4736 日本ラッド(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	216	218	210	213	8,200	213
2011-12-29	212	237	208	216	64,400	216
2011-12-28	211	211	205	209	10,400	209
2011-12-27	209	214	195	213	44,900	213
2011-12-26	210	218	210	210	11,700	210
2011-12-22	216	217	213	215	9,100	215
2011-12-21	220	222	216	216	6,900	216
2011-12-20	212	220	212	220	4,000	220
2011-12-19	222	222	211	213	7,300	213
2011-12-16	221	232	220	223	8,700	223
2011-12-15	222	234	222	222	16,200	222
2011-12-14	224	224	221	222	15,000	222
2011-12-13	230	230	226	226	5,500	226
2011-12-12	235	235	225	231	7,300	231
2011-12-09	226	233	225	227	10,600	227
2011-12-08	232	235	221	231	16,000	231
2011-12-07	243	243	229	230	36,500	230
2011-12-06	250	282	237	246	231,800	246
2011-12-05	212	229	208	226	30,800	226
2011-12-02	205	212	201	211	6,400	211
2011-12-01	204	206	204	206	200	206
2011-11-30	205	206	202	202	2,500	202
2011-11-29	207	209	202	205	5,700	205
2011-11-28	197	210	197	201	3,100	201
2011-11-25	211	211	198	198	3,400	198
2011-11-24	200	207	194	202	7,000	202
2011-11-22	202	207	196	200	2,500	200
2011-11-21	209	212	200	202	16,900	202
2011-11-18	218	223	212	212	8,700	212
2011-11-17	225	227	217	218	5,400	218
2011-11-16	226	226	214	225	7,400	225
2011-11-15	223	224	216	224	1,700	224
2011-11-14	218	225	218	224	7,100	224
2011-11-11	224	224	210	218	17,300	218
2011-11-10	225	228	219	223	13,400	223
2011-11-09	232	243	224	234	13,800	234
2011-11-08	240	247	231	232	26,900	232
2011-11-07	245	274	231	241	60,100	241
2011-11-04	228	274	228	241	53,400	241
2011-11-02	231	236	225	228	6,400	228
2011-11-01	238	238	232	232	7,200	232
2011-10-31	236	243	236	238	3,600	238
2011-10-28	237	243	233	236	9,000	236
2011-10-27	239	243	237	238	4,800	238
2011-10-26	234	242	234	241	4,900	241
2011-10-25	246	246	237	237	5,600	237
2011-10-24	234	240	232	238	8,600	238
2011-10-21	234	235	227	235	18,400	235
2011-10-20	247	247	233	237	17,200	237
2011-10-19	258	274	244	247	54,600	247
2011-10-18	226	296	225	262	153,600	262
2011-10-17	233	233	225	226	6,900	226
2011-10-14	224	237	223	233	7,600	233
2011-10-13	221	236	221	230	11,300	230
2011-10-12	218	226	208	219	12,100	219
2011-10-11	238	238	224	226	5,100	226
2011-10-07	220	227	220	222	2,600	222
2011-10-06	227	229	215	221	11,100	221
2011-10-05	218	222	218	219	4,600	219
2011-10-04	221	223	215	223	8,100	223
2011-10-03	235	237	224	231	7,600	231
2011-09-30	233	242	227	241	13,200	241
2011-09-29	209	235	209	233	11,600	233
2011-09-28	226	229	217	221	9,500	221
2011-09-27	219	235	210	210	31,400	210
2011-09-26	231	234	216	219	27,500	219
2011-09-22	253	253	248	249	10,800	249
2011-09-21	266	269	253	257	15,900	257
2011-09-20	271	279	260	266	12,200	266
2011-09-16	276	283	272	279	13,600	279
2011-09-15	280	283	274	278	16,900	278
2011-09-14	295	295	277	280	11,100	280
2011-09-13	283	289	283	285	3,700	285
2011-09-12	299	299	281	285	18,800	285
2011-09-09	299	306	299	303	14,700	303
2011-09-08	313	322	297	302	50,700	302
2011-09-07	312	325	299	320	70,400	320
2011-09-06	299	355	295	304	335,100	304
2011-09-05	296	303	286	296	39,600	296
2011-09-02	280	305	275	300	81,000	300
2011-09-01	280	292	274	280	22,800	280
2011-08-31	278	279	275	278	15,400	278
