4736 日本ラッド(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 200 | 200 | 191 | 191 | 6,700 | 191 |
| 2007-12-25 | 200 | 201 | 200 | 200 | 4,300 | 200 |
| 2007-12-20 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2007-12-19 | 238 | 238 | 223 | 223 | 1,400 | 223 |
| 2007-12-14 | 230 | 230 | 215 | 230 | 500 | 230 |
| 2007-12-13 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2007-12-12 | 220 | 220 | 219 | 219 | 1,100 | 219 |
| 2007-12-11 | 223 | 226 | 223 | 223 | 1,100 | 223 |
| 2007-12-10 | 244 | 244 | 244 | 244 | 700 | 244 |
| 2007-12-07 | 228 | 244 | 222 | 244 | 400 | 244 |
| 2007-12-05 | 227 | 228 | 218 | 228 | 2,700 | 228 |
| 2007-11-29 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2007-11-22 | 265 | 265 | 265 | 265 | 700 | 265 |
| 2007-11-20 | 240 | 266 | 226 | 266 | 3,000 | 266 |
| 2007-11-16 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2007-11-15 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2007-11-14 | 251 | 251 | 250 | 250 | 200 | 250 |
| 2007-11-12 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2007-11-09 | 261 | 261 | 257 | 257 | 700 | 257 |
| 2007-11-08 | 261 | 261 | 261 | 261 | 200 | 261 |
| 2007-11-07 | 275 | 275 | 250 | 253 | 4,700 | 253 |
| 2007-11-06 | 270 | 294 | 260 | 275 | 7,500 | 275 |
| 2007-11-05 | 270 | 270 | 245 | 250 | 7,300 | 250 |
| 2007-11-02 | 270 | 270 | 270 | 270 | 1,900 | 270 |
| 2007-11-01 | 270 | 270 | 270 | 270 | 2,700 | 270 |
| 2007-10-31 | 275 | 275 | 265 | 270 | 2,200 | 270 |
| 2007-10-29 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2007-10-25 | 280 | 280 | 270 | 270 | 1,000 | 270 |
| 2007-10-24 | 288 | 288 | 280 | 280 | 300 | 280 |
| 2007-10-23 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2007-10-22 | 275 | 288 | 275 | 288 | 400 | 288 |
| 2007-10-19 | 286 | 286 | 280 | 280 | 2,500 | 280 |
| 2007-10-18 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2007-10-17 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2007-10-16 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2007-10-15 | 299 | 300 | 298 | 300 | 1,100 | 300 |
| 2007-10-12 | 284 | 284 | 284 | 284 | 800 | 284 |
| 2007-10-10 | 293 | 295 | 287 | 287 | 3,300 | 287 |
| 2007-10-09 | 297 | 298 | 296 | 296 | 1,000 | 296 |
| 2007-10-05 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2007-10-04 | 289 | 289 | 289 | 289 | 1,200 | 289 |
| 2007-10-03 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2007-10-02 | 298 | 298 | 289 | 289 | 600 | 289 |
| 2007-10-01 | 303 | 303 | 290 | 290 | 1,300 | 290 |
| 2007-09-28 | 297 | 297 | 297 | 297 | 700 | 297 |
| 2007-09-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-09-26 | 290 | 292 | 290 | 292 | 600 | 292 |
| 2007-09-25 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2007-09-21 | 295 | 295 | 280 | 280 | 2,300 | 280 |
| 2007-09-18 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2007-09-14 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-09-12 | 301 | 301 | 300 | 300 | 1,100 | 300 |
| 2007-09-11 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2007-09-06 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2007-09-05 | 303 | 303 | 300 | 300 | 2,200 | 300 |
| 2007-09-04 | 300 | 300 | 298 | 298 | 1,100 | 298 |
| 2007-09-03 | 297 | 299 | 297 | 299 | 3,800 | 299 |
| 2007-08-29 | 278 | 280 | 278 | 278 | 3,000 | 278 |
| 2007-08-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-24 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-08-22 | 263 | 273 | 263 | 273 | 6,000 | 273 |
| 2007-08-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2007-08-13 | 305 | 315 | 303 | 315 | 6,000 | 315 |
| 2007-08-10 | 320 | 320 | 315 | 315 | 8,000 | 315 |
| 2007-08-08 | 330 | 331 | 320 | 320 | 8,000 | 320 |
| 2007-08-07 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-08-06 | 330 | 331 | 323 | 331 | 6,000 | 331 |
| 2007-08-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-08-02 | 340 | 340 | 333 | 333 | 6,000 | 333 |
| 2007-07-31 | 327 | 338 | 327 | 338 | 5,000 | 338 |
| 2007-07-30 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2007-07-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-07-26 | 317 | 317 | 316 | 316 | 2,000 | 316 |
| 2007-07-25 | 304 | 314 | 304 | 314 | 2,000 | 314 |
| 2007-07-24 | 310 | 310 | 304 | 304 | 9,000 | 304 |
