4736 日本ラッド(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 636 | 642 | 636 | 642 | 2,000 | 642 |
| 2005-12-29 | 640 | 660 | 627 | 632 | 15,000 | 632 |
| 2005-12-28 | 620 | 645 | 620 | 645 | 10,000 | 645 |
| 2005-12-27 | 662 | 662 | 655 | 655 | 9,000 | 655 |
| 2005-12-26 | 678 | 696 | 663 | 665 | 10,000 | 665 |
| 2005-12-22 | 720 | 730 | 677 | 697 | 40,000 | 697 |
| 2005-12-21 | 790 | 790 | 650 | 658 | 115,000 | 658 |
| 2005-12-20 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 2005-12-19 | 610 | 650 | 580 | 650 | 29,000 | 650 |
| 2005-12-16 | 503 | 550 | 503 | 550 | 33,000 | 550 |
| 2005-12-15 | 485 | 498 | 477 | 498 | 6,000 | 498 |
| 2005-12-14 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2005-12-13 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2005-12-12 | 466 | 466 | 460 | 461 | 6,000 | 461 |
| 2005-12-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-12-08 | 470 | 470 | 462 | 462 | 4,000 | 462 |
| 2005-12-07 | 467 | 471 | 461 | 471 | 4,000 | 471 |
| 2005-12-06 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2005-12-05 | 485 | 485 | 465 | 465 | 2,000 | 465 |
| 2005-12-02 | 470 | 470 | 458 | 458 | 12,000 | 458 |
| 2005-12-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-11-30 | 473 | 475 | 472 | 475 | 3,000 | 475 |
| 2005-11-29 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2005-11-28 | 470 | 475 | 462 | 462 | 5,000 | 462 |
| 2005-11-25 | 451 | 455 | 451 | 455 | 2,000 | 455 |
| 2005-11-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-11-21 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2005-11-18 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-11-17 | 475 | 475 | 458 | 458 | 6,000 | 458 |
| 2005-11-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-11-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-11-10 | 499 | 500 | 485 | 485 | 12,000 | 485 |
| 2005-11-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-11-08 | 461 | 490 | 461 | 480 | 7,000 | 480 |
| 2005-11-07 | 479 | 479 | 460 | 460 | 3,000 | 460 |
| 2005-11-04 | 469 | 469 | 468 | 468 | 2,000 | 468 |
| 2005-11-02 | 448 | 468 | 448 | 468 | 2,000 | 468 |
| 2005-11-01 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 2005-10-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-10-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-10-27 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2005-10-26 | 460 | 480 | 460 | 480 | 5,000 | 480 |
| 2005-10-25 | 450 | 459 | 450 | 458 | 4,000 | 458 |
| 2005-10-24 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2005-10-21 | 440 | 445 | 440 | 445 | 8,000 | 445 |
| 2005-10-20 | 420 | 435 | 420 | 430 | 12,000 | 430 |
| 2005-10-19 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2005-10-18 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2005-10-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2005-10-14 | 400 | 408 | 400 | 408 | 12,000 | 408 |
| 2005-10-12 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2005-10-11 | 395 | 404 | 395 | 404 | 3,000 | 404 |
| 2005-10-07 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2005-10-06 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2005-10-03 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2005-09-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-09-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-09-22 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2005-09-21 | 400 | 409 | 400 | 409 | 6,000 | 409 |
| 2005-09-20 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2005-09-16 | 389 | 389 | 384 | 384 | 2,000 | 384 |
| 2005-09-14 | 369 | 380 | 369 | 380 | 7,000 | 380 |
| 2005-09-13 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-09-08 | 370 | 375 | 370 | 375 | 6,000 | 375 |
| 2005-09-07 | 374 | 374 | 370 | 370 | 7,000 | 370 |
| 2005-09-06 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-09-01 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2005-08-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-08-25 | 380 | 394 | 380 | 394 | 3,000 | 394 |
| 2005-08-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-08-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-08-18 | 385 | 399 | 385 | 399 | 4,000 | 399 |
| 2005-08-17 | 387 | 387 | 385 | 385 | 7,000 | 385 |
| 2005-08-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-08-11 | 385 | 401 | 385 | 401 | 2,000 | 401 |
| 2005-08-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-08-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-08-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-08-01 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2005-07-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-07-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-07-26 | 402 | 402 | 400 | 400 | 6,000 | 400 |
| 2005-07-25 | 391 | 395 | 391 | 395 | 9,000 | 395 |
| 2005-07-22 | 393 | 393 | 391 | 391 | 3,000 | 391 |
| 2005-07-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-07-20 | 390 | 400 | 390 | 400 | 16,000 | 400 |
| 2005-07-19 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-07-15 | 390 | 392 | 390 | 392 | 2,000 | 392 |
| 2005-07-14 | 385 | 385 | 375 | 375 | 3,000 | 375 |
| 2005-07-13 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-07-12 | 373 | 380 | 373 | 380 | 12,000 | 380 |
| 2005-07-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-07-08 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-07-07 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2005-07-06 | 390 | 390 | 375 | 380 | 10,000 | 380 |
| 2005-07-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-07-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-06-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-06-29 | 375 | 390 | 375 | 390 | 3,000 | 390 |
| 2005-06-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-06-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-06-24 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2005-06-23 | 390 | 390 | 381 | 390 | 8,000 | 390 |
| 2005-06-22 | 398 | 398 | 390 | 390 | 2,000 | 390 |
| 2005-06-21 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2005-06-20 | 388 | 393 | 388 | 393 | 2,000 | 393 |
| 2005-06-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-06-14 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2005-06-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-06-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-01 | 355 | 365 | 355 | 365 | 2,000 | 365 |
| 2005-05-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-05-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-05-26 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-05-25 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2005-05-24 | 380 | 380 | 365 | 365 | 2,000 | 365 |
| 2005-05-19 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2005-05-18 | 370 | 385 | 370 | 385 | 4,000 | 385 |
| 2005-05-17 | 361 | 370 | 360 | 370 | 5,000 | 370 |
| 2005-05-13 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-05-06 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2005-04-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-04-19 | 375 | 419 | 375 | 419 | 3,000 | 419 |
| 2005-04-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-04-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-08 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2005-04-06 | 370 | 400 | 370 | 395 | 5,000 | 395 |
| 2005-04-05 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2005-04-04 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2005-03-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2005-03-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-03-23 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2005-03-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-03-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-03-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-03-10 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2005-03-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-03-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-03-03 | 403 | 403 | 400 | 400 | 5,000 | 400 |
| 2005-03-02 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2005-03-01 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2005-02-25 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2005-02-24 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-02-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-02-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-02-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-02-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-02-15 | 426 | 430 | 424 | 430 | 9,000 | 430 |
| 2005-02-14 | 411 | 445 | 411 | 426 | 12,000 | 426 |
| 2005-02-10 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2005-02-08 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2005-02-04 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2005-02-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-02-01 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2005-01-28 | 425 | 425 | 415 | 415 | 3,000 | 415 |
| 2005-01-27 | 418 | 418 | 415 | 415 | 3,000 | 415 |
| 2005-01-26 | 405 | 419 | 405 | 418 | 4,000 | 418 |
| 2005-01-25 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-01-24 | 390 | 397 | 387 | 387 | 6,000 | 387 |
| 2005-01-20 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2005-01-19 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2005-01-17 | 355 | 365 | 355 | 365 | 5,000 | 365 |
| 2005-01-14 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2005-01-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-01-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-01-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-01-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-01-06 | 390 | 390 | 365 | 365 | 3,000 | 365 |
分割・併合履歴 ： なし
