4736 日本ラッド(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-12-28 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2000-12-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-12-26 | 576 | 576 | 575 | 575 | 3,000 | 575 |
| 2000-12-25 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2000-12-22 | 500 | 550 | 490 | 550 | 4,000 | 550 |
| 2000-12-21 | 500 | 500 | 480 | 480 | 5,000 | 480 |
| 2000-12-20 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2000-12-18 | 650 | 650 | 600 | 600 | 6,000 | 600 |
| 2000-12-13 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-12-12 | 669 | 680 | 669 | 680 | 3,000 | 680 |
| 2000-12-11 | 662 | 662 | 652 | 652 | 2,000 | 652 |
| 2000-12-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-12-06 | 670 | 690 | 670 | 680 | 6,000 | 680 |
| 2000-12-05 | 670 | 680 | 669 | 669 | 10,000 | 669 |
| 2000-12-01 | 700 | 700 | 680 | 700 | 3,000 | 700 |
| 2000-11-24 | 800 | 800 | 780 | 780 | 3,000 | 780 |
| 2000-11-22 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2000-11-21 | 830 | 830 | 815 | 815 | 4,000 | 815 |
| 2000-11-14 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-11-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-11-09 | 921 | 921 | 915 | 915 | 3,000 | 915 |
| 2000-11-07 | 891 | 900 | 891 | 900 | 3,000 | 900 |
| 2000-11-06 | 841 | 875 | 841 | 875 | 2,000 | 875 |
| 2000-11-01 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2000-10-27 | 880 | 880 | 851 | 851 | 3,000 | 851 |
| 2000-10-26 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2000-10-25 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-10-23 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2000-10-19 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2000-10-17 | 910 | 910 | 815 | 815 | 9,000 | 815 |
| 2000-10-16 | 900 | 935 | 900 | 901 | 4,000 | 901 |
| 2000-10-13 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2000-10-12 | 920 | 920 | 880 | 880 | 5,000 | 880 |
| 2000-10-11 | 950 | 950 | 930 | 940 | 5,000 | 940 |
| 2000-10-10 | 980 | 980 | 951 | 960 | 8,000 | 960 |
| 2000-10-06 | 1,020 | 1,020 | 980 | 980 | 5,000 | 980 |
| 2000-10-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-10-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-09-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-09-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-09-27 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2000-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-09-25 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 1,060 |
| 2000-09-22 | 1,180 | 1,180 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2000-09-21 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2000-09-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-09-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-09-18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2000-09-14 | 1,190 | 1,230 | 1,180 | 1,230 | 12,000 | 1,230 |
| 2000-09-13 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2000-09-12 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2000-09-11 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2000-09-08 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2000-09-06 | 1,300 | 1,300 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2000-09-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-09-04 | 1,320 | 1,320 | 1,250 | 1,320 | 10,000 | 1,320 |
