4736 日本ラッド(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 521 | 561 | 521 | 545 | 169,600 | 545 |
| 2015-12-29 | 518 | 542 | 513 | 531 | 86,200 | 531 |
| 2015-12-28 | 512 | 547 | 498 | 528 | 157,700 | 528 |
| 2015-12-25 | 532 | 561 | 512 | 521 | 448,200 | 521 |
| 2015-12-24 | 538 | 538 | 501 | 502 | 100,400 | 502 |
| 2015-12-22 | 559 | 563 | 527 | 538 | 137,500 | 538 |
| 2015-12-21 | 565 | 578 | 540 | 548 | 167,400 | 548 |
| 2015-12-18 | 596 | 613 | 585 | 586 | 120,100 | 586 |
| 2015-12-17 | 606 | 628 | 583 | 594 | 199,700 | 594 |
| 2015-12-16 | 582 | 654 | 557 | 625 | 921,500 | 625 |
| 2015-12-15 | 602 | 613 | 568 | 572 | 161,400 | 572 |
| 2015-12-14 | 595 | 624 | 580 | 607 | 232,100 | 607 |
| 2015-12-11 | 635 | 674 | 626 | 636 | 387,800 | 636 |
| 2015-12-10 | 616 | 689 | 596 | 646 | 1,329,500 | 646 |
| 2015-12-09 | 634 | 650 | 622 | 627 | 170,300 | 627 |
| 2015-12-08 | 662 | 693 | 640 | 654 | 244,500 | 654 |
| 2015-12-07 | 662 | 709 | 638 | 672 | 576,000 | 672 |
| 2015-12-04 | 710 | 715 | 626 | 658 | 764,900 | 658 |
| 2015-12-03 | 715 | 775 | 703 | 717 | 973,900 | 717 |
| 2015-12-02 | 700 | 803 | 699 | 730 | 2,011,900 | 730 |
| 2015-12-01 | 709 | 769 | 691 | 713 | 2,292,800 | 713 |
| 2015-11-30 | 643 | 730 | 638 | 720 | 2,031,500 | 720 |
| 2015-11-27 | 666 | 677 | 618 | 633 | 580,300 | 633 |
| 2015-11-26 | 642 | 701 | 627 | 674 | 2,718,600 | 674 |
| 2015-11-25 | 588 | 659 | 575 | 659 | 2,088,900 | 659 |
| 2015-11-24 | 610 | 620 | 559 | 559 | 584,700 | 559 |
| 2015-11-20 | 635 | 661 | 574 | 574 | 823,700 | 574 |
| 2015-11-19 | 669 | 692 | 601 | 627 | 2,374,900 | 627 |
| 2015-11-18 | 553 | 629 | 537 | 629 | 2,477,900 | 629 |
| 2015-11-17 | 560 | 585 | 510 | 529 | 925,900 | 529 |
| 2015-11-16 | 580 | 662 | 541 | 546 | 2,276,400 | 546 |
| 2015-11-13 | 520 | 608 | 473 | 605 | 3,915,600 | 605 |
| 2015-11-12 | 436 | 510 | 436 | 510 | 1,188,700 | 510 |
| 2015-11-11 | 418 | 445 | 415 | 430 | 95,600 | 430 |
| 2015-11-10 | 422 | 422 | 411 | 418 | 25,100 | 418 |
| 2015-11-09 | 412 | 429 | 408 | 417 | 32,700 | 417 |
| 2015-11-06 | 415 | 422 | 411 | 411 | 28,000 | 411 |
| 2015-11-05 | 437 | 440 | 412 | 422 | 68,600 | 422 |
| 2015-11-04 | 413 | 438 | 413 | 429 | 67,600 | 429 |
| 2015-11-02 | 412 | 416 | 406 | 412 | 24,300 | 412 |
| 2015-10-30 | 421 | 431 | 410 | 416 | 41,800 | 416 |
| 2015-10-29 | 428 | 435 | 424 | 424 | 12,300 | 424 |
| 2015-10-28 | 436 | 441 | 425 | 428 | 27,400 | 428 |
| 2015-10-27 | 437 | 445 | 433 | 442 | 20,300 | 442 |
| 2015-10-26 | 433 | 448 | 426 | 441 | 30,900 | 441 |
| 2015-10-23 | 427 | 432 | 422 | 432 | 25,000 | 432 |
| 2015-10-22 | 425 | 444 | 415 | 420 | 37,800 | 420 |
| 2015-10-21 | 420 | 426 | 418 | 420 | 24,100 | 420 |
