4736 日本ラッド(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 203 | 238 | 203 | 238 | 2,000 | 238 |
| 2002-12-25 | 199 | 205 | 199 | 205 | 2,000 | 205 |
| 2002-12-20 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-12-19 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-12-18 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-12-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-12-12 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 2002-12-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-12-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-11-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-11-27 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-11-25 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-11-20 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-11-13 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2002-11-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-10-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-10-25 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-10-21 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-10-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-10-04 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2002-10-01 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-09-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-19 | 387 | 387 | 385 | 385 | 3,000 | 385 |
| 2002-09-18 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2002-09-17 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-09-13 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2002-09-11 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-09-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-09-06 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2002-09-04 | 400 | 400 | 385 | 385 | 6,000 | 385 |
| 2002-09-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-08-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-08-29 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-08-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-08-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-08-23 | 376 | 395 | 376 | 395 | 2,000 | 395 |
| 2002-08-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-08-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-08-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-08-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-08-07 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-08-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-08-02 | 357 | 365 | 357 | 365 | 3,000 | 365 |
| 2002-08-01 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2002-07-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-29 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-07-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-07-25 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-07-24 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 2002-07-22 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2002-07-19 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2002-07-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-10 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2002-07-02 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-06-28 | 342 | 364 | 342 | 364 | 3,000 | 364 |
| 2002-06-25 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2002-06-21 | 370 | 370 | 362 | 362 | 2,000 | 362 |
| 2002-06-19 | 395 | 395 | 383 | 383 | 4,000 | 383 |
| 2002-06-18 | 379 | 382 | 379 | 381 | 5,000 | 381 |
| 2002-06-17 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2002-06-14 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2002-06-11 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-06-10 | 378 | 395 | 378 | 395 | 3,000 | 395 |
| 2002-06-06 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2002-06-03 | 410 | 410 | 390 | 390 | 2,000 | 390 |
| 2002-05-31 | 410 | 420 | 400 | 400 | 9,000 | 400 |
| 2002-05-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-05-29 | 458 | 458 | 458 | 458 | 5,000 | 458 |
| 2002-05-28 | 460 | 460 | 450 | 460 | 25,000 | 460 |
| 2002-05-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-05-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-07 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2002-05-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-04-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2002-04-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-04-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-04-10 | 360 | 360 | 345 | 350 | 3,000 | 350 |
| 2002-03-20 | 360 | 400 | 360 | 400 | 6,000 | 400 |
| 2002-03-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-03-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-11 | 387 | 445 | 387 | 445 | 4,000 | 445 |
| 2002-03-08 | 350 | 387 | 350 | 387 | 7,000 | 387 |
| 2002-03-07 | 320 | 390 | 320 | 390 | 8,000 | 390 |
| 2002-03-05 | 322 | 331 | 322 | 331 | 3,000 | 331 |
| 2002-03-04 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-03-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2002-02-21 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2002-02-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-02-05 | 371 | 381 | 371 | 380 | 3,000 | 380 |
| 2002-02-04 | 320 | 360 | 320 | 360 | 2,000 | 360 |
| 2002-02-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-01-28 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 2002-01-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-01-21 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-01-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-01-17 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-01-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-01-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-01-08 | 330 | 350 | 330 | 350 | 5,000 | 350 |
| 2002-01-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： なし