| 2000-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-08-30 | 1,350 | 1,430 | 1,350 | 1,430 | 9,000 | 1,430 |
| 2000-08-29 | 1,430 | 1,430 | 1,310 | 1,310 | 14,000 | 1,310 |
| 2000-08-21 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2000-08-18 | 1,520 | 1,550 | 1,520 | 1,530 | 7,000 | 1,530 |
| 2000-08-17 | 1,420 | 1,500 | 1,420 | 1,500 | 9,000 | 1,500 |
| 2000-08-16 | 1,410 | 1,470 | 1,400 | 1,470 | 7,000 | 1,470 |
| 2000-08-15 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2000-08-14 | 1,430 | 1,430 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2000-08-11 | 1,390 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 2000-08-10 | 1,420 | 1,430 | 1,390 | 1,390 | 12,000 | 1,390 |
| 2000-08-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2000-08-08 | 1,370 | 1,370 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2000-08-07 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2000-08-04 | 1,390 | 1,390 | 1,360 | 1,380 | 6,000 | 1,380 |
| 2000-08-02 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2000-08-01 | 1,400 | 1,410 | 1,370 | 1,380 | 16,000 | 1,380 |
| 2000-07-31 | 1,440 | 1,440 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2000-07-28 | 1,550 | 1,550 | 1,470 | 1,480 | 5,000 | 1,480 |
| 2000-07-27 | 1,500 | 1,570 | 1,460 | 1,570 | 11,000 | 1,570 |
| 2000-07-26 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2000-07-25 | 1,600 | 1,600 | 1,500 | 1,510 | 10,000 | 1,510 |
| 2000-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2000-07-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2000-07-18 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2000-07-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-07-14 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2000-07-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2000-07-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2000-07-07 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 2000-07-06 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2000-07-05 | 1,820 | 1,900 | 1,820 | 1,880 | 21,000 | 1,880 |
| 2000-07-04 | 1,660 | 1,790 | 1,660 | 1,790 | 9,000 | 1,790 |
| 2000-07-03 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 | 1,650 |
| 2000-06-30 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2000-06-29 | 1,530 | 1,550 | 1,490 | 1,490 | 5,000 | 1,490 |
| 2000-06-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2000-06-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2000-06-26 | 1,550 | 1,550 | 1,500 | 1,510 | 9,000 | 1,510 |
| 2000-06-23 | 1,550 | 1,550 | 1,520 | 1,530 | 4,000 | 1,530 |
| 2000-06-22 | 1,540 | 1,570 | 1,540 | 1,550 | 3,000 | 1,550 |
| 2000-06-21 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-06-20 | 1,510 | 1,530 | 1,480 | 1,530 | 11,000 | 1,530 |
| 2000-06-19 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,500 |
| 2000-06-16 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 1,480 |
| 2000-06-15 | 1,520 | 1,540 | 1,510 | 1,510 | 7,000 | 1,510 |
| 2000-06-14 | 1,550 | 1,550 | 1,520 | 1,520 | 7,000 | 1,520 |
| 2000-06-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-06-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-06-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-06-08 | 1,590 | 1,590 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2000-06-07 | 1,590 | 1,590 | 1,550 | 1,590 | 4,000 | 1,590 |
