7235 東京ラヂエーター製造(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	975	988	975	975	7,300	975
2017-12-28	964	980	964	968	3,100	968
2017-12-27	960	964	960	964	3,000	964
2017-12-26	950	969	945	969	22,000	969
2017-12-25	951	952	943	944	7,700	944
2017-12-22	953	957	944	951	29,900	951
2017-12-21	961	965	958	958	2,700	958
2017-12-20	962	969	962	965	2,900	965
2017-12-19	964	970	963	969	2,100	969
2017-12-18	962	968	961	968	25,900	968
2017-12-15	970	970	959	960	8,500	960
2017-12-14	976	986	975	975	7,500	975
2017-12-13	974	978	973	976	3,600	976
2017-12-12	981	981	973	973	4,700	973
2017-12-11	977	986	975	983	3,300	983
2017-12-08	976	986	976	984	6,500	984
2017-12-07	980	997	980	990	19,200	990
2017-12-06	980	980	950	980	7,700	980
2017-12-05	986	991	981	984	3,200	984
2017-12-04	999	999	990	998	4,700	998
2017-12-01	1,000	1,000	994	999	4,100	999
2017-11-30	985	997	980	997	25,200	997
2017-11-29	970	979	966	975	7,800	975
2017-11-28	973	979	969	979	7,200	979
2017-11-27	986	995	968	971	12,100	971
2017-11-24	995	995	979	984	6,100	984
2017-11-22	996	1,004	989	1,000	7,700	1,000
2017-11-21	992	997	985	994	3,800	994
2017-11-20	986	995	979	995	3,900	995
2017-11-17	975	985	975	980	5,200	980
2017-11-16	975	992	972	972	9,300	972
2017-11-15	993	1,000	953	983	14,700	983
2017-11-13	967	996	967	990	19,200	990
2017-11-10	1,017	1,017	1,005	1,017	5,600	1,017
2017-11-09	1,014	1,020	1,006	1,020	4,500	1,020
2017-11-08	1,013	1,015	1,010	1,010	4,000	1,010
2017-11-07	1,012	1,019	1,010	1,019	6,900	1,019
2017-11-06	1,015	1,017	1,011	1,012	5,900	1,012
2017-11-02	1,028	1,029	1,012	1,015	5,200	1,015
2017-11-01	1,020	1,025	1,015	1,023	11,100	1,023
2017-10-31	1,017	1,017	1,005	1,017	2,900	1,017
2017-10-30	1,001	1,016	1,001	1,014	11,300	1,014
2017-10-27	988	1,000	988	996	8,800	996
2017-10-26	996	1,007	996	1,002	400	1,002
2017-10-25	1,007	1,007	992	1,000	11,000	1,000
2017-10-24	996	1,000	995	1,000	3,200	1,000
2017-10-23	1,001	1,005	994	994	3,000	994
2017-10-20	1,000	1,010	1,000	1,001	4,900	1,001
2017-10-19	1,000	1,010	996	1,010	3,600	1,010
2017-10-18	998	1,016	982	1,000	23,800	1,000
2017-10-17	1,000	1,005	999	999	4,600	999
2017-10-16	1,000	1,005	994	1,000	6,900	1,000
2017-10-13	1,000	1,011	990	1,000	10,300	1,000
2017-10-12	1,017	1,017	999	999	4,600	999
2017-10-11	1,003	1,011	1,000	1,011	4,100	1,011
2017-10-10	1,017	1,021	961	1,007	23,000	1,007
2017-10-06	1,028	1,028	1,010	1,012	2,500	1,012
2017-10-05	1,031	1,032	1,005	1,018	7,600	1,018
2017-10-04	1,040	1,040	1,030	1,033	7,400	1,033
2017-10-03	1,047	1,050	1,045	1,045	18,000	1,045
2017-10-02	1,043	1,054	1,042	1,042	6,300	1,042
2017-09-29	1,044	1,049	1,036	1,045	2,400	1,045
