06-03	494	495	486	490	7,400	490
2011-06-02	493	500	485	495	31,900	495
2011-06-01	514	515	504	504	45,100	504
2011-05-31	500	515	492	512	29,800	512
2011-05-30	525	525	499	505	27,800	505
2011-05-27	476	510	474	510	54,600	510
2011-05-26	454	472	451	472	29,500	472
2011-05-25	433	456	431	456	37,500	456
2011-05-24	442	449	435	441	32,800	441
2011-05-23	472	472	451	454	40,000	454
2011-05-20	495	495	481	487	9,700	487
2011-05-19	503	504	489	497	35,400	497
2011-05-18	490	498	488	497	17,300	497
2011-05-17	485	485	465	484	52,700	484
2011-05-16	504	511	464	485	92,900	485
2011-05-13	550	550	520	534	72,600	534
2011-05-12	515	535	511	535	57,300	535
2011-05-11	510	519	510	513	26,400	513
2011-05-10	499	521	497	514	37,400	514
2011-05-09	514	514	504	508	25,900	508
2011-05-06	510	522	510	514	33,000	514
2011-05-02	516	530	515	520	55,000	520
2011-04-28	515	528	515	526	35,100	526
2011-04-27	520	524	512	518	35,200	518
2011-04-26	527	527	512	515	35,700	515
2011-04-25	520	536	520	530	42,900	530
2011-04-22	509	525	509	524	78,600	524
2011-04-21	520	525	508	508	18,900	508
2011-04-20	514	515	506	515	19,800	515
2011-04-19	506	514	505	505	22,400	505
2011-04-18	524	524	512	516	16,400	516
2011-04-15	505	520	505	514	32,800	514
2011-04-14	527	546	505	512	112,500	512
2011-04-13	504	519	496	513	41,200	513
2011-04-12	525	532	505	514	28,400	514
2011-04-11	523	539	515	530	41,900	530
2011-04-08	499	540	484	530	61,600	530
2011-04-07	512	523	490	493	58,600	493
2011-04-06	525	535	510	512	90,800	512
2011-04-05	554	554	506	539	112,400	539
2011-04-04	590	600	560	568	57,800	568
2011-04-01	605	605	589	600	25,400	600
2011-03-31	625	627	591	598	51,100	598
2011-03-30	610	630	598	615	54,700	615
2011-03-29	562	610	552	600	68,400	600
2011-03-28	581	587	565	575	93,300	575
2011-03-25	585	593	584	591	122,400	591
2011-03-24	600	618	572	601	110,900	601
2011-03-23	594	618	570	600	144,600	600
2011-03-22	560	588	550	585	138,800	585
2011-03-18	499	539	494	528	150,600	528
2011-03-17	437	498	424	485	159,700	485
2011-03-16	443	497	435	477	390,700	477
2011-03-15	467	467	467	467	15,900	467
2011-03-14	567	567	567	567	47,900	567
2011-03-11	665	667	652	667	91,800	667
2011-03-10	675	681	665	675	72,800	675
2011-03-09	690	695	680	682	64,300	682
2011-03-08	694	699	689	692	65,000	692
2011-03-07	679	704	679	694	311,600	694
2011-03-04	680	683	663	669	95,600	669
2011-03-03	656	668	651	666	103,200	666
2011-03-02	639	652	635	636	52,100	636
2011-03-01	635	659	628	659	67,400	659
2011-02-28	609	629	603	622	63,300	622
2011-02-25	585	605	581	603	103,200	603
2011-02-24	603	607	585	595	124,200	595
2011-02-23	622	635	610	622	53,300	622
2011-02-22	637	641	625	632	71,000	632
2011-02-21	640	648	621	647	73,200	647
2011-02-18	654	654	635	636	39,000	636
2011-02-17	639	650	626	638	50,800	638
2011-02-16	635	642	620	633	74,800	633
2011-02-15	648	655	639	645	104,700	645
2011-02-14	623	648	623	648	139,300	648
2011-02-10	581	615	570	608	146,900	608
2011-02-09	580	582	570	571	78,400	571
2011-02-08	588	594	564	575	74,800	575
2011-02-07	595	596	583	589	53,500	589
2011-02-04	579	595	579	586	68,600	586
2011-02-03	571	584	565	582	107,400	582
2011-02-02	549	579	544	577	146,800	577
2011-02-01	545	545	534	542	39,500	542
2011-01-31	525	539	525	537	42,400	537
2011-01-28	548	549	528	545	50,300	545
2011-01-27	535	544	520	544	57,400	544
2011-01-26	528	536	526	534	10,400	534
2011-01-25	532	536	524	528	32,900	528
2011-01-24	482	532	482	522	79,500	522
2011-01-21	521	525	485	490	115,500	490
2011-01-20	538	540	516	521	69,900	521
2011-01-19	535	540	531	538	35,600	538
2011-01-18	529	539	529	530	40,900	530
2011-01-17	530	549	526	535	73,500	535
2011-01-14	535	544	529	535	78,000	535
2011-01-13	546	548	528	541	137,700	541
2011-01-12	535	557	525	536	236,100	536
2011-01-11	499	546	499	537	158,100	537
2011-01-07	488	497	471	492	118,600	492
2011-01-06	491	494	480	480	104,500	480
2011-01-05	458	473	452	473	141,700	473
2011-01-04	448	452	445	452	35,500	452

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