| 2000-06-06 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2000-06-05 | 1,630 | 1,650 | 1,630 | 1,640 | 5,000 | 1,640 |
| 2000-06-02 | 1,560 | 1,600 | 1,560 | 1,600 | 6,000 | 1,600 |
| 2000-06-01 | 1,580 | 1,580 | 1,500 | 1,560 | 13,000 | 1,560 |
| 2000-05-31 | 1,600 | 1,600 | 1,590 | 1,600 | 5,000 | 1,600 |
| 2000-05-30 | 1,600 | 1,600 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2000-05-29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2000-05-26 | 1,630 | 1,660 | 1,630 | 1,660 | 2,000 | 1,660 |
| 2000-05-25 | 1,670 | 1,670 | 1,600 | 1,650 | 6,000 | 1,650 |
| 2000-05-24 | 1,690 | 1,690 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2000-05-23 | 1,600 | 1,600 | 1,510 | 1,550 | 8,000 | 1,550 |
| 2000-05-22 | 1,750 | 1,750 | 1,610 | 1,610 | 5,000 | 1,610 |
| 2000-05-17 | 1,930 | 1,930 | 1,900 | 1,900 | 3,000 | 1,900 |
| 2000-05-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2000-05-12 | 1,920 | 1,940 | 1,920 | 1,940 | 2,000 | 1,940 |
| 2000-05-11 | 1,930 | 1,930 | 1,850 | 1,920 | 4,000 | 1,920 |
| 2000-05-10 | 1,860 | 1,860 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2000-05-09 | 2,130 | 2,130 | 2,060 | 2,060 | 7,000 | 2,060 |
| 2000-05-08 | 1,900 | 2,130 | 1,900 | 2,130 | 13,000 | 2,130 |
| 2000-05-02 | 1,800 | 1,900 | 1,800 | 1,830 | 7,000 | 1,830 |
| 2000-05-01 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2000-04-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-04-27 | 1,830 | 1,830 | 1,820 | 1,820 | 3,000 | 1,820 |
| 2000-04-26 | 1,820 | 1,820 | 1,750 | 1,810 | 8,000 | 1,810 |
| 2000-04-25 | 1,820 | 1,820 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2000-04-24 | 1,910 | 1,910 | 1,850 | 1,850 | 8,000 | 1,850 |
| 2000-04-21 | 1,870 | 1,870 | 1,800 | 1,820 | 8,000 | 1,820 |
| 2000-04-20 | 1,640 | 1,780 | 1,640 | 1,760 | 14,000 | 1,760 |
| 2000-04-19 | 1,660 | 1,660 | 1,600 | 1,600 | 16,000 | 1,600 |
| 2000-04-18 | 1,660 | 1,710 | 1,600 | 1,600 | 8,000 | 1,600 |
| 2000-04-17 | 1,520 | 1,560 | 1,490 | 1,550 | 25,000 | 1,550 |
| 2000-04-14 | 1,980 | 1,980 | 1,790 | 1,790 | 12,000 | 1,790 |
| 2000-04-13 | 2,270 | 2,270 | 2,010 | 2,020 | 8,000 | 2,020 |
| 2000-04-12 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 2,290 |
| 2000-04-11 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 2,290 |
| 2000-04-10 | 2,290 | 2,290 | 2,280 | 2,290 | 4,000 | 2,290 |
| 2000-04-07 | 2,240 | 2,290 | 2,210 | 2,210 | 13,000 | 2,210 |
| 2000-04-06 | 2,300 | 2,350 | 2,220 | 2,220 | 8,000 | 2,220 |
| 2000-04-05 | 2,220 | 2,220 | 2,210 | 2,210 | 6,000 | 2,210 |
| 2000-04-04 | 2,330 | 2,330 | 2,200 | 2,200 | 16,000 | 2,200 |
| 2000-04-03 | 2,400 | 2,400 | 2,350 | 2,350 | 8,000 | 2,350 |
| 2000-03-31 | 2,500 | 2,500 | 2,400 | 2,400 | 7,000 | 2,400 |
| 2000-03-30 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 2000-03-29 | 2,660 | 2,660 | 2,550 | 2,550 | 3,000 | 2,550 |
| 2000-03-28 | 2,510 | 2,620 | 2,460 | 2,620 | 8,000 | 2,620 |
| 2000-03-27 | 2,500 | 2,510 | 2,500 | 2,500 | 12,000 | 2,500 |
| 2000-03-24 | 2,700 | 2,700 | 2,460 | 2,460 | 6,000 | 2,460 |
| 2000-03-23 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 2000-03-22 | 2,800 | 2,800 | 2,700 | 2,700 | 3,000 | 2,700 |
