4736 日本ラッド(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	114	117	114	117	500	117
2009-12-29	119	119	118	118	200	118
2009-12-28	119	119	118	119	500	119
2009-12-25	114	119	113	119	11,400	119
2009-12-24	114	115	114	114	2,100	114
2009-12-22	115	115	113	113	3,900	113
2009-12-21	113	115	113	115	1,100	115
2009-12-18	111	113	111	113	5,600	113
2009-12-16	120	120	115	116	7,800	116
2009-12-15	117	117	113	115	1,500	115
2009-12-14	120	120	120	120	3,000	120
2009-12-11	116	116	116	116	600	116
2009-12-10	116	116	116	116	2,000	116
2009-12-09	113	114	113	114	7,300	114
2009-12-08	117	117	113	113	5,500	113
2009-12-07	115	116	113	115	5,400	115
2009-12-04	115	115	115	115	2,000	115
2009-12-03	114	115	114	115	800	115
2009-11-30	120	120	120	120	1,000	120
2009-11-27	125	125	119	119	5,600	119
2009-11-26	123	125	123	125	1,200	125
2009-11-25	123	123	123	123	2,500	123
2009-11-24	115	119	115	119	1,400	119
2009-11-19	115	125	115	125	17,900	125
2009-11-17	125	125	125	125	400	125
2009-11-13	125	125	125	125	500	125
2009-11-10	129	135	129	135	500	135
2009-11-09	135	135	127	127	5,200	127
2009-11-05	140	140	140	140	1,000	140
2009-11-04	140	140	137	137	1,000	137
2009-10-30	144	144	140	140	3,600	140
2009-10-29	140	140	139	139	1,000	139
2009-10-28	148	148	148	148	100	148
2009-10-27	148	148	142	142	7,100	142
2009-10-26	149	149	149	149	200	149
2009-10-23	146	150	146	150	1,100	150
2009-10-22	148	148	146	146	400	146
2009-10-21	145	151	144	151	300	151
2009-10-20	150	150	150	150	100	150
2009-10-19	143	143	143	143	100	143
2009-10-14	145	145	143	143	2,800	143
2009-10-13	147	147	147	147	100	147
2009-10-08	143	148	143	148	200	148
2009-10-05	143	143	143	143	800	143
2009-10-02	150	150	147	148	5,100	148
2009-10-01	150	150	150	150	1,600	150
2009-09-30	150	150	150	150	100	150
2009-09-28	148	148	147	147	600	147
2009-09-25	150	150	148	148	5,100	148
2009-09-24	157	157	150	150	5,000	150
2009-09-18	149	170	149	150	8,300	150
2009-09-17	150	150	149	149	2,300	149
2009-09-16	151	152	151	152	300	152
2009-09-15	150	150	149	149	4,900	149
2009-09-14	156	156	154	154	12,600	154
2009-09-11	156	164	150	164	13,200	164
2009-09-10	156	156	150	150	9,000	150
2009-09-09	161	161	151	151	3,900	151
2009-09-08	163	163	161	161	3,100	161
2009-09-07	164	167	161	161	7,100	161
2009-09-04	177	177	170	170	5,600	170
2009-09-03	171	177	171	177	5,000	177
2009-09-02	170	170	167	167	3,500	167
2009-09-01	180	180	180	180	3,000	180
2009-08-31	179	180	173	173	13,900	173
2009-08-28	165	187	165	174	18,800	174
2009-08-27	155	155	150	150	5,200	150
2009-08-26	150	150	150	150	3,100	150
2009-08-25	160	160	151	151	2,700	151
2009-08-24	156	160	156	160	3,700	160
2009-08-21	166	166	160	160	15,700	160
2009-08-20	170	170	170	170	2,000	170
2009-08-17	171	171	171	171	100	171
2009-08-14	171	171	171	171	2,000	171
2009-08-13	171	171	171	171	1,100	171
2009-08-10	174	174	174	174	100	174
2009-08-07	171	174	171	174	19,700	174
2009-08-06	175	175	171	171	1,100	171
2009-08-05	175	175	175	175	100	175
2009-08-04	175	175	175	175	100	175
2009-08-03	170	184	170	184	4,100	184
2009-07-31	175	175	175	175	3,300	175
2009-07-29	186	186	178	178	1,200	178
2009-07-27	186	186	186	186	300	186
2009-07-24	186	189	186	186	15,100	186
2009-07-23	188	188	185	185	6,000	185
2009-07-22	186	188	185	188	7,200	188
2009-07-21	187	187	187	187	500	187
2009-07-17	185	185	185	185	3,600	185
