7235 東京ラヂエーター製造(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	690	699	683	696	96,900	696
2023-12-28	710	710	679	690	220,800	690
2023-12-27	728	728	688	697	1,092,500	697
2023-12-26	629	631	626	628	19,100	628
2023-12-25	635	635	619	628	53,400	628
2023-12-22	609	630	605	630	66,400	630
2023-12-21	605	609	600	609	11,100	609
2023-12-20	618	618	603	607	22,300	607
2023-12-19	604	608	598	606	18,300	606
2023-12-18	596	605	590	605	16,000	605
2023-12-15	594	602	593	598	24,000	598
2023-12-14	593	595	587	594	33,500	594
2023-12-13	591	601	590	591	21,000	591
2023-12-12	604	606	589	593	110,100	593
2023-12-11	601	604	599	602	5,900	602
2023-12-08	604	606	598	599	19,700	599
2023-12-07	622	622	599	606	48,200	606
2023-12-06	615	624	612	623	23,800	623
2023-12-05	625	626	615	616	17,100	616
2023-12-04	625	626	623	625	4,600	625
2023-12-01	627	627	622	627	11,200	627
2023-11-30	624	628	618	628	30,200	628
2023-11-29	631	631	624	624	29,800	624
2023-11-28	634	634	627	631	17,600	631
2023-11-27	631	632	629	631	72,500	631
2023-11-24	632	632	626	628	29,100	628
2023-11-22	635	635	628	631	6,600	631
2023-11-21	635	637	625	630	16,400	630
2023-11-20	635	643	630	635	26,700	635
2023-11-17	615	635	615	631	39,600	631
2023-11-16	614	622	613	615	21,800	615
2023-11-15	616	622	608	614	31,800	614
2023-11-14	628	628	615	620	54,400	620
2023-11-13	640	656	615	628	195,400	628
2023-11-10	632	635	620	630	38,500	630
2023-11-09	628	633	618	633	34,200	633
2023-11-08	630	639	611	618	38,900	618
2023-11-07	600	634	596	631	112,100	631
2023-11-06	597	597	585	590	13,900	590
2023-11-02	594	596	587	591	17,700	591
2023-11-01	592	592	586	591	6,600	591
2023-10-31	579	585	572	585	9,600	585
2023-10-30	590	590	573	579	19,400	579
2023-10-27	584	594	584	590	26,400	590
2023-10-26	586	591	571	588	13,200	588
2023-10-25	594	594	583	588	16,100	588
2023-10-24	589	589	565	584	19,200	584
2023-10-23	595	595	584	591	10,700	591
2023-10-20	592	598	576	595	59,900	595
2023-10-19	596	602	594	594	7,700	594
2023-10-18	600	605	596	603	6,700	603
2023-10-17	592	604	592	596	8,300	596
2023-10-16	591	596	585	592	18,800	592
2023-10-13	617	617	597	599	18,600	599
2023-10-12	618	618	602	612	19,500	612
2023-10-11	618	624	612	618	16,300	618
2023-10-10	611	621	611	618	11,400	618
2023-10-06	614	614	600	611	9,300	611
2023-10-05	594	605	585	605	42,300	605
2023-10-04	601	605	580	584	54,900	584
2023-10-03	618	626	602	602	70,400	602
2023-10-02	635	647	620	624	70,700	624
2023-09-29	616	642	616	642	72,800	642
2023-09-28	605	620	605	614	33,000	614
2023-09-27	606	612	603	607	24,200	607
2023-09-26	611	614	603	603	17,400	603
2023-09-25	623	630	610	611	46,400	611
2023-09-22	603	616	600	613	48,900	613
2023-09-21	595	618	590	613	65,100	613
2023-09-20	595	600	584	595	32,000	595
2023-09-19	586	600	582	594	35,300	594
2023-09-15	570	587	561	586	64,300	586
2023-09-14	569	571	565	567	13,700	567
2023-09-13	568	570	559	569	26,800	569
2023-09-12	568	570	563	567	15,800	567
2023-09-11	575	578	559	566	25,300	566
2023-09-08	573	576	568	572	18,200	572
2023-09-07	581	581	570	575	18,700	575
2023-09-06	572	581	572	581	20,000	581
2023-09-05	571	572	566	571	9,300	571
2023-09-04	563	575	562	568	34,200	568
2023-09-01	563	563	555	561	15,300	561
