4736 日本ラッド(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 173 | 173 | 173 | 173 | 1,600 | 173 |
| 2008-12-25 | 173 | 173 | 173 | 173 | 7,500 | 173 |
| 2008-12-24 | 132 | 132 | 132 | 132 | 200 | 132 |
| 2008-12-22 | 144 | 144 | 144 | 144 | 100 | 144 |
| 2008-12-19 | 140 | 144 | 140 | 144 | 600 | 144 |
| 2008-12-18 | 145 | 145 | 125 | 125 | 600 | 125 |
| 2008-12-17 | 133 | 135 | 130 | 130 | 1,300 | 130 |
| 2008-12-16 | 132 | 142 | 132 | 142 | 1,400 | 142 |
| 2008-12-15 | 145 | 145 | 145 | 145 | 100 | 145 |
| 2008-12-12 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-12-11 | 151 | 151 | 151 | 151 | 200 | 151 |
| 2008-12-10 | 157 | 157 | 157 | 157 | 2,100 | 157 |
| 2008-12-04 | 157 | 157 | 157 | 157 | 100 | 157 |
| 2008-12-02 | 137 | 142 | 137 | 142 | 1,300 | 142 |
| 2008-12-01 | 150 | 150 | 149 | 149 | 1,100 | 149 |
| 2008-11-28 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2008-11-26 | 170 | 170 | 161 | 161 | 700 | 161 |
| 2008-11-25 | 200 | 200 | 167 | 170 | 7,600 | 170 |
| 2008-11-19 | 169 | 169 | 169 | 169 | 100 | 169 |
| 2008-11-06 | 170 | 170 | 160 | 160 | 1,000 | 160 |
| 2008-11-05 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-10-30 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2008-10-29 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2008-10-27 | 204 | 204 | 204 | 204 | 1,300 | 204 |
| 2008-10-24 | 207 | 207 | 205 | 205 | 5,100 | 205 |
| 2008-10-21 | 177 | 177 | 177 | 177 | 600 | 177 |
| 2008-10-20 | 157 | 174 | 142 | 164 | 1,100 | 164 |
| 2008-10-17 | 155 | 157 | 155 | 157 | 1,300 | 157 |
| 2008-10-16 | 128 | 140 | 128 | 140 | 5,300 | 140 |
| 2008-10-15 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2008-10-14 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2008-10-10 | 140 | 145 | 140 | 144 | 4,200 | 144 |
| 2008-10-09 | 180 | 180 | 180 | 180 | 700 | 180 |
| 2008-10-08 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-10-07 | 171 | 196 | 171 | 196 | 2,400 | 196 |
| 2008-10-06 | 170 | 171 | 170 | 171 | 1,100 | 171 |
| 2008-10-03 | 225 | 230 | 180 | 185 | 4,100 | 185 |
| 2008-10-02 | 230 | 230 | 229 | 230 | 2,200 | 230 |
| 2008-10-01 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2008-09-25 | 228 | 228 | 226 | 226 | 1,100 | 226 |
| 2008-09-24 | 235 | 235 | 235 | 235 | 4,500 | 235 |
| 2008-09-18 | 180 | 185 | 180 | 185 | 300 | 185 |
| 2008-09-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-09-05 | 170 | 195 | 170 | 195 | 1,400 | 195 |
| 2008-09-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-09-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-09-01 | 220 | 220 | 220 | 220 | 600 | 220 |
| 2008-08-29 | 217 | 218 | 217 | 218 | 1,200 | 218 |
| 2008-08-28 | 210 | 218 | 210 | 218 | 800 | 218 |
| 2008-08-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-08-26 | 203 | 203 | 203 | 203 | 200 | 203 |
| 2008-08-25 | 205 | 205 | 205 | 205 | 1,600 | 205 |
| 2008-08-22 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2008-08-21 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-08-18 | 180 | 180 | 180 | 180 | 200 | 180 |
| 2008-08-12 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-08-01 | 185 | 185 | 185 | 185 | 400 | 185 |
| 2008-07-28 | 211 | 211 | 190 | 190 | 400 | 190 |
| 2008-07-25 | 186 | 187 | 186 | 186 | 900 | 186 |
| 2008-07-24 | 208 | 208 | 183 | 183 | 1,000 | 183 |
| 2008-07-23 | 217 | 217 | 207 | 207 | 200 | 207 |
| 2008-07-18 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2008-07-16 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2008-07-14 | 212 | 230 | 212 | 230 | 1,100 | 230 |
| 2008-07-11 | 233 | 233 | 232 | 232 | 300 | 232 |
| 2008-07-10 | 248 | 249 | 248 | 248 | 3,600 | 248 |
| 2008-07-09 | 241 | 248 | 240 | 248 | 300 | 248 |
| 2008-07-08 | 233 | 250 | 233 | 250 | 2,600 | 250 |
| 2008-07-07 | 220 | 235 | 220 | 235 | 5,200 | 235 |
| 2008-07-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-07-03 | 220 | 220 | 212 | 212 | 5,000 | 212 |