| 2015-10-20 | 429 | 434 | 425 | 426 | 15,600 | 426 |
| 2015-10-19 | 443 | 448 | 426 | 428 | 34,200 | 428 |
| 2015-10-16 | 439 | 460 | 436 | 448 | 86,000 | 448 |
| 2015-10-15 | 439 | 442 | 434 | 436 | 26,700 | 436 |
| 2015-10-14 | 440 | 440 | 433 | 435 | 20,000 | 435 |
| 2015-10-13 | 440 | 446 | 437 | 443 | 14,600 | 443 |
| 2015-10-09 | 437 | 454 | 435 | 444 | 20,400 | 444 |
| 2015-10-08 | 451 | 458 | 436 | 439 | 52,400 | 439 |
| 2015-10-07 | 447 | 463 | 436 | 457 | 60,800 | 457 |
| 2015-10-06 | 434 | 468 | 425 | 452 | 156,300 | 452 |
| 2015-10-05 | 412 | 464 | 412 | 429 | 182,200 | 429 |
| 2015-10-02 | 399 | 417 | 399 | 414 | 35,700 | 414 |
| 2015-10-01 | 400 | 407 | 395 | 399 | 22,500 | 399 |
| 2015-09-30 | 394 | 398 | 389 | 394 | 16,500 | 394 |
| 2015-09-29 | 398 | 399 | 386 | 386 | 47,800 | 386 |
| 2015-09-28 | 403 | 418 | 399 | 409 | 26,900 | 409 |
| 2015-09-25 | 406 | 410 | 387 | 400 | 49,600 | 400 |
| 2015-09-24 | 426 | 426 | 404 | 405 | 46,200 | 405 |
| 2015-09-18 | 437 | 437 | 410 | 426 | 55,800 | 426 |
| 2015-09-17 | 432 | 444 | 431 | 438 | 30,700 | 438 |
| 2015-09-16 | 453 | 453 | 426 | 430 | 53,600 | 430 |
| 2015-09-15 | 450 | 468 | 445 | 445 | 53,000 | 445 |
| 2015-09-14 | 469 | 469 | 450 | 452 | 41,500 | 452 |
| 2015-09-11 | 457 | 491 | 457 | 469 | 97,200 | 469 |
| 2015-09-10 | 452 | 465 | 444 | 465 | 30,700 | 465 |
| 2015-09-09 | 456 | 477 | 452 | 465 | 78,800 | 465 |
| 2015-09-08 | 466 | 469 | 428 | 436 | 70,000 | 436 |
| 2015-09-07 | 456 | 476 | 444 | 466 | 74,200 | 466 |
| 2015-09-04 | 499 | 503 | 460 | 475 | 145,500 | 475 |
| 2015-09-03 | 496 | 542 | 488 | 491 | 497,200 | 491 |
| 2015-09-02 | 470 | 497 | 464 | 485 | 221,100 | 485 |
| 2015-09-01 | 488 | 576 | 465 | 492 | 854,900 | 492 |
| 2015-08-31 | 493 | 501 | 479 | 496 | 96,600 | 496 |
| 2015-08-28 | 472 | 530 | 471 | 504 | 192,900 | 504 |
| 2015-08-27 | 463 | 492 | 463 | 480 | 147,400 | 480 |
| 2015-08-26 | 463 | 485 | 443 | 471 | 177,700 | 471 |
| 2015-08-25 | 428 | 470 | 401 | 431 | 387,800 | 431 |
| 2015-08-24 | 483 | 505 | 420 | 420 | 264,600 | 420 |
| 2015-08-21 | 517 | 525 | 501 | 502 | 157,600 | 502 |
| 2015-08-20 | 561 | 583 | 545 | 547 | 182,700 | 547 |
| 2015-08-19 | 606 | 623 | 561 | 565 | 325,600 | 565 |
| 2015-08-18 | 608 | 677 | 600 | 625 | 1,639,600 | 625 |
| 2015-08-17 | 541 | 638 | 541 | 638 | 1,346,400 | 638 |
| 2015-08-14 | 492 | 569 | 488 | 538 | 420,300 | 538 |
| 2015-08-13 | 506 | 506 | 483 | 490 | 70,700 | 490 |
| 2015-08-12 | 526 | 526 | 492 | 505 | 95,000 | 505 |
| 2015-08-11 | 515 | 537 | 513 | 517 | 80,500 | 517 |
| 2015-08-10 | 518 | 523 | 511 | 511 | 124,900 | 511 |
| 2015-08-07 | 549 | 549 | 528 | 538 | 66,500 | 538 |