2017-09-28	1,045	1,054	1,044	1,045	3,200	1,045
2017-09-27	1,044	1,044	1,038	1,044	7,700	1,044
2017-09-26	1,044	1,049	1,035	1,045	800	1,045
2017-09-25	1,040	1,045	1,037	1,044	6,700	1,044
2017-09-22	1,049	1,049	982	1,020	11,700	1,020
2017-09-21	1,041	1,051	1,035	1,040	6,700	1,040
2017-09-20	1,027	1,039	1,027	1,034	22,100	1,034
2017-09-19	1,050	1,050	1,025	1,027	3,000	1,027
2017-09-15	1,050	1,056	1,039	1,050	11,400	1,050
2017-09-14	1,050	1,063	1,050	1,052	4,100	1,052
2017-09-13	1,057	1,060	1,050	1,050	3,800	1,050
2017-09-12	1,051	1,059	1,051	1,051	2,600	1,051
2017-09-11	1,050	1,058	1,045	1,045	12,300	1,045
2017-09-08	1,019	1,050	1,019	1,040	9,300	1,040
2017-09-07	1,049	1,049	1,040	1,040	1,300	1,040
2017-09-06	1,041	1,052	1,040	1,050	4,300	1,050
2017-09-05	1,050	1,070	1,030	1,052	16,500	1,052
2017-09-04	1,020	1,054	1,020	1,054	16,100	1,054
2017-09-01	1,038	1,038	1,012	1,024	5,300	1,024
2017-08-31	1,015	1,035	1,015	1,017	10,500	1,017
2017-08-30	1,027	1,027	1,023	1,026	700	1,026
2017-08-29	1,043	1,043	1,000	1,027	12,300	1,027
2017-08-28	1,060	1,060	1,027	1,045	800	1,045
2017-08-25	1,054	1,060	1,053	1,060	9,200	1,060
2017-08-24	1,051	1,069	1,051	1,069	2,500	1,069
2017-08-23	1,048	1,058	1,044	1,044	7,800	1,044
2017-08-22	1,049	1,049	1,038	1,048	2,200	1,048
2017-08-21	1,041	1,055	1,031	1,049	3,000	1,049
2017-08-18	1,031	1,031	1,024	1,025	1,400	1,025
2017-08-17	1,044	1,044	1,031	1,031	1,000	1,031
2017-08-16	1,029	1,039	1,026	1,032	2,300	1,032
2017-08-15	1,044	1,058	1,024	1,029	2,700	1,029
2017-08-14	1,020	1,031	1,009	1,015	6,300	1,015
2017-08-10	1,027	1,027	1,010	1,020	6,800	1,020
2017-08-09	1,028	1,042	995	1,027	42,000	1,027
2017-08-08	1,040	1,059	1,040	1,058	16,600	1,058
2017-08-07	1,037	1,039	1,020	1,031	10,400	1,031
2017-08-04	1,023	1,044	1,023	1,035	12,500	1,035
2017-08-03	1,026	1,040	1,026	1,031	7,400	1,031
2017-08-02	1,030	1,043	1,030	1,038	12,200	1,038
2017-08-01	1,021	1,048	1,016	1,048	32,200	1,048
2017-07-31	1,012	1,026	1,005	1,022	28,200	1,022
2017-07-28	997	1,003	992	997	12,200	997
2017-07-27	1,000	1,022	999	1,007	19,500	1,007
2017-07-26	990	1,002	990	1,001	10,600	1,001
2017-07-25	997	997	983	994	21,700	994
2017-07-24	997	998	991	998	4,800	998
2017-07-21	992	997	984	997	7,900	997
2017-07-20	983	999	971	999	12,900	999
2017-07-19	978	978	965	970	12,200	970
2017-07-18	969	974	965	965	13,500	965
2017-07-14	966	979	966	979	10,700	979
2017-07-13	994	994	980	980	1,600	980
2017-07-12	986	995	980	989	2,300	989
2017-07-11	989	998	974	988	7,200	988
2017-07-10	975	989	975	989	5,600	989
2017-07-07	973	973	967	970	5,400	970
2017-07-06	975	978	965	966	9,900	966
2017-07-05	960	977	959	960	19,100	960
2017-07-04	978	989	961	961	4,500	961
