4736 日本ラッド(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2006-12-26 | 300 | 304 | 300 | 304 | 2,000 | 304 |
| 2006-12-25 | 319 | 320 | 318 | 320 | 3,000 | 320 |
| 2006-12-22 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2006-12-21 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-12-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-12-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-12-18 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2006-12-14 | 320 | 332 | 320 | 332 | 6,000 | 332 |
| 2006-12-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-12-12 | 327 | 327 | 322 | 322 | 3,000 | 322 |
| 2006-12-11 | 330 | 330 | 325 | 330 | 7,000 | 330 |
| 2006-12-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-12-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-12-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-11-28 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-11-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-11-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-11-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-11-16 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 2006-11-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-11-13 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2006-11-09 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2006-11-08 | 405 | 410 | 403 | 403 | 3,000 | 403 |
| 2006-11-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2006-10-31 | 421 | 421 | 417 | 417 | 8,000 | 417 |
| 2006-10-26 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2006-10-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-10-24 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-10-19 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2006-10-06 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2006-10-05 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2006-10-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2006-10-03 | 481 | 481 | 465 | 465 | 11,000 | 465 |
| 2006-10-02 | 470 | 485 | 460 | 480 | 6,000 | 480 |
| 2006-09-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-09-27 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2006-09-25 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-09-21 | 460 | 471 | 460 | 471 | 4,000 | 471 |
| 2006-09-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-09-13 | 490 | 490 | 476 | 476 | 6,000 | 476 |
| 2006-09-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-09-08 | 462 | 480 | 462 | 480 | 2,000 | 480 |
| 2006-09-07 | 480 | 480 | 461 | 461 | 5,000 | 461 |
| 2006-09-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-09-04 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2006-09-01 | 491 | 491 | 480 | 480 | 3,000 | 480 |
| 2006-08-31 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2006-08-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-08-28 | 497 | 497 | 490 | 490 | 5,000 | 490 |
| 2006-08-25 | 536 | 537 | 536 | 537 | 3,000 | 537 |
| 2006-08-23 | 550 | 551 | 540 | 540 | 11,000 | 540 |
| 2006-08-22 | 571 | 571 | 551 | 551 | 4,000 | 551 |
| 2006-08-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-08-18 | 579 | 579 | 551 | 551 | 3,000 | 551 |
| 2006-08-17 | 580 | 580 | 560 | 580 | 5,000 | 580 |
| 2006-08-16 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 2006-08-15 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-08-14 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2006-08-11 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2006-08-10 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 2006-08-07 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 2006-08-01 | 521 | 530 | 521 | 530 | 2,000 | 530 |
| 2006-07-31 | 490 | 550 | 490 | 550 | 5,000 | 550 |
| 2006-07-28 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2006-07-26 | 526 | 526 | 510 | 510 | 3,000 | 510 |
| 2006-07-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-07-20 | 586 | 586 | 526 | 530 | 4,000 | 530 |
| 2006-07-19 | 602 | 602 | 521 | 521 | 4,000 | 521 |
| 2006-07-18 | 629 | 629 | 602 | 602 | 6,000 | 602 |
| 2006-07-14 | 600 | 620 | 600 | 620 | 14,000 | 620 |
| 2006-07-13 | 540 | 619 | 540 | 619 | 6,000 | 619 |
| 2006-07-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-07-10 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 2006-07-07 | 664 | 664 | 640 | 640 | 4,000 | 640 |
| 2006-07-06 | 650 | 665 | 650 | 665 | 30,000 | 665 |
| 2006-07-05 | 640 | 641 | 630 | 640 | 16,000 | 640 |
| 2006-07-04 | 600 | 630 | 600 | 610 | 14,000 | 610 |
| 2006-07-03 | 600 | 630 | 590 | 590 | 43,000 | 590 |
| 2006-06-30 | 585 | 597 | 585 | 590 | 17,000 | 590 |
| 2006-06-29 | 530 | 545 | 529 | 545 | 5,000 | 545 |
| 2006-06-28 | 510 | 530 | 510 | 530 | 12,000 | 530 |
| 2006-06-27 | 499 | 510 | 499 | 510 | 6,000 | 510 |
| 2006-06-26 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2006-06-23 | 490 | 490 | 480 | 490 | 11,000 | 490 |
| 2006-06-22 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2006-06-21 | 481 | 493 | 481 | 493 | 3,000 | 493 |
| 2006-06-20 | 488 | 488 | 481 | 481 | 2,000 | 481 |
| 2006-06-19 | 496 | 500 | 496 | 500 | 3,000 | 500 |
| 2006-06-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-06-15 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-06-14 | 457 | 457 | 452 | 452 | 2,000 | 452 |