2023-08-31	561	565	557	558	19,800	558
2023-08-30	560	562	556	556	20,700	556
2023-08-29	560	561	554	557	14,600	557
2023-08-28	563	567	555	555	23,700	555
2023-08-25	553	561	553	561	39,500	561
2023-08-24	553	559	553	559	10,400	559
2023-08-23	544	553	541	553	34,100	553
2023-08-22	544	545	539	545	44,700	545
2023-08-21	542	549	535	536	29,600	536
2023-08-18	537	547	526	532	46,400	532
2023-08-17	533	542	520	541	58,100	541
2023-08-16	550	552	538	538	39,600	538
2023-08-15	565	565	552	552	63,000	552
2023-08-14	581	583	555	558	91,600	558
2023-08-10	575	595	575	588	63,300	588
2023-08-09	584	584	571	572	16,400	572
2023-08-08	579	590	579	580	17,900	580
2023-08-07	578	583	572	583	8,900	583
2023-08-04	567	578	566	578	11,600	578
2023-08-03	574	576	565	565	16,000	565
2023-08-02	576	587	575	575	15,600	575
2023-08-01	588	588	576	581	9,000	581
2023-07-31	589	589	578	580	25,900	580
2023-07-28	594	595	570	589	65,900	589
2023-07-27	585	604	585	604	24,800	604
2023-07-26	598	598	585	589	46,900	589
2023-07-25	600	600	586	598	60,900	598
2023-07-24	570	599	569	599	110,100	599
2023-07-21	562	571	559	569	44,900	569
2023-07-20	546	568	545	568	96,200	568
2023-07-19	538	546	536	544	25,300	544
2023-07-18	534	540	529	537	17,600	537
2023-07-14	528	530	525	528	9,600	528
2023-07-13	532	533	520	527	52,200	527
2023-07-12	544	544	532	532	29,800	532
2023-07-11	546	548	542	543	34,800	543
2023-07-10	544	546	541	546	22,400	546
2023-07-07	541	545	537	544	24,000	544
2023-07-06	541	545	533	543	62,600	543
2023-07-05	534	546	534	539	46,700	539
2023-07-04	534	537	533	533	45,300	533
2023-07-03	537	539	526	534	86,200	534
2023-06-30	535	535	524	534	37,300	534
2023-06-29	535	535	530	531	15,200	531
2023-06-28	534	537	531	535	15,900	535
2023-06-27	533	533	526	532	12,200	532
2023-06-26	532	537	525	536	22,800	536
2023-06-23	550	550	534	534	25,900	534
2023-06-22	554	554	532	542	57,800	542
2023-06-21	547	553	545	552	19,100	552
2023-06-20	539	550	535	547	51,600	547
2023-06-19	535	539	533	536	17,900	536
2023-06-16	531	535	529	530	10,200	530
2023-06-15	530	535	529	531	14,200	531
2023-06-14	535	540	532	532	14,500	532
2023-06-13	537	542	530	533	26,600	533
2023-06-12	542	545	535	537	13,000	537
2023-06-09	536	541	535	541	13,900	541
2023-06-08	523	538	523	538	52,200	538
2023-06-07	526	531	523	528	11,600	528
2023-06-06	521	528	519	526	14,500	526
2023-06-05	513	522	510	521	19,000	521
2023-06-02	516	516	508	510	15,400	510
2023-06-01	514	514	506	507	27,200	507
2023-05-31	519	521	512	512	27,400	512
2023-05-30	522	522	512	520	36,000	520
2023-05-29	522	522	519	520	4,700	520
2023-05-26	522	524	520	520	7,500	520
2023-05-25	526	526	519	524	22,500	524
2023-05-24	520	526	515	526	32,300	526
2023-05-23	527	529	516	516	52,500	516
2023-05-22	527	536	521	527	79,600	527
2023-05-19	521	525	519	521	13,900	521
2023-05-18	521	523	518	521	60,600	521
2023-05-17	524	527	520	521	22,200	521
2023-05-16	539	539	516	521	72,200	521
2023-05-15	536	540	524	539	81,200	539
2023-05-12	564	564	555	556	43,500	556
2023-05-11	564	564	552	560	22,800	560
2023-05-10	560	563	554	563	20,900	563
2023-05-09	561	563	558	560	21,100	560
2023-05-08	549	560	548	557	42,400	557
2023-05-02	551	551	542	550	18,400	550
