7235 東京ラヂエーター製造(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 606 | 610 | 599 | 605 | 4,900 | 605 |
| 2015-12-29 | 598 | 610 | 597 | 600 | 3,200 | 600 |
| 2015-12-28 | 608 | 608 | 589 | 598 | 5,100 | 598 |
| 2015-12-25 | 590 | 604 | 575 | 604 | 16,000 | 604 |
| 2015-12-24 | 603 | 603 | 558 | 590 | 8,600 | 590 |
| 2015-12-22 | 598 | 605 | 593 | 603 | 4,400 | 603 |
| 2015-12-21 | 593 | 600 | 593 | 598 | 3,900 | 598 |
| 2015-12-18 | 589 | 611 | 589 | 593 | 6,500 | 593 |
| 2015-12-17 | 589 | 599 | 589 | 598 | 4,500 | 598 |
| 2015-12-16 | 582 | 589 | 582 | 583 | 900 | 583 |
| 2015-12-15 | 588 | 598 | 576 | 576 | 12,900 | 576 |
| 2015-12-14 | 598 | 600 | 573 | 582 | 21,300 | 582 |
| 2015-12-11 | 600 | 608 | 592 | 598 | 10,600 | 598 |
| 2015-12-10 | 604 | 605 | 590 | 591 | 5,400 | 591 |
| 2015-12-09 | 605 | 608 | 603 | 607 | 2,300 | 607 |
| 2015-12-08 | 610 | 610 | 601 | 601 | 5,300 | 601 |
| 2015-12-07 | 604 | 612 | 600 | 610 | 6,000 | 610 |
| 2015-12-04 | 595 | 600 | 583 | 584 | 14,800 | 584 |
| 2015-12-03 | 613 | 613 | 600 | 600 | 5,400 | 600 |
| 2015-12-02 | 605 | 605 | 597 | 603 | 7,300 | 603 |
| 2015-12-01 | 616 | 616 | 597 | 600 | 9,700 | 600 |
| 2015-11-30 | 619 | 619 | 608 | 610 | 9,600 | 610 |
| 2015-11-27 | 604 | 619 | 602 | 618 | 5,300 | 618 |
| 2015-11-26 | 597 | 604 | 597 | 604 | 1,900 | 604 |
| 2015-11-25 | 600 | 604 | 592 | 597 | 5,600 | 597 |
| 2015-11-24 | 599 | 600 | 592 | 600 | 11,700 | 600 |
| 2015-11-20 | 604 | 604 | 599 | 602 | 2,600 | 602 |
| 2015-11-19 | 594 | 605 | 594 | 605 | 18,900 | 605 |
| 2015-11-18 | 608 | 608 | 601 | 607 | 400 | 607 |
| 2015-11-17 | 597 | 608 | 597 | 604 | 1,800 | 604 |
| 2015-11-16 | 596 | 605 | 596 | 605 | 1,800 | 605 |
| 2015-11-13 | 595 | 604 | 591 | 596 | 6,600 | 596 |
| 2015-11-12 | 609 | 609 | 600 | 608 | 1,500 | 608 |
| 2015-11-11 | 605 | 610 | 603 | 610 | 1,600 | 610 |
| 2015-11-10 | 591 | 604 | 591 | 594 | 2,400 | 594 |
| 2015-11-09 | 590 | 599 | 583 | 592 | 9,200 | 592 |
| 2015-11-06 | 598 | 610 | 595 | 610 | 2,300 | 610 |
| 2015-11-05 | 597 | 604 | 594 | 599 | 1,400 | 599 |
| 2015-11-04 | 592 | 610 | 592 | 592 | 3,300 | 592 |
| 2015-11-02 | 602 | 602 | 590 | 595 | 3,300 | 595 |
| 2015-10-30 | 612 | 612 | 601 | 605 | 2,500 | 605 |
| 2015-10-29 | 618 | 618 | 607 | 613 | 2,800 | 613 |
| 2015-10-28 | 602 | 620 | 600 | 607 | 3,600 | 607 |
| 2015-10-27 | 620 | 620 | 607 | 607 | 700 | 607 |
| 2015-10-26 | 600 | 614 | 595 | 614 | 16,000 | 614 |
| 2015-10-23 | 604 | 608 | 594 | 594 | 3,800 | 594 |
| 2015-10-22 | 607 | 607 | 596 | 604 | 3,600 | 604 |
| 2015-10-21 | 606 | 606 | 598 | 605 | 600 | 605 |
