4736 日本ラッド(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-12-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-12-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-12-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-12-19 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-12-17 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-12-06 | 390 | 392 | 390 | 392 | 2,000 | 392 |
| 2001-12-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-26 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-11-20 | 400 | 410 | 395 | 395 | 6,000 | 395 |
| 2001-11-16 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2001-11-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-12 | 420 | 420 | 406 | 406 | 2,000 | 406 |
| 2001-11-08 | 410 | 425 | 410 | 425 | 8,000 | 425 |
| 2001-11-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-11-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-11-05 | 501 | 515 | 500 | 510 | 6,000 | 510 |
| 2001-11-01 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2001-10-31 | 430 | 445 | 430 | 445 | 2,000 | 445 |
| 2001-10-30 | 455 | 455 | 451 | 451 | 2,000 | 451 |
| 2001-10-25 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2001-10-24 | 520 | 535 | 520 | 530 | 4,000 | 530 |
| 2001-10-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-22 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2001-10-19 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2001-10-18 | 490 | 500 | 489 | 500 | 5,000 | 500 |
| 2001-10-17 | 470 | 490 | 470 | 490 | 5,000 | 490 |
| 2001-10-16 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2001-10-15 | 426 | 435 | 426 | 430 | 3,000 | 430 |
| 2001-10-12 | 420 | 450 | 420 | 422 | 6,000 | 422 |
| 2001-10-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-04 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2001-09-28 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2001-09-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-09-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-19 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-09-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-09-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-12 | 375 | 377 | 375 | 377 | 4,000 | 377 |
| 2001-09-11 | 407 | 407 | 405 | 405 | 3,000 | 405 |
| 2001-09-07 | 404 | 405 | 400 | 400 | 3,000 | 400 |
| 2001-09-06 | 410 | 410 | 406 | 406 | 3,000 | 406 |
| 2001-09-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-09-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-09-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-08-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-08-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-08-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-08-20 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2001-08-13 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 2001-08-10 | 530 | 530 | 506 | 506 | 4,000 | 506 |
| 2001-08-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-07-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-07-26 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2001-07-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2001-07-24 | 510 | 510 | 505 | 510 | 12,000 | 510 |
| 2001-07-17 | 540 | 540 | 535 | 535 | 5,000 | 535 |
| 2001-07-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-07-13 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-07-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-07-09 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2001-07-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-07-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-07-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-07-02 | 586 | 586 | 585 | 585 | 5,000 | 585 |
| 2001-06-27 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2001-06-22 | 600 | 630 | 600 | 630 | 3,000 | 630 |
| 2001-06-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-06-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-05-30 | 590 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-05-28 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2001-05-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-18 | 650 | 650 | 620 | 620 | 3,000 | 620 |
| 2001-05-17 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-05-08 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2001-05-07 | 691 | 720 | 691 | 720 | 2,000 | 720 |
| 2001-05-02 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2001-05-01 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2001-04-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-04-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-04-19 | 595 | 595 | 589 | 589 | 2,000 | 589 |
| 2001-04-18 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-04-17 | 560 | 581 | 560 | 581 | 2,000 | 581 |
| 2001-04-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-04-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-04-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-03-30 | 555 | 555 | 546 | 546 | 3,000 | 546 |
| 2001-03-29 | 543 | 550 | 541 | 541 | 5,000 | 541 |
| 2001-03-28 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2001-03-27 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2001-03-26 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2001-03-23 | 550 | 583 | 550 | 583 | 4,000 | 583 |
| 2001-03-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-03-21 | 520 | 550 | 520 | 550 | 3,000 | 550 |
| 2001-03-19 | 511 | 530 | 510 | 510 | 8,000 | 510 |
| 2001-03-16 | 525 | 525 | 506 | 506 | 7,000 | 506 |
| 2001-03-08 | 645 | 645 | 610 | 610 | 2,000 | 610 |
| 2001-03-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-03-06 | 650 | 650 | 630 | 630 | 3,000 | 630 |
| 2001-03-01 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2001-02-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-02-23 | 700 | 700 | 690 | 700 | 4,000 | 700 |
| 2001-02-22 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 2001-02-16 | 760 | 760 | 730 | 730 | 2,000 | 730 |
| 2001-02-14 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2001-02-13 | 800 | 800 | 780 | 780 | 3,000 | 780 |
| 2001-02-09 | 745 | 800 | 745 | 800 | 5,000 | 800 |
| 2001-02-08 | 720 | 750 | 720 | 750 | 9,000 | 750 |
| 2001-02-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-02-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-02-01 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2001-01-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-01-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-01-29 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2001-01-26 | 636 | 650 | 635 | 650 | 6,000 | 650 |
| 2001-01-25 | 600 | 639 | 600 | 639 | 7,000 | 639 |
| 2001-01-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-01-23 | 630 | 630 | 628 | 628 | 4,000 | 628 |
| 2001-01-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-01-19 | 579 | 640 | 579 | 636 | 5,000 | 636 |
| 2001-01-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-01-17 | 530 | 540 | 520 | 540 | 6,000 | 540 |
| 2001-01-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-01-15 | 450 | 450 | 446 | 446 | 3,000 | 446 |
| 2001-01-12 | 490 | 490 | 450 | 450 | 7,000 | 450 |
| 2001-01-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-10 | 500 | 530 | 500 | 500 | 4,000 | 500 |
| 2001-01-04 | 580 | 580 | 565 | 565 | 2,000 | 565 |
分割・併合履歴 ： なし
