4736 日本ラッド(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 257 | 260 | 257 | 260 | 3,000 | 260 |
| 2003-12-29 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 2003-12-26 | 230 | 249 | 230 | 249 | 6,000 | 249 |
| 2003-12-25 | 230 | 235 | 221 | 221 | 10,000 | 221 |
| 2003-12-24 | 240 | 240 | 220 | 230 | 11,000 | 230 |
| 2003-12-22 | 240 | 250 | 240 | 240 | 12,000 | 240 |
| 2003-12-19 | 255 | 255 | 241 | 241 | 8,000 | 241 |
| 2003-12-18 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-12-17 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2003-12-16 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2003-12-15 | 260 | 271 | 260 | 260 | 8,000 | 260 |
| 2003-12-12 | 260 | 261 | 260 | 260 | 4,000 | 260 |
| 2003-12-11 | 284 | 284 | 254 | 254 | 8,000 | 254 |
| 2003-12-08 | 268 | 269 | 268 | 269 | 3,000 | 269 |
| 2003-12-04 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-12-03 | 266 | 268 | 266 | 268 | 3,000 | 268 |
| 2003-12-02 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-12-01 | 280 | 295 | 280 | 295 | 2,000 | 295 |
| 2003-11-27 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-11-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-11-12 | 290 | 320 | 290 | 320 | 2,000 | 320 |
| 2003-11-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-11-05 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2003-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-10-21 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2003-10-20 | 410 | 410 | 365 | 365 | 12,000 | 365 |
| 2003-10-17 | 370 | 380 | 360 | 380 | 7,000 | 380 |
| 2003-10-16 | 346 | 350 | 345 | 345 | 8,000 | 345 |
| 2003-10-15 | 330 | 345 | 330 | 345 | 3,000 | 345 |
| 2003-10-14 | 329 | 330 | 329 | 330 | 6,000 | 330 |
| 2003-10-10 | 298 | 300 | 298 | 300 | 10,000 | 300 |
| 2003-10-08 | 250 | 280 | 250 | 280 | 5,000 | 280 |
| 2003-10-07 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-10-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-10-03 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2003-10-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-10-01 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-09-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-09-26 | 267 | 267 | 260 | 260 | 5,000 | 260 |
| 2003-09-25 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-09-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-09-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-09-17 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2003-09-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-09-12 | 305 | 330 | 305 | 330 | 5,000 | 330 |
| 2003-09-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-09-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-09-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-09-08 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-09-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-08-29 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2003-08-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-08-25 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-22 | 277 | 277 | 263 | 263 | 2,000 | 263 |
| 2003-08-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-08-19 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-08-18 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-08-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-08-13 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2003-08-12 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2003-08-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-08-05 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-08-04 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-07-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-07-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-07-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-11 | 283 | 283 | 281 | 281 | 3,000 | 281 |
| 2003-07-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-07-09 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-07-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-07-07 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2003-07-04 | 301 | 301 | 299 | 299 | 4,000 | 299 |
| 2003-06-30 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-06-26 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 2003-06-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-06-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-06-10 | 250 | 300 | 250 | 300 | 3,000 | 300 |
| 2003-06-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-06-04 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-05-26 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-05-21 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2003-05-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-05-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-05-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-04-30 | 219 | 219 | 205 | 205 | 4,000 | 205 |
| 2003-04-25 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-04-18 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-04-04 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-03-19 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-03-14 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-03-12 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2003-03-11 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2003-03-10 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2003-03-07 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2003-03-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-03-04 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2003-03-03 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2003-02-28 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2003-02-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-02-26 | 203 | 203 | 200 | 200 | 3,000 | 200 |
| 2003-02-24 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-02-21 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-02-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-02-19 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-02-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-02-14 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2003-02-04 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-01-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-01-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-01-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-01-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-01-20 | 192 | 192 | 190 | 190 | 4,000 | 190 |
| 2003-01-14 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2003-01-09 | 199 | 199 | 193 | 193 | 2,000 | 193 |
| 2003-01-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
分割・併合履歴 ： なし