| 2015-10-20 | 609 | 609 | 596 | 600 | 1,000 | 600 |
| 2015-10-19 | 608 | 609 | 590 | 609 | 2,100 | 609 |
| 2015-10-16 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2015-10-15 | 597 | 610 | 591 | 610 | 6,200 | 610 |
| 2015-10-14 | 598 | 601 | 590 | 600 | 4,200 | 600 |
| 2015-10-13 | 608 | 608 | 593 | 598 | 2,400 | 598 |
| 2015-10-09 | 610 | 612 | 606 | 606 | 9,000 | 606 |
| 2015-10-08 | 608 | 609 | 606 | 608 | 1,800 | 608 |
| 2015-10-07 | 610 | 612 | 607 | 608 | 2,800 | 608 |
| 2015-10-06 | 608 | 622 | 606 | 606 | 11,600 | 606 |
| 2015-10-05 | 606 | 615 | 606 | 610 | 7,800 | 610 |
| 2015-10-02 | 620 | 620 | 609 | 615 | 1,900 | 615 |
| 2015-10-01 | 629 | 633 | 608 | 620 | 6,900 | 620 |
| 2015-09-30 | 613 | 614 | 613 | 614 | 300 | 614 |
| 2015-09-29 | 645 | 645 | 606 | 609 | 3,100 | 609 |
| 2015-09-28 | 645 | 645 | 626 | 627 | 3,400 | 627 |
| 2015-09-25 | 660 | 660 | 625 | 658 | 7,900 | 658 |
| 2015-09-24 | 638 | 664 | 618 | 664 | 21,800 | 664 |
| 2015-09-18 | 601 | 639 | 601 | 617 | 4,900 | 617 |
| 2015-09-17 | 598 | 620 | 592 | 616 | 7,300 | 616 |
| 2015-09-16 | 598 | 598 | 598 | 598 | 1,400 | 598 |
| 2015-09-15 | 579 | 598 | 576 | 598 | 3,100 | 598 |
| 2015-09-14 | 587 | 599 | 579 | 581 | 6,800 | 581 |
| 2015-09-11 | 605 | 610 | 596 | 599 | 2,400 | 599 |
| 2015-09-10 | 593 | 606 | 593 | 605 | 2,700 | 605 |
| 2015-09-09 | 591 | 615 | 581 | 609 | 5,400 | 609 |
| 2015-09-08 | 602 | 620 | 592 | 592 | 5,100 | 592 |
| 2015-09-07 | 630 | 630 | 612 | 622 | 600 | 622 |
| 2015-09-04 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2015-09-03 | 640 | 642 | 612 | 641 | 1,900 | 641 |
| 2015-09-02 | 616 | 640 | 586 | 640 | 1,800 | 640 |
| 2015-09-01 | 644 | 644 | 616 | 616 | 2,700 | 616 |
| 2015-08-31 | 630 | 645 | 607 | 625 | 4,000 | 625 |
| 2015-08-28 | 617 | 628 | 616 | 627 | 3,600 | 627 |
| 2015-08-27 | 601 | 610 | 580 | 609 | 9,500 | 609 |
| 2015-08-26 | 584 | 605 | 584 | 605 | 6,100 | 605 |
| 2015-08-25 | 566 | 600 | 529 | 584 | 7,800 | 584 |
| 2015-08-24 | 578 | 580 | 560 | 567 | 43,900 | 567 |
| 2015-08-21 | 629 | 632 | 598 | 598 | 13,900 | 598 |
| 2015-08-20 | 653 | 653 | 625 | 625 | 9,600 | 625 |
| 2015-08-19 | 647 | 665 | 647 | 663 | 1,600 | 663 |
| 2015-08-18 | 650 | 650 | 643 | 643 | 1,700 | 643 |
| 2015-08-17 | 650 | 651 | 650 | 650 | 500 | 650 |
| 2015-08-14 | 642 | 650 | 642 | 650 | 1,000 | 650 |
| 2015-08-13 | 643 | 651 | 643 | 646 | 4,400 | 646 |
| 2015-08-12 | 643 | 660 | 643 | 660 | 6,400 | 660 |
| 2015-08-11 | 655 | 658 | 642 | 642 | 13,100 | 642 |
| 2015-08-10 | 675 | 675 | 655 | 655 | 14,100 | 655 |
| 2015-08-07 | 679 | 693 | 673 | 676 | 5,100 | 676 |