2017-07-03	982	983	960	982	11,300	982
2017-06-30	979	984	970	977	12,600	977
2017-06-29	980	1,005	971	994	14,100	994
2017-06-28	979	981	975	980	29,400	980
2017-06-27	979	985	969	970	9,200	970
2017-06-26	985	992	979	983	6,900	983
2017-06-23	1,000	1,000	978	988	16,200	988
2017-06-22	1,000	1,000	991	991	7,500	991
2017-06-21	993	1,001	992	992	3,700	992
2017-06-20	1,003	1,005	983	992	5,000	992
2017-06-19	1,000	1,006	1,000	1,004	1,500	1,004
2017-06-16	1,018	1,020	1,006	1,012	7,200	1,012
2017-06-15	1,008	1,013	1,005	1,005	1,900	1,005
2017-06-14	1,029	1,029	1,004	1,022	12,300	1,022
2017-06-13	1,002	1,028	1,002	1,015	9,000	1,015
2017-06-12	984	1,007	983	1,007	20,700	1,007
2017-06-09	975	984	970	984	4,500	984
2017-06-08	975	987	975	975	41,800	975
2017-06-07	972	985	972	975	3,400	975
2017-06-06	973	990	961	976	14,600	976
2017-06-05	965	982	965	973	8,200	973
2017-06-02	970	1,009	950	970	32,500	970
2017-06-01	959	969	957	957	11,400	957
2017-05-31	980	983	951	957	28,700	957
2017-05-30	1,007	1,007	971	989	8,100	989
2017-05-29	1,001	1,006	990	997	3,600	997
2017-05-26	996	1,003	996	999	1,500	999
2017-05-25	1,008	1,010	995	1,003	11,000	1,003
2017-05-24	1,009	1,014	995	1,008	5,600	1,008
2017-05-23	1,024	1,024	1,009	1,009	2,100	1,009
2017-05-22	1,029	1,030	1,016	1,024	16,400	1,024
2017-05-19	1,000	1,008	1,000	1,005	3,600	1,005
2017-05-18	1,000	1,011	1,000	1,006	7,400	1,006
2017-05-17	1,017	1,017	1,002	1,010	7,700	1,010
2017-05-16	1,010	1,033	999	1,009	13,000	1,009
2017-05-15	975	1,018	972	1,018	55,500	1,018
2017-05-12	1,028	1,034	999	1,020	20,700	1,020
2017-05-11	1,039	1,040	1,004	1,028	15,800	1,028
2017-05-10	1,045	1,052	1,035	1,039	4,500	1,039
2017-05-09	1,042	1,042	1,023	1,034	7,700	1,034
2017-05-08	1,060	1,072	1,037	1,056	17,000	1,056
2017-05-02	1,036	1,060	1,030	1,060	11,200	1,060
2017-05-01	1,037	1,045	1,030	1,036	10,000	1,036
2017-04-28	1,025	1,030	1,020	1,027	16,600	1,027
2017-04-27	1,020	1,035	1,014	1,015	21,700	1,015
2017-04-26	995	1,015	995	1,015	9,900	1,015
2017-04-25	990	993	985	987	4,800	987
2017-04-24	998	998	970	980	19,200	980
2017-04-21	968	979	968	971	3,800	971
2017-04-20	930	966	930	959	8,100	959
2017-04-19	938	940	925	938	6,700	938
2017-04-18	920	939	910	938	11,400	938
2017-04-17	917	928	903	916	18,200	916
2017-04-14	923	923	913	917	4,200	917
2017-04-13	935	937	909	928	23,300	928
2017-04-12	927	934	916	934	20,800	934
2017-04-11	926	950	918	940	16,600	940
2017-04-10	939	946	921	924	9,300	924
2017-04-07	939	961	923	939	19,600	939
2017-04-06	950	950	921	939	33,700	939
2017-04-05	965	978	950	957	23,100	957
2017-04-04	959	981	945	945	32,300	945
2017-04-03	940	984	940	970	34,400	970