| 2007-07-23 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2007-07-20 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2007-07-18 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2007-07-10 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2007-07-09 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2007-07-06 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2007-07-04 | 321 | 348 | 321 | 348 | 9,000 | 348 |
| 2007-06-29 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-06-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-27 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2007-06-26 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2007-06-25 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-06-22 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2007-06-21 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2007-06-20 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-06-19 | 306 | 306 | 305 | 305 | 7,000 | 305 |
| 2007-06-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-06-14 | 290 | 290 | 288 | 290 | 3,000 | 290 |
| 2007-06-13 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2007-06-11 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2007-06-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-06-01 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-05-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-05-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-05-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-05-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-05-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-05-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-04-27 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2007-04-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-04-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-04-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2007-04-11 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-04-10 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-04-09 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-03-28 | 315 | 319 | 315 | 319 | 4,000 | 319 |
| 2007-03-27 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2007-03-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-03-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-03-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-03-15 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2007-03-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-03-09 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-03-08 | 319 | 339 | 319 | 324 | 4,000 | 324 |
| 2007-03-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-02-28 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2007-02-27 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-02-23 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2007-02-22 | 341 | 344 | 341 | 344 | 2,000 | 344 |
| 2007-02-21 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2007-02-20 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2007-02-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-02-16 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-02-15 | 332 | 337 | 332 | 337 | 2,000 | 337 |
| 2007-02-13 | 340 | 352 | 340 | 342 | 4,000 | 342 |
| 2007-02-09 | 338 | 338 | 334 | 334 | 2,000 | 334 |
| 2007-02-08 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2007-02-07 | 364 | 364 | 359 | 359 | 3,000 | 359 |
| 2007-02-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-02-02 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2007-02-01 | 329 | 330 | 328 | 328 | 6,000 | 328 |
| 2007-01-31 | 324 | 330 | 324 | 328 | 5,000 | 328 |
| 2007-01-30 | 324 | 324 | 320 | 320 | 14,000 | 320 |
| 2007-01-29 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2007-01-26 | 319 | 324 | 319 | 324 | 3,000 | 324 |
| 2007-01-25 | 312 | 316 | 312 | 312 | 4,000 | 312 |
| 2007-01-24 | 300 | 305 | 300 | 304 | 7,000 | 304 |
| 2007-01-23 | 303 | 305 | 292 | 292 | 23,000 | 292 |
| 2007-01-22 | 310 | 310 | 302 | 302 | 3,000 | 302 |
| 2007-01-19 | 310 | 320 | 310 | 310 | 4,000 | 310 |
| 2007-01-18 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2007-01-15 | 311 | 318 | 299 | 318 | 5,000 | 318 |
| 2007-01-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-01-05 | 304 | 304 | 304 | 304 | 1,000 | 304 |
分割・併合履歴 ： なし