| 2015-08-06 | 675 | 689 | 672 | 679 | 1,100 | 679 |
| 2015-08-05 | 686 | 695 | 667 | 672 | 7,900 | 672 |
| 2015-08-04 | 700 | 700 | 684 | 686 | 2,900 | 686 |
| 2015-08-03 | 708 | 709 | 704 | 709 | 2,400 | 709 |
| 2015-07-31 | 698 | 698 | 696 | 698 | 1,400 | 698 |
| 2015-07-30 | 703 | 705 | 696 | 698 | 1,000 | 698 |
| 2015-07-29 | 698 | 700 | 696 | 696 | 2,100 | 696 |
| 2015-07-28 | 725 | 725 | 695 | 702 | 11,400 | 702 |
| 2015-07-27 | 708 | 723 | 708 | 723 | 7,700 | 723 |
| 2015-07-24 | 714 | 720 | 708 | 708 | 9,200 | 708 |
| 2015-07-23 | 702 | 715 | 702 | 715 | 5,400 | 715 |
| 2015-07-22 | 692 | 708 | 692 | 700 | 9,900 | 700 |
| 2015-07-21 | 708 | 720 | 704 | 720 | 12,600 | 720 |
| 2015-07-17 | 700 | 710 | 691 | 707 | 10,200 | 707 |
| 2015-07-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2015-07-15 | 710 | 710 | 691 | 700 | 3,900 | 700 |
| 2015-07-14 | 690 | 713 | 690 | 710 | 10,400 | 710 |
| 2015-07-13 | 679 | 687 | 672 | 680 | 8,600 | 680 |
| 2015-07-10 | 690 | 690 | 668 | 675 | 8,400 | 675 |
| 2015-07-09 | 665 | 699 | 665 | 689 | 6,400 | 689 |
| 2015-07-08 | 695 | 695 | 667 | 687 | 17,300 | 687 |
| 2015-07-07 | 700 | 700 | 699 | 699 | 300 | 699 |
| 2015-07-06 | 700 | 700 | 694 | 694 | 1,000 | 694 |
| 2015-07-03 | 710 | 710 | 702 | 702 | 10,600 | 702 |
| 2015-07-02 | 710 | 710 | 701 | 703 | 18,100 | 703 |
| 2015-07-01 | 708 | 715 | 700 | 714 | 5,200 | 714 |
| 2015-06-30 | 706 | 714 | 703 | 703 | 3,900 | 703 |
| 2015-06-29 | 700 | 700 | 691 | 696 | 4,700 | 696 |
| 2015-06-26 | 696 | 713 | 696 | 712 | 4,700 | 712 |
| 2015-06-25 | 708 | 712 | 681 | 688 | 7,400 | 688 |
| 2015-06-24 | 712 | 712 | 705 | 706 | 3,200 | 706 |
| 2015-06-23 | 710 | 712 | 705 | 706 | 7,600 | 706 |
| 2015-06-22 | 699 | 712 | 699 | 710 | 3,100 | 710 |
| 2015-06-19 | 712 | 715 | 710 | 714 | 4,900 | 714 |
| 2015-06-18 | 714 | 714 | 705 | 712 | 5,200 | 712 |
| 2015-06-17 | 702 | 714 | 694 | 714 | 6,400 | 714 |
| 2015-06-16 | 697 | 705 | 697 | 702 | 10,000 | 702 |
| 2015-06-15 | 691 | 705 | 690 | 696 | 6,800 | 696 |
| 2015-06-12 | 693 | 703 | 693 | 694 | 4,200 | 694 |
| 2015-06-11 | 693 | 702 | 693 | 697 | 2,400 | 697 |
| 2015-06-10 | 701 | 708 | 700 | 703 | 5,000 | 703 |
| 2015-06-09 | 707 | 713 | 701 | 701 | 2,100 | 701 |
| 2015-06-08 | 701 | 708 | 700 | 708 | 5,700 | 708 |
| 2015-06-05 | 701 | 704 | 701 | 701 | 4,000 | 701 |
| 2015-06-04 | 713 | 720 | 708 | 716 | 10,400 | 716 |
| 2015-06-03 | 703 | 714 | 703 | 714 | 4,300 | 714 |
| 2015-06-02 | 704 | 712 | 704 | 711 | 4,300 | 711 |
| 2015-06-01 | 709 | 709 | 700 | 704 | 4,600 | 704 |
| 2015-05-29 | 715 | 715 | 692 | 715 | 12,100 | 715 |