| 2008-07-02 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2008-06-30 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2008-06-27 | 199 | 199 | 199 | 199 | 2,300 | 199 |
| 2008-06-26 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2008-06-25 | 195 | 195 | 194 | 195 | 2,000 | 195 |
| 2008-06-23 | 194 | 194 | 194 | 194 | 2,100 | 194 |
| 2008-06-20 | 197 | 197 | 195 | 196 | 5,100 | 196 |
| 2008-06-19 | 197 | 197 | 197 | 197 | 300 | 197 |
| 2008-06-18 | 214 | 214 | 214 | 214 | 500 | 214 |
| 2008-06-16 | 198 | 198 | 190 | 190 | 3,000 | 190 |
| 2008-06-13 | 198 | 198 | 198 | 198 | 5,300 | 198 |
| 2008-06-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-06-11 | 170 | 190 | 170 | 190 | 800 | 190 |
| 2008-06-06 | 175 | 175 | 174 | 175 | 300 | 175 |
| 2008-06-05 | 181 | 181 | 174 | 174 | 1,600 | 174 |
| 2008-06-04 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2008-06-02 | 190 | 190 | 185 | 185 | 1,600 | 185 |
| 2008-05-26 | 176 | 176 | 175 | 175 | 2,200 | 175 |
| 2008-05-23 | 175 | 175 | 175 | 175 | 1,100 | 175 |
| 2008-05-21 | 178 | 181 | 175 | 175 | 700 | 175 |
| 2008-05-20 | 165 | 166 | 160 | 166 | 2,800 | 166 |
| 2008-05-13 | 196 | 196 | 196 | 196 | 100 | 196 |
| 2008-05-09 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2008-05-02 | 190 | 190 | 190 | 190 | 1,100 | 190 |
| 2008-05-01 | 182 | 182 | 182 | 182 | 100 | 182 |
| 2008-04-30 | 180 | 180 | 180 | 180 | 400 | 180 |
| 2008-04-28 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-04-24 | 160 | 160 | 160 | 160 | 2,800 | 160 |
| 2008-04-16 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2008-04-14 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2008-04-07 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-04-03 | 167 | 167 | 167 | 167 | 200 | 167 |
| 2008-04-01 | 179 | 179 | 179 | 179 | 100 | 179 |
| 2008-03-26 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2008-03-25 | 181 | 181 | 181 | 181 | 100 | 181 |
| 2008-03-21 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2008-03-18 | 150 | 155 | 150 | 153 | 3,200 | 153 |
| 2008-03-14 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-03-13 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2008-03-11 | 167 | 167 | 166 | 166 | 1,100 | 166 |
| 2008-03-10 | 177 | 177 | 177 | 177 | 100 | 177 |
| 2008-03-07 | 176 | 176 | 176 | 176 | 200 | 176 |
| 2008-03-06 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2008-03-05 | 167 | 192 | 167 | 171 | 2,400 | 171 |
| 2008-03-04 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2008-03-03 | 192 | 192 | 192 | 192 | 400 | 192 |
| 2008-02-28 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2008-02-27 | 190 | 190 | 190 | 190 | 800 | 190 |
| 2008-02-26 | 180 | 190 | 180 | 190 | 200 | 190 |
| 2008-02-25 | 175 | 175 | 175 | 175 | 300 | 175 |
| 2008-02-22 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2008-02-21 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2008-02-20 | 167 | 167 | 167 | 167 | 500 | 167 |
| 2008-02-19 | 170 | 170 | 170 | 170 | 500 | 170 |
| 2008-02-13 | 165 | 165 | 165 | 165 | 1,300 | 165 |
| 2008-02-07 | 180 | 180 | 180 | 180 | 2,400 | 180 |
| 2008-02-06 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-02-04 | 180 | 180 | 180 | 180 | 900 | 180 |
| 2008-01-30 | 180 | 180 | 176 | 176 | 2,400 | 176 |
| 2008-01-25 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2008-01-24 | 165 | 165 | 160 | 160 | 1,600 | 160 |
| 2008-01-18 | 206 | 206 | 190 | 190 | 200 | 190 |
| 2008-01-17 | 185 | 185 | 185 | 185 | 1,100 | 185 |
| 2008-01-16 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2008-01-15 | 198 | 200 | 198 | 200 | 600 | 200 |
| 2008-01-11 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2008-01-10 | 205 | 205 | 200 | 200 | 900 | 200 |
| 2008-01-09 | 220 | 220 | 220 | 220 | 2,100 | 220 |
| 2008-01-08 | 200 | 200 | 200 | 200 | 700 | 200 |
| 2008-01-07 | 192 | 192 | 190 | 190 | 600 | 190 |
分割・併合履歴 ： なし