| 2015-08-06 | 573 | 589 | 538 | 539 | 147,300 | 539 |
| 2015-08-05 | 559 | 565 | 533 | 537 | 118,600 | 537 |
| 2015-08-04 | 565 | 597 | 558 | 558 | 272,100 | 558 |
| 2015-08-03 | 589 | 632 | 580 | 625 | 472,300 | 625 |
| 2015-07-31 | 579 | 589 | 570 | 573 | 86,100 | 573 |
| 2015-07-30 | 606 | 607 | 565 | 573 | 205,200 | 573 |
| 2015-07-29 | 626 | 644 | 603 | 610 | 105,500 | 610 |
| 2015-07-28 | 625 | 639 | 619 | 625 | 69,800 | 625 |
| 2015-07-27 | 665 | 680 | 629 | 639 | 180,600 | 639 |
| 2015-07-24 | 679 | 680 | 640 | 641 | 199,000 | 641 |
| 2015-07-23 | 711 | 717 | 670 | 679 | 239,400 | 679 |
| 2015-07-22 | 722 | 730 | 705 | 710 | 199,500 | 710 |
| 2015-07-21 | 759 | 760 | 715 | 729 | 381,900 | 729 |
| 2015-07-17 | 711 | 770 | 711 | 715 | 522,500 | 715 |
| 2015-07-16 | 741 | 774 | 699 | 725 | 867,100 | 725 |
| 2015-07-15 | 748 | 792 | 726 | 760 | 1,326,700 | 760 |
| 2015-07-14 | 719 | 827 | 680 | 710 | 4,223,100 | 710 |
| 2015-07-13 | 634 | 704 | 619 | 704 | 1,021,900 | 704 |
| 2015-07-10 | 634 | 657 | 604 | 604 | 540,400 | 604 |
| 2015-07-09 | 630 | 730 | 593 | 664 | 975,500 | 664 |
| 2015-07-08 | 710 | 734 | 631 | 645 | 1,063,600 | 645 |
| 2015-07-07 | 725 | 849 | 706 | 731 | 3,772,000 | 731 |
| 2015-07-06 | 741 | 780 | 705 | 722 | 806,300 | 722 |
| 2015-07-03 | 813 | 856 | 722 | 756 | 2,108,200 | 756 |
| 2015-07-02 | 903 | 969 | 813 | 813 | 2,135,500 | 813 |
| 2015-07-01 | 1,180 | 1,233 | 873 | 963 | 6,245,900 | 963 |
| 2015-06-30 | 1,004 | 1,004 | 962 | 1,004 | 1,067,400 | 1,004 |
| 2015-06-29 | 719 | 854 | 718 | 854 | 3,197,300 | 854 |
| 2015-06-26 | 644 | 704 | 620 | 704 | 4,452,300 | 704 |
| 2015-06-25 | 554 | 604 | 505 | 604 | 4,737,200 | 604 |
| 2015-06-24 | 440 | 504 | 438 | 504 | 1,743,000 | 504 |
| 2015-06-23 | 450 | 495 | 422 | 424 | 1,966,100 | 424 |
| 2015-06-22 | 403 | 448 | 401 | 418 | 676,600 | 418 |
| 2015-06-19 | 409 | 414 | 398 | 400 | 79,400 | 400 |
| 2015-06-18 | 419 | 422 | 404 | 404 | 145,700 | 404 |
| 2015-06-17 | 425 | 435 | 413 | 413 | 193,400 | 413 |
| 2015-06-16 | 436 | 459 | 410 | 420 | 411,600 | 420 |
| 2015-06-15 | 411 | 444 | 402 | 428 | 500,200 | 428 |
| 2015-06-12 | 422 | 449 | 407 | 413 | 456,800 | 413 |
| 2015-06-11 | 418 | 465 | 398 | 430 | 1,070,900 | 430 |
| 2015-06-10 | 447 | 478 | 412 | 423 | 1,444,300 | 423 |
| 2015-06-09 | 379 | 455 | 362 | 455 | 715,400 | 455 |
| 2015-06-08 | 373 | 380 | 370 | 375 | 54,900 | 375 |
| 2015-06-05 | 385 | 386 | 372 | 373 | 105,200 | 373 |
| 2015-06-04 | 405 | 408 | 379 | 388 | 124,600 | 388 |
| 2015-06-03 | 411 | 413 | 399 | 410 | 98,300 | 410 |
| 2015-06-02 | 415 | 429 | 407 | 411 | 121,400 | 411 |
| 2015-06-01 | 405 | 420 | 400 | 410 | 72,700 | 410 |
