4736 日本ラッド(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-12-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-12-24 | 369 | 369 | 360 | 360 | 3,000 | 360 |
| 2004-12-21 | 365 | 389 | 365 | 389 | 3,000 | 389 |
| 2004-12-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-12-16 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2004-12-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-12-14 | 420 | 420 | 400 | 400 | 3,000 | 400 |
| 2004-12-10 | 401 | 429 | 401 | 429 | 2,000 | 429 |
| 2004-12-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-12-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-12-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-12-06 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-12-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-12-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-12-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-11-30 | 400 | 400 | 382 | 382 | 9,000 | 382 |
| 2004-11-29 | 448 | 448 | 420 | 420 | 25,000 | 420 |
| 2004-11-26 | 390 | 460 | 390 | 440 | 27,000 | 440 |
| 2004-11-25 | 351 | 380 | 351 | 380 | 2,000 | 380 |
| 2004-11-24 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2004-11-22 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2004-11-19 | 340 | 345 | 334 | 334 | 7,000 | 334 |
| 2004-11-18 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2004-11-17 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2004-11-16 | 314 | 315 | 314 | 315 | 5,000 | 315 |
| 2004-11-15 | 341 | 341 | 311 | 311 | 4,000 | 311 |
| 2004-11-11 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2004-11-10 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2004-11-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-11-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-10-29 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-10-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-10-26 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2004-10-25 | 350 | 365 | 350 | 365 | 7,000 | 365 |
| 2004-10-22 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2004-10-19 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2004-10-18 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2004-10-15 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2004-10-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2004-10-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-10-08 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2004-10-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-10-05 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2004-10-04 | 346 | 346 | 341 | 341 | 3,000 | 341 |
| 2004-09-29 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2004-09-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-09-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-09-21 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2004-09-17 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2004-09-16 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2004-09-14 | 338 | 338 | 330 | 330 | 2,000 | 330 |
| 2004-09-10 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-09-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-09-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-03 | 364 | 365 | 364 | 365 | 3,000 | 365 |
| 2004-09-02 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2004-08-27 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2004-08-26 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2004-08-25 | 370 | 375 | 365 | 375 | 8,000 | 375 |
| 2004-08-24 | 360 | 380 | 360 | 371 | 13,000 | 371 |
| 2004-08-23 | 325 | 340 | 325 | 340 | 4,000 | 340 |
| 2004-08-20 | 303 | 325 | 303 | 325 | 4,000 | 325 |
| 2004-08-17 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-08-09 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2004-08-06 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 2004-07-28 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2004-07-27 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2004-07-23 | 329 | 329 | 320 | 320 | 2,000 | 320 |
| 2004-07-21 | 326 | 329 | 320 | 329 | 6,000 | 329 |
| 2004-07-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-07-14 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-07-13 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2004-07-12 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 2004-07-09 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2004-06-30 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2004-06-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-06-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-06-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-06-18 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2004-06-17 | 335 | 335 | 325 | 325 | 5,000 | 325 |
| 2004-06-16 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2004-06-15 | 317 | 320 | 316 | 320 | 5,000 | 320 |
| 2004-06-09 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2004-06-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-05-27 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2004-05-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-05-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-05-20 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2004-05-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-05-06 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2004-04-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-26 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2004-04-23 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2004-04-22 | 367 | 367 | 362 | 362 | 2,000 | 362 |
| 2004-04-21 | 389 | 398 | 389 | 398 | 3,000 | 398 |
| 2004-04-20 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-04-16 | 350 | 379 | 350 | 379 | 6,000 | 379 |
| 2004-04-15 | 373 | 375 | 352 | 352 | 6,000 | 352 |
| 2004-04-14 | 360 | 378 | 360 | 378 | 2,000 | 378 |
| 2004-04-12 | 364 | 365 | 364 | 365 | 4,000 | 365 |
| 2004-04-09 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2004-04-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-04-07 | 342 | 350 | 335 | 335 | 3,000 | 335 |
| 2004-04-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-02 | 318 | 330 | 318 | 330 | 4,000 | 330 |
| 2004-04-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-03-29 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2004-03-25 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 2004-03-24 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2004-03-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-03-22 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-03-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-03-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-03-16 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2004-03-11 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-03-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-03-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-03-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-03-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-03-02 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 2004-03-01 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-02-27 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2004-02-26 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2004-02-25 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 2004-02-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-02-23 | 281 | 286 | 276 | 286 | 5,000 | 286 |
| 2004-02-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-02-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-02-04 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2004-02-03 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2004-01-30 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2004-01-29 | 301 | 301 | 299 | 301 | 8,000 | 301 |
| 2004-01-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-01-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-01-23 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-01-22 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2004-01-20 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2004-01-19 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2004-01-16 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2004-01-15 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2004-01-14 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2004-01-13 | 279 | 304 | 279 | 304 | 2,000 | 304 |
| 2004-01-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2004-01-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
分割・併合履歴 ： なし