2009-07-16	184	186	184	186	1,700	186
2009-07-15	185	185	185	185	10,000	185
2009-07-14	185	186	184	184	3,200	184
2009-07-13	185	186	185	185	5,200	185
2009-07-10	186	186	185	185	13,200	185
2009-07-09	183	185	183	185	2,400	185
2009-07-07	187	187	182	185	14,500	185
2009-07-06	187	187	186	187	23,700	187
2009-07-03	184	185	182	185	7,900	185
2009-07-02	181	181	180	180	25,300	180
2009-07-01	186	186	186	186	4,000	186
2009-06-30	183	183	182	182	15,100	182
2009-06-29	183	187	183	183	4,500	183
2009-06-26	183	183	183	183	7,000	183
2009-06-25	181	187	181	182	2,300	182
2009-06-24	182	183	180	180	10,800	180
2009-06-23	181	185	181	185	6,300	185
2009-06-22	183	183	180	180	4,300	180
2009-06-19	180	183	180	183	7,800	183
2009-06-18	182	182	180	182	1,000	182
2009-06-17	179	180	179	179	17,000	179
2009-06-16	176	180	176	180	13,500	180
2009-06-15	180	180	180	180	10,100	180
2009-06-12	172	179	171	179	13,800	179
2009-06-11	181	181	170	172	74,800	172
2009-06-10	182	188	172	175	16,300	175
2009-06-09	193	193	180	181	19,900	181
2009-06-05	156	157	156	157	1,200	157
2009-06-04	157	157	151	151	1,200	151
2009-06-03	153	154	148	149	6,800	149
2009-06-02	159	160	153	153	700	153
2009-06-01	160	160	160	160	1,500	160
2009-05-29	159	161	159	161	4,700	161
2009-05-28	161	161	160	160	400	160
2009-05-27	160	160	156	156	700	156
2009-05-26	161	161	147	156	3,500	156
2009-05-25	162	163	162	162	8,400	162
2009-05-22	158	162	158	162	1,800	162
2009-05-21	160	160	150	157	6,400	157
2009-05-20	162	191	162	172	17,200	172
2009-05-15	161	161	161	161	500	161
2009-05-14	161	161	161	161	400	161
2009-05-13	150	150	150	150	100	150
2009-05-11	146	146	146	146	1,200	146
2009-05-08	146	146	146	146	100	146
2009-05-07	150	150	147	147	200	147
2009-04-30	149	150	149	150	2,100	150
2009-04-27	164	164	150	164	1,500	164
2009-04-24	160	164	151	164	7,700	164
2009-04-23	153	153	151	151	1,100	151
2009-04-22	153	153	153	153	200	153
2009-04-21	150	150	150	150	100	150
2009-04-15	146	146	133	140	3,400	140
2009-04-13	142	142	142	142	1,000	142
2009-04-08	147	147	147	147	100	147
2009-04-03	146	146	142	142	1,500	142
2009-04-02	148	148	145	146	700	146
2009-04-01	149	149	149	149	200	149
2009-03-27	160	160	160	160	100	160
2009-03-26	164	164	160	160	2,000	160
2009-03-25	165	165	165	165	6,500	165
2009-03-24	156	158	152	152	400	152
2009-03-19	141	141	141	141	1,000	141
2009-03-13	136	136	136	136	1,000	136
2009-03-03	149	149	149	149	1,000	149
2009-02-26	164	164	164	164	1,900	164
2009-02-25	165	165	164	164	6,200	164
2009-02-24	149	149	149	149	900	149
2009-02-18	150	150	149	149	1,100	149
2009-02-17	152	152	150	150	300	150
2009-02-10	150	150	150	150	100	150
2009-02-05	166	166	166	166	700	166
2009-02-03	159	159	159	159	100	159
2009-02-02	149	149	149	149	100	149
2009-01-29	149	149	149	149	100	149
2009-01-27	167	167	167	167	1,700	167
2009-01-26	168	168	167	167	300	167
2009-01-23	168	168	160	160	8,400	160
2009-01-22	147	158	147	158	3,400	158
2009-01-21	138	138	138	138	100	138
2009-01-19	138	138	138	138	100	138
2009-01-16	143	144	143	143	400	143
2009-01-15	135	145	135	143	1,200	143
2009-01-14	145	145	145	145	700	145
2009-01-13	145	155	145	155	1,700	155
2009-01-09	143	160	143	160	3,500	160
2009-01-08	144	158	144	158	5,200	158
2009-01-07	148	164	145	164	3,700	164
2009-01-06	162	172	161	172	1,400	172

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30