| 2015-05-29 | 390 | 405 | 390 | 400 | 75,700 | 400 |
| 2015-05-28 | 411 | 434 | 388 | 388 | 399,200 | 388 |
| 2015-05-27 | 377 | 413 | 376 | 397 | 110,600 | 397 |
| 2015-05-26 | 390 | 430 | 376 | 389 | 326,700 | 389 |
| 2015-05-25 | 388 | 396 | 369 | 395 | 169,600 | 395 |
| 2015-05-22 | 387 | 438 | 363 | 384 | 1,092,900 | 384 |
| 2015-05-21 | 344 | 372 | 344 | 364 | 193,900 | 364 |
| 2015-05-20 | 359 | 359 | 340 | 344 | 60,400 | 344 |
| 2015-05-19 | 351 | 376 | 338 | 343 | 214,800 | 343 |
| 2015-05-18 | 344 | 347 | 333 | 343 | 45,500 | 343 |
| 2015-05-15 | 345 | 349 | 341 | 345 | 12,100 | 345 |
| 2015-05-14 | 345 | 347 | 340 | 342 | 23,400 | 342 |
| 2015-05-13 | 351 | 351 | 345 | 346 | 21,400 | 346 |
| 2015-05-12 | 348 | 351 | 346 | 348 | 13,400 | 348 |
| 2015-05-11 | 353 | 365 | 345 | 354 | 52,200 | 354 |
| 2015-05-08 | 340 | 347 | 338 | 345 | 24,100 | 345 |
| 2015-05-07 | 338 | 341 | 335 | 337 | 12,300 | 337 |
| 2015-05-01 | 342 | 344 | 338 | 339 | 13,800 | 339 |
| 2015-04-30 | 345 | 345 | 338 | 342 | 21,100 | 342 |
| 2015-04-28 | 345 | 350 | 340 | 342 | 37,900 | 342 |
| 2015-04-27 | 350 | 357 | 345 | 347 | 43,600 | 347 |
| 2015-04-24 | 356 | 363 | 351 | 352 | 39,300 | 352 |
| 2015-04-23 | 351 | 361 | 348 | 361 | 48,200 | 361 |
| 2015-04-22 | 355 | 360 | 351 | 357 | 51,200 | 357 |
| 2015-04-21 | 363 | 369 | 356 | 360 | 76,200 | 360 |
| 2015-04-20 | 361 | 373 | 358 | 360 | 96,100 | 360 |
| 2015-04-17 | 382 | 422 | 373 | 377 | 804,900 | 377 |
| 2015-04-16 | 373 | 389 | 361 | 369 | 299,800 | 369 |
| 2015-04-15 | 340 | 382 | 335 | 370 | 594,100 | 370 |
| 2015-04-14 | 334 | 339 | 332 | 336 | 46,600 | 336 |
| 2015-04-13 | 334 | 335 | 332 | 334 | 22,700 | 334 |
| 2015-04-10 | 332 | 335 | 331 | 334 | 24,100 | 334 |
| 2015-04-09 | 336 | 337 | 330 | 335 | 74,200 | 335 |
| 2015-04-08 | 335 | 340 | 332 | 337 | 78,300 | 337 |
| 2015-04-07 | 337 | 342 | 331 | 333 | 78,500 | 333 |
| 2015-04-06 | 335 | 335 | 327 | 332 | 68,300 | 332 |
| 2015-04-03 | 335 | 337 | 329 | 334 | 63,300 | 334 |
| 2015-04-02 | 337 | 345 | 325 | 338 | 243,800 | 338 |
| 2015-04-01 | 345 | 348 | 333 | 339 | 99,600 | 339 |
| 2015-03-31 | 329 | 350 | 326 | 348 | 360,700 | 348 |
| 2015-03-30 | 375 | 430 | 365 | 377 | 749,000 | 377 |
| 2015-03-27 | 405 | 423 | 365 | 372 | 584,600 | 372 |
| 2015-03-26 | 400 | 483 | 376 | 410 | 3,606,900 | 410 |
| 2015-03-25 | 371 | 414 | 370 | 414 | 1,137,000 | 414 |
| 2015-03-24 | 339 | 341 | 330 | 334 | 81,100 | 334 |
| 2015-03-23 | 340 | 343 | 335 | 336 | 52,000 | 336 |
| 2015-03-20 | 344 | 346 | 334 | 335 | 76,000 | 335 |
| 2015-03-19 | 347 | 350 | 333 | 341 | 145,700 | 341 |
| 2015-03-18 | 374 | 378 | 350 | 350 | 335,100 | 350 |
| 2015-03-17 | 373 | 429 | 362 | 390 | 1,899,300 | 390 |