| 2000-03-21 | 2,840 | 2,840 | 2,760 | 2,800 | 8,000 | 2,800 |
| 2000-03-17 | 2,800 | 2,850 | 2,760 | 2,760 | 7,000 | 2,760 |
| 2000-03-16 | 2,600 | 2,800 | 2,600 | 2,800 | 6,000 | 2,800 |
| 2000-03-15 | 2,330 | 2,460 | 2,330 | 2,460 | 7,000 | 2,460 |
| 2000-03-14 | 2,320 | 2,380 | 2,230 | 2,380 | 9,000 | 2,380 |
| 2000-03-13 | 2,600 | 2,600 | 2,400 | 2,400 | 8,000 | 2,400 |
| 2000-03-10 | 2,790 | 2,790 | 2,720 | 2,750 | 8,000 | 2,750 |
| 2000-03-09 | 2,840 | 2,840 | 2,720 | 2,780 | 5,000 | 2,780 |
| 2000-03-08 | 2,610 | 2,800 | 2,610 | 2,720 | 7,000 | 2,720 |
| 2000-03-07 | 2,800 | 2,800 | 2,490 | 2,600 | 12,000 | 2,600 |
| 2000-03-06 | 2,830 | 2,830 | 2,800 | 2,800 | 4,000 | 2,800 |
| 2000-03-03 | 3,100 | 3,100 | 2,800 | 2,800 | 6,000 | 2,800 |
| 2000-03-02 | 3,010 | 3,150 | 3,010 | 3,100 | 16,000 | 3,100 |
| 2000-03-01 | 3,200 | 3,200 | 3,010 | 3,010 | 18,000 | 3,010 |
| 2000-02-29 | 3,200 | 3,200 | 3,150 | 3,150 | 4,000 | 3,150 |
| 2000-02-28 | 3,300 | 3,300 | 3,210 | 3,210 | 5,000 | 3,210 |
| 2000-02-25 | 3,280 | 3,300 | 3,220 | 3,300 | 11,000 | 3,300 |
| 2000-02-24 | 3,220 | 3,300 | 3,220 | 3,280 | 14,000 | 3,280 |
| 2000-02-23 | 3,400 | 3,400 | 3,200 | 3,210 | 19,000 | 3,210 |
| 2000-02-22 | 3,210 | 3,480 | 3,210 | 3,280 | 59,000 | 3,280 |
| 2000-02-21 | 2,810 | 3,080 | 2,800 | 3,080 | 25,000 | 3,080 |
| 2000-02-18 | 2,800 | 3,000 | 2,800 | 2,920 | 27,000 | 2,920 |
| 2000-02-17 | 2,840 | 2,900 | 2,800 | 2,800 | 14,000 | 2,800 |
| 2000-02-16 | 2,800 | 2,900 | 2,800 | 2,840 | 16,000 | 2,840 |
| 2000-02-15 | 3,090 | 3,090 | 2,720 | 2,800 | 15,000 | 2,800 |
| 2000-02-14 | 3,100 | 3,200 | 3,060 | 3,100 | 24,000 | 3,100 |
| 2000-02-10 | 2,660 | 3,000 | 2,660 | 3,000 | 35,000 | 3,000 |
| 2000-02-09 | 2,620 | 2,750 | 2,600 | 2,600 | 11,000 | 2,600 |
| 2000-02-08 | 2,700 | 2,700 | 2,560 | 2,600 | 19,000 | 2,600 |
| 2000-02-07 | 2,970 | 2,970 | 2,750 | 2,750 | 8,000 | 2,750 |
| 2000-02-04 | 3,300 | 3,300 | 2,900 | 2,950 | 10,000 | 2,950 |
| 2000-02-03 | 3,040 | 3,050 | 3,040 | 3,050 | 7,000 | 3,050 |
| 2000-02-02 | 3,090 | 3,100 | 3,000 | 3,000 | 12,000 | 3,000 |
| 2000-02-01 | 3,460 | 3,460 | 3,020 | 3,190 | 11,000 | 3,190 |
| 2000-01-31 | 3,290 | 3,690 | 3,250 | 3,470 | 68,000 | 3,470 |
| 2000-01-28 | 3,190 | 3,190 | 3,190 | 3,190 | 23,000 | 3,190 |
| 2000-01-27 | 2,390 | 2,790 | 2,390 | 2,790 | 26,000 | 2,790 |
| 2000-01-26 | 2,310 | 2,390 | 2,310 | 2,390 | 5,000 | 2,390 |
| 2000-01-25 | 2,350 | 2,350 | 2,310 | 2,310 | 3,000 | 2,310 |
| 2000-01-24 | 2,370 | 2,410 | 2,370 | 2,400 | 5,000 | 2,400 |
| 2000-01-21 | 2,350 | 2,380 | 2,350 | 2,370 | 7,000 | 2,370 |
| 2000-01-20 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 2000-01-19 | 2,500 | 2,500 | 2,350 | 2,350 | 8,000 | 2,350 |
| 2000-01-18 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 2,500 |
| 2000-01-17 | 2,650 | 2,650 | 2,500 | 2,520 | 3,000 | 2,520 |
| 2000-01-13 | 2,750 | 2,750 | 2,550 | 2,550 | 15,000 | 2,550 |
| 2000-01-12 | 2,590 | 2,900 | 2,570 | 2,850 | 24,000 | 2,850 |
| 2000-01-11 | 2,400 | 2,600 | 2,400 | 2,600 | 18,000 | 2,600 |
| 2000-01-07 | 2,380 | 2,380 | 2,170 | 2,200 | 17,000 | 2,200 |
| 2000-01-06 | 2,600 | 2,600 | 2,370 | 2,480 | 14,000 | 2,480 |
| 2000-01-05 | 2,600 | 2,600 | 2,500 | 2,590 | 16,000 | 2,590 |
| 2000-01-04 | 2,910 | 2,910 | 2,750 | 2,750 | 6,000 | 2,750 |
分割・併合履歴 ： なし