| 2015-05-28 | 699 | 719 | 695 | 716 | 13,300 | 716 |
| 2015-05-27 | 702 | 702 | 691 | 693 | 2,500 | 693 |
| 2015-05-26 | 708 | 708 | 704 | 705 | 3,400 | 705 |
| 2015-05-25 | 709 | 710 | 708 | 709 | 8,100 | 709 |
| 2015-05-22 | 692 | 710 | 685 | 704 | 9,500 | 704 |
| 2015-05-21 | 683 | 692 | 680 | 685 | 8,600 | 685 |
| 2015-05-20 | 678 | 679 | 670 | 677 | 8,000 | 677 |
| 2015-05-19 | 677 | 679 | 670 | 679 | 7,700 | 679 |
| 2015-05-18 | 668 | 680 | 668 | 673 | 15,800 | 673 |
| 2015-05-15 | 692 | 697 | 650 | 669 | 27,600 | 669 |
| 2015-05-14 | 701 | 714 | 700 | 707 | 12,200 | 707 |
| 2015-05-13 | 695 | 704 | 693 | 701 | 8,700 | 701 |
| 2015-05-12 | 695 | 703 | 686 | 695 | 3,800 | 695 |
| 2015-05-11 | 699 | 700 | 697 | 698 | 3,800 | 698 |
| 2015-05-08 | 698 | 704 | 692 | 695 | 6,700 | 695 |
| 2015-05-07 | 694 | 694 | 683 | 690 | 5,700 | 690 |
| 2015-05-01 | 693 | 693 | 684 | 684 | 1,700 | 684 |
| 2015-04-30 | 698 | 698 | 683 | 697 | 5,600 | 697 |
| 2015-04-28 | 700 | 700 | 683 | 699 | 7,200 | 699 |
| 2015-04-27 | 703 | 703 | 678 | 698 | 4,700 | 698 |
| 2015-04-24 | 695 | 696 | 676 | 694 | 10,500 | 694 |
| 2015-04-23 | 700 | 700 | 699 | 700 | 1,400 | 700 |
| 2015-04-22 | 692 | 700 | 685 | 694 | 3,200 | 694 |
| 2015-04-21 | 674 | 685 | 674 | 685 | 2,300 | 685 |
| 2015-04-20 | 692 | 692 | 673 | 673 | 9,500 | 673 |
| 2015-04-17 | 701 | 705 | 687 | 694 | 8,000 | 694 |
| 2015-04-16 | 722 | 726 | 682 | 705 | 7,200 | 705 |
| 2015-04-15 | 738 | 738 | 721 | 721 | 1,400 | 721 |
| 2015-04-14 | 729 | 740 | 710 | 740 | 21,700 | 740 |
| 2015-04-13 | 740 | 740 | 724 | 726 | 6,500 | 726 |
| 2015-04-10 | 716 | 732 | 716 | 732 | 12,800 | 732 |
| 2015-04-09 | 716 | 725 | 716 | 725 | 17,400 | 725 |
| 2015-04-08 | 705 | 717 | 705 | 715 | 5,900 | 715 |
| 2015-04-07 | 716 | 716 | 700 | 714 | 20,900 | 714 |
| 2015-04-06 | 706 | 720 | 706 | 716 | 10,500 | 716 |
| 2015-04-03 | 719 | 720 | 706 | 706 | 3,600 | 706 |
| 2015-04-02 | 702 | 719 | 700 | 719 | 10,000 | 719 |
| 2015-04-01 | 702 | 710 | 696 | 710 | 5,300 | 710 |
| 2015-03-31 | 700 | 704 | 697 | 704 | 5,800 | 704 |
| 2015-03-30 | 701 | 713 | 681 | 700 | 28,000 | 700 |
| 2015-03-27 | 706 | 722 | 706 | 713 | 7,500 | 713 |
| 2015-03-26 | 730 | 734 | 715 | 724 | 28,900 | 724 |
| 2015-03-25 | 730 | 730 | 715 | 730 | 44,400 | 730 |
| 2015-03-24 | 718 | 726 | 710 | 726 | 18,600 | 726 |
| 2015-03-23 | 715 | 720 | 704 | 718 | 15,700 | 718 |
| 2015-03-20 | 708 | 715 | 703 | 715 | 20,000 | 715 |
| 2015-03-19 | 714 | 720 | 704 | 716 | 14,800 | 716 |
| 2015-03-18 | 712 | 736 | 692 | 736 | 41,800 | 736 |