| 2015-03-16 | 338 | 364 | 328 | 349 | 217,500 | 349 |
| 2015-03-13 | 352 | 357 | 332 | 341 | 170,800 | 341 |
| 2015-03-12 | 365 | 384 | 350 | 352 | 174,400 | 352 |
| 2015-03-11 | 343 | 383 | 328 | 362 | 292,700 | 362 |
| 2015-03-10 | 349 | 358 | 340 | 343 | 95,200 | 343 |
| 2015-03-09 | 335 | 362 | 330 | 347 | 201,000 | 347 |
| 2015-03-06 | 350 | 357 | 334 | 338 | 173,300 | 338 |
| 2015-03-05 | 346 | 365 | 336 | 349 | 251,800 | 349 |
| 2015-03-04 | 363 | 370 | 345 | 349 | 283,000 | 349 |
| 2015-03-03 | 403 | 409 | 358 | 375 | 466,600 | 375 |
| 2015-03-02 | 424 | 429 | 395 | 413 | 898,700 | 413 |
| 2015-02-27 | 424 | 464 | 410 | 464 | 1,842,000 | 464 |
| 2015-02-26 | 305 | 384 | 305 | 384 | 782,500 | 384 |
| 2015-02-25 | 304 | 310 | 304 | 304 | 22,800 | 304 |
| 2015-02-24 | 311 | 311 | 304 | 308 | 11,800 | 308 |
| 2015-02-23 | 317 | 317 | 309 | 312 | 19,900 | 312 |
| 2015-02-20 | 311 | 312 | 308 | 311 | 8,400 | 311 |
| 2015-02-19 | 306 | 314 | 305 | 313 | 29,000 | 313 |
| 2015-02-18 | 303 | 307 | 303 | 306 | 9,000 | 306 |
| 2015-02-17 | 311 | 312 | 302 | 302 | 28,900 | 302 |
| 2015-02-16 | 304 | 312 | 302 | 312 | 17,600 | 312 |
| 2015-02-13 | 303 | 303 | 301 | 302 | 3,000 | 302 |
| 2015-02-12 | 303 | 303 | 300 | 301 | 7,700 | 301 |
| 2015-02-10 | 300 | 304 | 300 | 303 | 5,400 | 303 |
| 2015-02-09 | 305 | 306 | 301 | 301 | 5,400 | 301 |
| 2015-02-06 | 305 | 308 | 300 | 303 | 11,400 | 303 |
| 2015-02-05 | 300 | 307 | 300 | 307 | 11,700 | 307 |
| 2015-02-04 | 296 | 302 | 296 | 302 | 7,500 | 302 |
| 2015-02-03 | 310 | 311 | 295 | 297 | 34,800 | 297 |
| 2015-02-02 | 319 | 319 | 308 | 318 | 27,300 | 318 |
| 2015-01-30 | 312 | 323 | 311 | 318 | 18,700 | 318 |
| 2015-01-29 | 320 | 320 | 314 | 314 | 8,300 | 314 |
| 2015-01-28 | 324 | 324 | 314 | 316 | 15,300 | 316 |
| 2015-01-27 | 317 | 322 | 317 | 321 | 7,700 | 321 |
| 2015-01-26 | 322 | 322 | 315 | 319 | 8,100 | 319 |
| 2015-01-23 | 319 | 322 | 316 | 321 | 6,400 | 321 |
| 2015-01-22 | 314 | 322 | 310 | 318 | 27,300 | 318 |
| 2015-01-21 | 311 | 315 | 306 | 313 | 6,200 | 313 |
| 2015-01-20 | 305 | 315 | 304 | 315 | 29,000 | 315 |
| 2015-01-19 | 320 | 323 | 308 | 313 | 29,800 | 313 |
| 2015-01-16 | 331 | 334 | 322 | 326 | 25,600 | 326 |
| 2015-01-15 | 326 | 329 | 320 | 328 | 14,300 | 328 |
| 2015-01-14 | 328 | 335 | 327 | 331 | 7,600 | 331 |
| 2015-01-13 | 333 | 337 | 328 | 328 | 19,400 | 328 |
| 2015-01-09 | 333 | 339 | 332 | 333 | 46,100 | 333 |
| 2015-01-08 | 325 | 339 | 319 | 332 | 55,900 | 332 |
| 2015-01-07 | 314 | 322 | 314 | 322 | 4,500 | 322 |
| 2015-01-06 | 322 | 328 | 315 | 322 | 7,800 | 322 |
| 2015-01-05 | 329 | 329 | 322 | 324 | 16,000 | 324 |
分割・併合履歴 ： なし