2017-03-31	932	966	932	951	32,800	951
2017-03-30	982	984	939	944	41,000	944
2017-03-29	988	996	979	986	24,300	986
2017-03-28	1,004	1,004	984	997	30,400	997
2017-03-27	1,005	1,007	991	1,006	36,100	1,006
2017-03-24	1,011	1,015	982	990	39,700	990
2017-03-23	1,035	1,041	1,005	1,020	50,200	1,020
2017-03-22	1,055	1,055	1,040	1,041	37,700	1,041
2017-03-21	1,062	1,077	1,048	1,077	38,700	1,077
2017-03-17	1,072	1,082	1,059	1,062	12,300	1,062
2017-03-16	1,076	1,090	1,058	1,072	29,700	1,072
2017-03-15	1,106	1,106	1,070	1,076	20,500	1,076
2017-03-14	1,102	1,107	1,101	1,106	4,300	1,106
2017-03-13	1,100	1,112	1,097	1,102	9,700	1,102
2017-03-10	1,138	1,140	1,095	1,100	21,600	1,100
2017-03-09	1,130	1,138	1,100	1,135	24,400	1,135
2017-03-08	1,138	1,149	1,113	1,115	17,500	1,115
2017-03-07	1,168	1,173	1,110	1,137	24,400	1,137
2017-03-06	1,150	1,165	1,141	1,164	15,800	1,164
2017-03-03	1,100	1,180	1,100	1,155	66,900	1,155
2017-03-02	1,110	1,122	1,093	1,100	31,300	1,100
2017-03-01	1,110	1,114	1,091	1,110	19,400	1,110
2017-02-28	1,100	1,120	1,080	1,120	40,000	1,120
2017-02-27	1,132	1,140	1,105	1,106	27,400	1,106
2017-02-24	1,108	1,147	1,107	1,147	51,800	1,147
2017-02-23	1,098	1,100	1,090	1,096	34,600	1,096
2017-02-22	1,075	1,110	1,075	1,093	36,700	1,093
2017-02-21	1,055	1,090	1,055	1,070	46,900	1,070
2017-02-20	1,028	1,054	1,012	1,049	46,700	1,049
2017-02-17	994	1,040	987	1,029	38,100	1,029
2017-02-16	1,000	1,001	993	993	12,300	993
2017-02-15	1,007	1,023	987	1,006	38,700	1,006
2017-02-14	1,039	1,043	1,021	1,037	48,100	1,037
2017-02-13	1,030	1,038	1,010	1,034	43,700	1,034
2017-02-10	1,010	1,023	1,005	1,011	15,700	1,011
2017-02-09	1,015	1,015	1,000	1,005	22,100	1,005
2017-02-08	993	1,018	985	1,015	25,600	1,015
2017-02-07	981	1,030	967	991	52,700	991
2017-02-06	950	990	936	990	55,100	990
2017-02-03	916	935	910	928	15,300	928
2017-02-02	950	950	900	906	33,000	906
2017-02-01	923	959	923	952	24,200	952
2017-01-31	942	944	934	934	12,100	934
2017-01-30	945	950	943	946	9,300	946
2017-01-27	956	963	938	951	19,700	951
2017-01-26	945	974	930	965	33,900	965
2017-01-25	954	954	910	932	43,500	932
2017-01-24	940	940	916	924	8,600	924
2017-01-23	935	964	935	938	11,700	938
2017-01-20	941	955	941	950	6,900	950
2017-01-19	936	974	936	956	13,900	956
2017-01-18	901	959	854	946	82,200	946
2017-01-17	936	943	917	919	22,900	919
2017-01-16	958	960	940	948	21,500	948
2017-01-13	975	975	951	964	13,800	964
2017-01-12	989	989	965	969	30,700	969
2017-01-11	998	1,010	988	993	20,600	993
2017-01-10	989	1,012	958	1,006	57,400	1,006
2017-01-06	998	1,007	984	995	49,700	995
2017-01-05	1,007	1,018	993	1,018	79,000	1,018
2017-01-04	978	1,013	970	1,009	114,300	1,009

分割・併合履歴：なし