7235 東京ラヂエーター製造(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305905905815875,200587
2021-12-295955955835882,500588
2021-12-2859359456758918,600589
2021-12-275885945875944,100594
2021-12-2460760758458613,300586
2021-12-2359059058358812,200588
2021-12-225795835775801,800580
2021-12-215885885775799,900579
2021-12-205925955885893,100589
2021-12-175915955905926,300592
2021-12-1659561059059511,000595
2021-12-155996025915957,300595
2021-12-145996065986025,900602
2021-12-135936005935985,200598
2021-12-105935945875902,000590
2021-12-095935975935934,100593
2021-12-085945975945973,900597
2021-12-075895985895935,500593
2021-12-066006005855898,300589
2021-12-035985985815904,200590
2021-12-025895955885952,100595
2021-12-015885925885913,200591
2021-11-305955975885972,900597
2021-11-295876005825948,600594
2021-11-266076085935978,000597
2021-11-256046076036074,200607
2021-11-2459360059060017,800600
2021-11-225905965905963,900596
2021-11-19588592588591900591
2021-11-185875935875912,200591
2021-11-175975975865876,600587
2021-11-165936145936057,700605
2021-11-1559759758359432,000594
2021-11-126016035996035,200603
2021-11-116056076016016,400601
2021-11-106036096026056,400605
2021-11-0961161660060610,200606
2021-11-0859761159761114,400611
2021-11-056006035976033,200603
2021-11-04600600600600500600
2021-11-026036035975971,400597
2021-11-016086086006002,800600
2021-10-296026066026052,300605
2021-10-28599603599601400601
2021-10-276066086026021,300602
2021-10-266056096026065,900606
2021-10-2559563659059734,900597
2021-10-225845855825853,200585
2021-10-215795825785813,200581
2021-10-205815835795792,700579
2021-10-195835855825833,900583
2021-10-185815825815812,800581
2021-10-155795835755796,100579
2021-10-145845855805804,900580
2021-10-135835875835831,000583
2021-10-125895895825823,100582
2021-10-115855885835836,700583
2021-10-0858259358058311,300583
2021-10-075835895835892,800589
2021-10-065905905835832,500583
2021-10-0559259458258919,900589
2021-10-045955985945981,200598
2021-10-015926005925958,600595
2021-09-305996035986022,600602
2021-09-295956045955994,400599
2021-09-286056106056055,400605
2021-09-276036046026022,100602
2021-09-2460260360060011,000600
2021-09-225966035966014,800601
2021-09-215916025905959,500595
2021-09-176006065995999,200599
2021-09-1660660959259519,800595
2021-09-156096136096131,000613
2021-09-146106156096158,500615
2021-09-136006076006057,300605
2021-09-1059960359760011,100600
2021-09-0961261259860013,400600
2021-09-086096126036124,600612
2021-09-076126146096092,600609
2021-09-0660561260461010,900610
2021-09-035976055976058,100605
2021-09-026006045915916,000591
2021-09-015945985915917,400591
2021-08-315845895835894,900589
2021-08-305895925865862,400586
2021-08-275996005875889,300588
2021-08-265976055945947,600594
2021-08-256086085925946,200594
2021-08-245976045976024,700602
2021-08-235855965855923,500592
2021-08-2059960658558519,700585
2021-08-1960160860160210,400602
2021-08-185996065996025,200602
2021-08-176036075955999,500599
2021-08-165986035986034,600603
2021-08-135986045975975,700597
2021-08-1260461059559910,200599
2021-08-116046085996004,500600
2021-08-106146216036037,600603
2021-08-0662663261462618,100626
2021-08-056276316246253,800625
2021-08-046366366266266,400626
2021-08-0362163562163513,300635
2021-08-0263763761362021,900620
2021-07-3061362261361917,700619
2021-07-2960461660461323,800613
2021-07-286076116036035,000603
2021-07-276076096026073,800607
2021-07-265996085986054,300605
2021-07-2160160459559512,000595
2021-07-206056065986007,400600
2021-07-1961461460760713,200607
2021-07-166106156106135,300613
2021-07-1561962060760911,900609
2021-07-146116276106228,900622
2021-07-1361262461261215,200612
2021-07-126066136056097,200609
2021-07-0957361657359619,800596
2021-07-0860560556258150,300581
2021-07-076086096056053,000605
2021-07-066046096046087,500608
2021-07-056156176036039,100603
2021-07-026086136056136,800613