2023-05-01	556	556	547	551	52,900	551
2023-04-28	546	548	539	548	19,000	548
2023-04-27	547	549	536	545	68,400	545
2023-04-26	550	550	532	547	126,200	547
2023-04-25	542	542	535	539	6,900	539
2023-04-24	532	539	532	539	13,500	539
2023-04-21	538	538	523	532	23,900	532
2023-04-20	541	546	536	539	17,200	539
2023-04-19	539	541	534	538	17,800	538
2023-04-18	537	541	535	540	9,100	540
2023-04-17	530	539	530	536	8,400	536
2023-04-14	537	537	532	532	10,200	532
2023-04-13	535	541	532	537	8,700	537
2023-04-12	540	541	528	534	18,500	534
2023-04-11	529	534	529	534	10,400	534
2023-04-10	526	534	526	532	10,600	532
2023-04-07	527	530	520	523	11,100	523
2023-04-06	537	538	522	523	32,300	523
2023-04-05	545	561	536	537	158,400	537
2023-04-04	575	575	550	565	84,300	565
2023-04-03	549	577	545	569	165,400	569
2023-03-31	515	530	508	530	35,200	530
2023-03-30	518	527	510	514	22,700	514
2023-03-29	524	527	517	517	12,000	517
2023-03-28	531	534	523	523	16,900	523
2023-03-27	518	534	515	526	19,100	526
2023-03-24	513	521	513	517	10,700	517
2023-03-23	512	518	509	511	23,700	511
2023-03-22	509	514	504	512	12,900	512
2023-03-20	515	515	501	501	27,500	501
2023-03-17	506	522	502	510	31,400	510
2023-03-16	503	513	497	499	150,600	499
2023-03-15	512	525	512	512	41,800	512
2023-03-14	545	545	505	513	155,900	513
2023-03-13	555	555	544	548	58,400	548
2023-03-10	560	560	554	554	19,500	554
2023-03-09	560	565	559	560	21,800	560
2023-03-08	559	567	558	564	16,600	564
2023-03-07	564	566	553	559	29,200	559
2023-03-06	574	574	563	564	25,700	564
2023-03-03	568	571	564	570	19,800	570
2023-03-02	570	571	560	567	26,000	567
2023-03-01	556	574	549	562	36,200	562
2023-02-28	557	557	547	557	20,700	557
2023-02-27	557	557	542	552	30,700	552
2023-02-24	571	571	544	550	93,400	550
2023-02-22	571	573	564	567	32,000	567
2023-02-21	583	584	563	570	111,900	570
2023-02-20	584	595	576	582	73,000	582
2023-02-17	570	593	563	589	495,500	589
2023-02-16	590	590	590	590	80,900	590
2023-02-15	740	741	729	740	17,800	740
2023-02-14	735	736	735	735	1,000	735
2023-02-13	750	750	730	735	23,100	735
2023-02-10	735	766	735	750	7,000	750
2023-02-09	752	752	740	741	7,700	741
2023-02-08	748	757	739	757	4,400	757
2023-02-07	756	756	747	750	600	750
2023-02-06	764	764	743	749	17,900	749
2023-02-03	760	764	742	764	1,500	764
2023-02-02	742	760	734	760	12,100	760
2023-02-01	742	742	735	742	1,500	742
2023-01-31	735	744	734	743	2,800	743
2023-01-30	749	749	740	748	2,900	748
2023-01-27	758	758	743	743	3,400	743
2023-01-26	730	757	727	757	8,500	757
2023-01-25	736	736	725	730	6,900	730
2023-01-24	739	743	720	736	6,600	736
2023-01-23	741	747	736	743	4,300	743
2023-01-20	753	755	729	753	13,400	753
2023-01-19	710	771	710	754	38,100	754
2023-01-18	695	720	694	710	20,100	710
2023-01-17	695	699	690	699	4,800	699
2023-01-16	686	696	686	695	2,800	695
2023-01-13	698	702	697	701	3,800	701
2023-01-12	696	698	690	695	3,700	695
2023-01-11	704	705	675	690	12,800	690
2023-01-10	693	703	692	700	7,100	700
2023-01-06	696	702	691	699	3,700	699
2023-01-05	695	700	691	700	1,800	700
2023-01-04	685	692	685	692	4,100	692

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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