| 2015-03-17 | 697 | 725 | 697 | 722 | 42,700 | 722 |
| 2015-03-16 | 666 | 700 | 660 | 700 | 57,700 | 700 |
| 2015-03-13 | 650 | 663 | 650 | 659 | 22,700 | 659 |
| 2015-03-12 | 660 | 663 | 656 | 660 | 24,100 | 660 |
| 2015-03-11 | 630 | 652 | 630 | 650 | 25,400 | 650 |
| 2015-03-10 | 615 | 630 | 610 | 630 | 7,200 | 630 |
| 2015-03-09 | 628 | 633 | 595 | 625 | 84,500 | 625 |
| 2015-03-06 | 608 | 635 | 608 | 635 | 28,600 | 635 |
| 2015-03-05 | 598 | 608 | 595 | 600 | 40,400 | 600 |
| 2015-03-04 | 600 | 610 | 596 | 597 | 11,800 | 597 |
| 2015-03-03 | 626 | 626 | 596 | 609 | 5,300 | 609 |
| 2015-03-02 | 623 | 623 | 618 | 620 | 9,300 | 620 |
| 2015-02-27 | 620 | 630 | 617 | 617 | 7,400 | 617 |
| 2015-02-26 | 625 | 630 | 623 | 625 | 15,900 | 625 |
| 2015-02-25 | 630 | 630 | 625 | 625 | 7,000 | 625 |
| 2015-02-24 | 624 | 624 | 611 | 622 | 42,000 | 622 |
| 2015-02-23 | 607 | 614 | 602 | 606 | 12,800 | 606 |
| 2015-02-20 | 601 | 617 | 598 | 606 | 20,200 | 606 |
| 2015-02-19 | 592 | 602 | 588 | 600 | 24,600 | 600 |
| 2015-02-18 | 596 | 597 | 591 | 595 | 16,000 | 595 |
| 2015-02-17 | 593 | 597 | 593 | 596 | 8,800 | 596 |
| 2015-02-16 | 600 | 600 | 584 | 590 | 8,500 | 590 |
| 2015-02-13 | 610 | 610 | 593 | 597 | 20,000 | 597 |
| 2015-02-12 | 592 | 614 | 590 | 610 | 36,800 | 610 |
| 2015-02-10 | 570 | 575 | 569 | 573 | 4,200 | 573 |
| 2015-02-09 | 562 | 573 | 555 | 570 | 8,700 | 570 |
| 2015-02-06 | 565 | 565 | 560 | 564 | 600 | 564 |
| 2015-02-05 | 560 | 566 | 557 | 562 | 1,900 | 562 |
| 2015-02-04 | 565 | 565 | 554 | 556 | 5,200 | 556 |
| 2015-02-03 | 569 | 570 | 559 | 560 | 5,800 | 560 |
| 2015-02-02 | 573 | 573 | 568 | 568 | 7,200 | 568 |
| 2015-01-30 | 563 | 580 | 551 | 568 | 17,900 | 568 |
| 2015-01-29 | 558 | 560 | 558 | 559 | 900 | 559 |
| 2015-01-28 | 559 | 560 | 555 | 559 | 4,200 | 559 |
| 2015-01-27 | 561 | 564 | 559 | 560 | 3,700 | 560 |
| 2015-01-26 | 556 | 567 | 556 | 558 | 5,000 | 558 |
| 2015-01-23 | 563 | 572 | 560 | 561 | 7,100 | 561 |
| 2015-01-22 | 559 | 559 | 555 | 559 | 5,000 | 559 |
| 2015-01-21 | 557 | 559 | 556 | 559 | 2,800 | 559 |
| 2015-01-20 | 568 | 570 | 551 | 555 | 9,000 | 555 |
| 2015-01-16 | 560 | 569 | 560 | 568 | 4,700 | 568 |
| 2015-01-15 | 560 | 567 | 560 | 562 | 2,400 | 562 |
| 2015-01-14 | 553 | 575 | 553 | 570 | 5,000 | 570 |
| 2015-01-13 | 577 | 577 | 551 | 553 | 6,900 | 553 |
| 2015-01-09 | 581 | 581 | 566 | 569 | 6,100 | 569 |
| 2015-01-08 | 566 | 580 | 564 | 580 | 4,700 | 580 |
| 2015-01-07 | 566 | 570 | 566 | 566 | 5,400 | 566 |
| 2015-01-06 | 570 | 579 | 566 | 567 | 6,400 | 567 |
| 2015-01-05 | 583 | 596 | 579 | 580 | 16,900 | 580 |
分割・併合履歴 ： なし