2011-08-30	293	298	276	282	55,500	282
2011-08-29	270	310	270	282	168,000	282
2011-08-26	265	269	251	264	33,300	264
2011-08-25	277	277	261	264	12,800	264
2011-08-24	260	272	260	266	29,000	266
2011-08-23	281	282	273	275	10,400	275
2011-08-22	284	289	281	282	14,900	282
2011-08-19	280	296	280	283	42,000	283
2011-08-18	305	310	302	302	8,200	302
2011-08-17	302	314	302	306	10,600	306
2011-08-16	312	315	305	310	26,600	310
2011-08-15	313	318	306	315	16,500	315
2011-08-12	311	319	302	302	20,900	302
2011-08-11	295	310	290	310	39,400	310
2011-08-10	323	330	315	322	41,400	322
2011-08-09	295	325	270	325	45,900	325
2011-08-08	322	349	308	308	68,000	308
2011-08-05	313	330	302	330	63,100	330
2011-08-04	344	353	325	327	172,600	327
2011-08-03	391	404	343	346	608,300	346
2011-08-02	329	395	328	390	1,079,100	390
2011-08-01	310	328	308	315	50,000	315
2011-07-29	326	334	318	322	64,200	322
2011-07-28	339	339	318	319	67,500	319
2011-07-27	351	351	328	340	98,200	340
2011-07-26	362	362	350	358	43,200	358
2011-07-25	371	372	352	365	80,000	365
2011-07-22	376	380	370	374	55,000	374
2011-07-21	380	384	371	371	60,600	371
2011-07-20	384	389	372	379	92,500	379
2011-07-19	382	397	371	380	126,400	380
2011-07-15	378	399	375	377	158,000	377
2011-07-14	382	425	380	384	584,700	384
2011-07-13	378	383	367	373	75,300	373
2011-07-12	398	417	371	374	240,200	374
2011-07-11	400	426	395	402	394,600	402
2011-07-08	381	454	363	430	1,245,700	430
2011-07-07	390	391	369	375	126,900	375
2011-07-06	404	404	378	380	230,000	380
2011-07-05	414	448	375	390	623,800	390
2011-07-04	458	471	400	412	1,110,300	412
2011-07-01	500	500	477	500	610,200	500
2011-06-30	427	455	401	420	593,500	420
2011-06-29	439	464	387	395	1,767,200	395
2011-06-28	299	390	293	390	2,081,000	390
2011-06-27	276	350	270	310	1,069,100	310
2011-06-24	226	299	226	284	1,552,900	284
2011-06-23	213	239	211	221	199,500	221
2011-06-22	211	213	201	210	10,900	210
2011-06-21	211	214	204	207	14,700	207
2011-06-20	218	227	210	212	19,900	212
2011-06-17	205	223	203	214	51,100	214
2011-06-16	200	209	195	209	48,200	209
2011-06-15	210	210	199	199	13,900	199
2011-06-14	206	210	202	210	27,300	210
2011-06-13	200	222	192	210	72,700	210
2011-06-10	211	216	197	200	57,300	200
2011-06-09	245	246	211	214	265,300	214
2011-06-08	182	233	179	233	428,600	233
2011-06-07	180	183	176	183	11,400	183
2011-06-06	183	184	174	179	23,200	179
2011-06-03	188	195	186	186	13,200	186
2011-06-02	187	192	183	189	32,200	189
2011-06-01	199	201	196	200	48,100	200
2011-05-31	195	210	189	204	99,700	204
2011-05-30	208	208	195	207	61,200	207
2011-05-27	229	232	208	209	92,500	209
2011-05-26	210	244	206	222	302,000	222
2011-05-25	240	246	212	212	204,700	212
2011-05-24	242	260	221	229	601,200	229
2011-05-23	255	281	241	281	507,900	281
2011-05-20	160	211	157	201	138,400	201
2011-05-19	162	163	156	161	9,000	161
2011-05-18	161	169	161	162	4,300	162
2011-05-17	168	171	165	167	10,800	167
2011-05-16	170	174	167	174	6,200	174
2011-05-13	175	175	170	174	7,100	174
2011-05-12	175	176	175	176	3,100	176
2011-05-11	177	178	175	175	6,300	175
2011-05-10	177	179	175	177	6,500	177
2011-05-09	180	180	177	177	5,000	177
