4736 日本ラッド(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,800 | 2,840 | 2,710 | 2,790 | 8,000 | 2,790 |
| 1999-12-29 | 2,860 | 2,880 | 2,600 | 2,860 | 24,000 | 2,860 |
| 1999-12-28 | 2,950 | 3,040 | 2,900 | 2,900 | 21,000 | 2,900 |
| 1999-12-27 | 3,100 | 3,150 | 2,900 | 2,910 | 24,000 | 2,910 |
| 1999-12-24 | 3,310 | 3,310 | 3,150 | 3,200 | 12,000 | 3,200 |
| 1999-12-22 | 3,300 | 3,300 | 3,130 | 3,300 | 13,000 | 3,300 |
| 1999-12-21 | 3,400 | 3,410 | 3,250 | 3,300 | 10,000 | 3,300 |
| 1999-12-20 | 3,610 | 3,700 | 3,400 | 3,400 | 15,000 | 3,400 |
| 1999-12-17 | 3,460 | 3,600 | 3,400 | 3,500 | 19,000 | 3,500 |
| 1999-12-16 | 3,420 | 3,510 | 3,400 | 3,400 | 22,000 | 3,400 |
| 1999-12-15 | 3,550 | 3,550 | 3,400 | 3,400 | 23,000 | 3,400 |
| 1999-12-14 | 3,900 | 3,900 | 3,750 | 3,800 | 4,000 | 3,800 |
| 1999-12-13 | 3,760 | 3,980 | 3,760 | 3,940 | 8,000 | 3,940 |
| 1999-12-10 | 3,750 | 3,930 | 3,730 | 3,750 | 21,000 | 3,750 |
| 1999-12-09 | 3,950 | 3,950 | 3,700 | 3,700 | 16,000 | 3,700 |
| 1999-12-08 | 3,950 | 3,990 | 3,720 | 3,990 | 17,000 | 3,990 |
| 1999-12-07 | 4,010 | 4,150 | 3,930 | 4,040 | 42,000 | 4,040 |
| 1999-12-06 | 4,260 | 4,360 | 3,910 | 3,910 | 34,000 | 3,910 |
| 1999-12-03 | 4,060 | 4,260 | 3,810 | 4,260 | 37,000 | 4,260 |
| 1999-12-02 | 4,300 | 4,300 | 3,950 | 4,060 | 26,000 | 4,060 |
| 1999-12-01 | 4,600 | 4,700 | 4,350 | 4,350 | 37,000 | 4,350 |
| 1999-11-30 | 5,010 | 5,010 | 4,700 | 4,700 | 11,000 | 4,700 |
| 1999-11-29 | 5,100 | 5,110 | 5,000 | 5,000 | 17,000 | 5,000 |
| 1999-11-26 | 5,810 | 5,810 | 5,100 | 5,250 | 41,000 | 5,250 |
| 1999-11-25 | 5,060 | 5,450 | 5,060 | 5,450 | 31,000 | 5,450 |
| 1999-11-24 | 5,490 | 5,490 | 4,900 | 4,950 | 101,000 | 4,950 |
| 1999-11-22 | 6,380 | 6,380 | 5,500 | 5,500 | 28,000 | 5,500 |
| 1999-11-19 | 6,300 | 6,380 | 5,900 | 6,380 | 52,000 | 6,380 |
| 1999-11-18 | 5,860 | 6,500 | 5,800 | 6,380 | 80,000 | 6,380 |
| 1999-11-17 | 7,660 | 7,720 | 6,160 | 6,160 | 84,000 | 6,160 |
| 1999-11-16 | 7,980 | 8,000 | 7,000 | 7,160 | 204,000 | 7,160 |
| 1999-11-15 | 7,500 | 8,000 | 7,400 | 8,000 | 273,000 | 8,000 |
| 1999-11-12 | 6,500 | 7,000 | 5,610 | 7,000 | 610,000 | 7,000 |
| 1999-11-11 | 6,000 | 6,000 | 6,000 | 6,000 | 153,000 | 6,000 |
| 1999-11-10 | 4,600 | 5,000 | 4,600 | 5,000 | 409,000 | 5,000 |
| 1999-11-09 | 4,500 | 4,500 | 4,500 | 4,500 | 596,000 | 4,500 |
分割・併合履歴 ： なし