2021-07-0161461460260623,400606
2021-06-306226226116138,000613
2021-06-2962662661161918,000619
2021-06-2862963061962618,900626
2021-06-2563063461962523,500625
2021-06-246256296216264,900626
2021-06-2363063262262512,000625
2021-06-2264864862462618,700626
2021-06-2162263061962024,500620
2021-06-1865365362963428,200634
2021-06-1765865965165410,300654
2021-06-1665465864965811,200658
2021-06-1565865965065312,800653
2021-06-1465866064765718,300657
2021-06-1166766765565536,100655
2021-06-1066567366266312,900663
2021-06-0966967166166413,100664
2021-06-0868268965566231,600662
2021-06-0767867865567541,000675
2021-06-0470971966667442,300674
2021-06-0370972069670241,100702
2021-06-0266571466070983,100709
2021-06-01670705655665133,800665
2021-05-3163466663366250,000662
2021-05-2862863162362910,000629
2021-05-2764564661563347,100633
2021-05-2665066364464845,800648
2021-05-2565765764364311,700643
2021-05-2465465964765614,500656
2021-05-2163965463565424,000654
2021-05-2064364362864019,500640
2021-05-1963063062062310,200623
2021-05-1860763060763048,100630
2021-05-1765565660460671,200606
2021-05-14680680636643120,200643
2021-05-13662690645684132,500684
2021-05-12635669632669192,900669
2021-05-1165065063563933,000639
2021-05-1063065662965350,300653
2021-05-0762063162062815,200628
2021-05-0662562561561936,500619
2021-04-3061662661662124,600621
2021-04-2860763160662140,200621
2021-04-276136136066069,500606
2021-04-2660962560961321,800613
2021-04-2361061160660913,900609
2021-04-2262162760760942,500609
2021-04-2163063061462140,600621
2021-04-2062463661163637,300636
2021-04-1964464462062061,200620
2021-04-1665365864465037,900650
2021-04-1565567365466351,800663
2021-04-14672672638648119,200648
2021-04-13706710652672169,800672
2021-04-1272172170070242,700702
2021-04-09729730689706173,300706
2021-04-08680749680729288,300729
2021-04-07659685648680160,000680
2021-04-0666066063863957,300639
2021-04-05637661633650213,100650
2021-04-02598695598667446,800667
2021-04-0160061559159564,800595
2021-03-3158759958659131,600591
2021-03-3056758856758034,700580
2021-03-29593613561571135,000571
2021-03-26589599562583131,200583
2021-03-25592597559580292,900580
2021-03-245556315345911,270,200591
2021-03-23538544531538121,000538
2021-03-22535541528533139,200533
2021-03-19544549525533276,400533
2021-03-18526527517524108,200524
2021-03-1751951951551619,200516
2021-03-1651852051351524,100515
2021-03-1551751751451630,100516
2021-03-125175175115126,300512
2021-03-1151051450951211,300512
2021-03-1051351350950939,400509
2021-03-0951351351051124,100511
2021-03-0851551550951125,200511
2021-03-055135135105126,000512
2021-03-045115155105114,000511
2021-03-0351251551151111,900511
2021-03-0251551851251217,200512
2021-03-0150951950951417,400514
2021-02-2651551750751718,700517
2021-02-2551952151551525,200515
2021-02-2451652051551718,700517
2021-02-2251752151451616,800516
2021-02-195195195145177,000517
2021-02-1852252351651925,600519
2021-02-1751952151352119,900521
2021-02-1651952051051434,200514
2021-02-1553053451452062,900520
2021-02-12535563530545109,100545
2021-02-1051953151952114,300521
2021-02-0951952451851812,000518
2021-02-0852752751651632,500516
2021-02-055175235175178,000517
2021-02-045195205165163,600516
2021-02-035155245155156,200515
2021-02-025145235145149,900514
2021-02-015105195105148,600514
2021-01-2951953051151524,400515
2021-01-285135195115142,900514
2021-01-2751152251051415,400514
2021-01-2650650850050012,500500
2021-01-2550350850150811,100508
2021-01-225155155115132,400513
2021-01-2151651951051120,500511
2021-01-205155165135142,300514
2021-01-1951751851551521,600515
2021-01-1851752451751718,900517
2021-01-1552052551252514,700525
2021-01-1450051950051919,300519
2021-01-1349750049550025,400500
2021-01-1249649949349571,700495
2021-01-084954974954955,900495
2021-01-074984994904907,300490
2021-01-064984994934933,100493
2021-01-054954984944983,000498
2021-01-045005004964983,900498

分割・併合履歴 : なし