2011-05-06	180	180	178	178	4,100	178
2011-05-02	180	183	175	180	5,800	180
2011-04-28	180	184	178	180	4,200	180
2011-04-27	178	184	178	182	1,700	182
2011-04-26	179	184	179	184	3,500	184
2011-04-25	184	190	175	179	11,700	179
2011-04-22	186	186	183	184	2,400	184
2011-04-21	180	187	180	186	5,600	186
2011-04-20	181	183	180	181	10,100	181
2011-04-19	181	186	180	182	3,600	182
2011-04-18	187	187	181	182	13,500	182
2011-04-15	177	208	177	187	57,600	187
2011-04-14	173	176	173	176	14,800	176
2011-04-13	176	177	170	176	13,700	176
2011-04-12	176	180	170	172	9,500	172
2011-04-11	184	184	173	176	4,400	176
2011-04-08	175	184	165	184	23,100	184
2011-04-07	185	190	182	184	8,200	184
2011-04-06	199	199	182	191	2,700	191
2011-04-05	194	196	190	191	5,100	191
2011-04-04	194	200	194	200	8,400	200
2011-04-01	207	208	197	204	2,200	204
2011-03-31	206	206	197	202	16,900	202
2011-03-30	195	199	190	197	16,400	197
2011-03-29	190	203	190	200	10,600	200
2011-03-28	210	210	190	207	32,700	207
2011-03-25	211	217	202	216	39,700	216
2011-03-24	236	236	214	218	21,400	218
2011-03-23	244	247	230	237	36,200	237
2011-03-22	246	246	234	235	37,800	235
2011-03-18	231	234	213	220	44,300	220
2011-03-17	177	209	171	203	39,800	203
2011-03-16	155	177	155	172	41,000	172
2011-03-15	210	210	154	171	61,300	171
2011-03-14	246	251	167	234	121,600	234
2011-03-11	251	254	242	247	18,900	247
2011-03-10	246	259	243	244	30,100	244
2011-03-09	242	250	242	245	32,000	245
2011-03-08	256	265	236	246	117,100	246
2011-03-07	219	248	218	248	149,500	248
2011-03-04	217	218	211	212	10,300	212
2011-03-03	214	214	211	214	4,900	214
2011-03-02	218	218	213	214	7,500	214
2011-03-01	213	220	213	220	10,700	220
2011-02-28	215	216	212	216	9,700	216
2011-02-25	220	224	211	215	14,700	215
2011-02-24	222	233	215	227	34,400	227
2011-02-23	210	225	210	220	17,000	220
2011-02-22	216	216	213	213	12,400	213
2011-02-21	216	236	216	216	61,000	216
2011-02-18	215	216	214	216	6,000	216
2011-02-17	211	220	211	213	10,700	213
2011-02-16	212	214	210	210	10,800	210
2011-02-15	216	216	213	215	3,900	215
2011-02-14	217	218	213	216	5,700	216
2011-02-10	215	218	215	217	7,600	217
2011-02-09	215	220	215	218	10,100	218
2011-02-08	218	222	213	220	18,100	220
2011-02-07	220	224	216	224	4,900	224
2011-02-04	221	225	215	220	16,100	220
2011-02-03	230	238	219	221	36,700	221
2011-02-02	209	259	209	216	143,800	216
2011-02-01	214	214	208	210	5,200	210
2011-01-31	212	213	209	210	6,800	210
2011-01-28	220	220	212	216	5,500	216
2011-01-27	221	224	211	220	6,600	220
2011-01-26	224	227	223	223	3,400	223
2011-01-25	218	225	218	224	12,600	224
2011-01-24	217	217	210	215	9,100	215
2011-01-21	230	230	216	218	23,300	218
2011-01-20	226	228	225	225	5,000	225
2011-01-19	228	228	223	226	11,500	226
2011-01-18	239	239	220	235	28,700	235
2011-01-17	247	247	236	238	12,700	238
2011-01-14	246	250	243	245	9,300	245
2011-01-13	248	248	245	246	13,400	246
2011-01-12	260	260	245	248	34,200	248
2011-01-11	258	271	246	259	78,600	259
2011-01-07	257	262	255	258	21,300	258
2011-01-06	248	255	245	255	30,400	255
2011-01-05	247	248	243	245	7,500	245
2011-01-04	252	252	242	248	5,600	248

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