| 2006-06-13 | 461 | 461 | 430 | 430 | 3,000 | 430 |
| 2006-06-07 | 470 | 471 | 470 | 470 | 3,000 | 470 |
| 2006-06-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-06-05 | 450 | 470 | 450 | 470 | 2,000 | 470 |
| 2006-06-02 | 450 | 450 | 421 | 426 | 12,000 | 426 |
| 2006-06-01 | 446 | 451 | 435 | 435 | 10,000 | 435 |
| 2006-05-31 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2006-05-30 | 515 | 515 | 476 | 476 | 11,000 | 476 |
| 2006-05-29 | 536 | 540 | 510 | 516 | 11,000 | 516 |
| 2006-05-26 | 653 | 653 | 516 | 541 | 97,000 | 541 |
| 2006-05-25 | 553 | 553 | 553 | 553 | 49,000 | 553 |
| 2006-05-24 | 420 | 475 | 420 | 473 | 43,000 | 473 |
| 2006-05-23 | 421 | 421 | 405 | 405 | 7,000 | 405 |
| 2006-05-22 | 417 | 420 | 405 | 405 | 8,000 | 405 |
| 2006-05-19 | 421 | 421 | 416 | 417 | 8,000 | 417 |
| 2006-05-18 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2006-05-17 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2006-05-16 | 457 | 457 | 455 | 455 | 6,000 | 455 |
| 2006-05-15 | 455 | 470 | 455 | 461 | 5,000 | 461 |
| 2006-05-12 | 495 | 495 | 480 | 480 | 3,000 | 480 |
| 2006-05-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-05-10 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2006-05-09 | 469 | 480 | 469 | 480 | 4,000 | 480 |
| 2006-05-01 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2006-04-28 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2006-04-27 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2006-04-26 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2006-04-25 | 514 | 521 | 475 | 480 | 12,000 | 480 |
| 2006-04-24 | 489 | 489 | 469 | 469 | 2,000 | 469 |
| 2006-04-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-04-19 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2006-04-18 | 523 | 523 | 520 | 520 | 3,000 | 520 |
| 2006-04-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-04-14 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2006-04-12 | 527 | 527 | 520 | 526 | 8,000 | 526 |
| 2006-04-11 | 520 | 524 | 520 | 524 | 12,000 | 524 |
| 2006-04-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-04-07 | 513 | 513 | 510 | 510 | 8,000 | 510 |
| 2006-04-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2006-04-05 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2006-04-04 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 2006-04-03 | 504 | 506 | 504 | 505 | 4,000 | 505 |
| 2006-03-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-03-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2006-03-29 | 500 | 500 | 475 | 475 | 8,000 | 475 |
| 2006-03-28 | 498 | 498 | 495 | 495 | 4,000 | 495 |
| 2006-03-27 | 491 | 502 | 490 | 502 | 7,000 | 502 |
| 2006-03-24 | 490 | 491 | 490 | 490 | 8,000 | 490 |
| 2006-03-23 | 501 | 501 | 492 | 492 | 7,000 | 492 |
| 2006-03-22 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2006-03-20 | 510 | 530 | 510 | 530 | 4,000 | 530 |
| 2006-03-16 | 520 | 520 | 500 | 500 | 10,000 | 500 |
| 2006-03-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-03-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-03-10 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2006-03-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-03-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-03-01 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2006-02-28 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2006-02-27 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-02-24 | 530 | 530 | 503 | 503 | 3,000 | 503 |
| 2006-02-23 | 498 | 498 | 490 | 490 | 5,000 | 490 |
| 2006-02-17 | 510 | 510 | 490 | 490 | 6,000 | 490 |
| 2006-02-15 | 530 | 530 | 510 | 510 | 6,000 | 510 |
| 2006-02-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-02-13 | 576 | 580 | 560 | 560 | 5,000 | 560 |
| 2006-02-10 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2006-02-09 | 585 | 590 | 585 | 590 | 6,000 | 590 |
| 2006-02-08 | 570 | 580 | 570 | 580 | 8,000 | 580 |
| 2006-02-07 | 574 | 580 | 560 | 570 | 18,000 | 570 |
| 2006-02-06 | 580 | 594 | 580 | 594 | 5,000 | 594 |
| 2006-02-03 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 2006-02-02 | 567 | 598 | 567 | 598 | 8,000 | 598 |
| 2006-02-01 | 585 | 585 | 566 | 566 | 4,000 | 566 |
| 2006-01-30 | 600 | 600 | 568 | 575 | 4,000 | 575 |
| 2006-01-27 | 561 | 640 | 561 | 600 | 9,000 | 600 |
| 2006-01-26 | 558 | 559 | 555 | 555 | 4,000 | 555 |
| 2006-01-25 | 560 | 560 | 556 | 560 | 3,000 | 560 |
| 2006-01-24 | 576 | 576 | 550 | 550 | 5,000 | 550 |
| 2006-01-23 | 587 | 587 | 586 | 586 | 2,000 | 586 |
| 2006-01-20 | 597 | 598 | 597 | 598 | 2,000 | 598 |
| 2006-01-19 | 519 | 599 | 510 | 599 | 9,000 | 599 |
| 2006-01-18 | 580 | 580 | 520 | 530 | 9,000 | 530 |
| 2006-01-17 | 620 | 621 | 620 | 620 | 14,000 | 620 |
| 2006-01-16 | 651 | 651 | 641 | 641 | 4,000 | 641 |
| 2006-01-13 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 2006-01-12 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-01-11 | 660 | 665 | 660 | 665 | 5,000 | 665 |
| 2006-01-10 | 651 | 670 | 651 | 655 | 9,000 | 655 |
| 2006-01-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-01-05 | 648 | 650 | 648 | 650 | 5,000 | 650 |
| 2006-01-04 | 652 | 652 | 652 | 652 | 1,000 | 652 |
分割・併合履歴 ： なし
