1. HOME >
  2. 株価時系列 >
  3. 4736 >
  4. 2016年

4736 日本ラッド(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0401,0741,0391,06335,3001,063
2016-12-291,0751,0751,0441,05041,7001,050
2016-12-281,0541,0841,0521,08348,7001,083
2016-12-271,0451,0601,0451,04533,5001,045
2016-12-261,0271,0661,0271,05154,6001,051
2016-12-221,0411,0441,0251,03943,7001,039
2016-12-211,0591,0611,0331,03837,3001,038
2016-12-201,0611,0711,0491,05340,5001,053
2016-12-191,0631,0791,0611,06121,5001,061
2016-12-161,0671,0881,0601,07440,3001,074
2016-12-151,0701,0881,0621,06556,6001,065
2016-12-141,0651,0921,0631,07142,6001,071
2016-12-131,0511,0821,0511,06044,9001,060
2016-12-121,0501,0831,0361,05757,3001,057
2016-12-091,0471,0951,0351,059104,7001,059
2016-12-081,1271,1271,0511,060109,9001,060
2016-12-071,1301,1431,1001,100119,5001,100
2016-12-061,1971,2591,1241,155516,3001,155
2016-12-051,0331,1681,0161,148183,4001,148
2016-12-021,0461,0611,0311,03344,7001,033
2016-12-011,0651,0961,0501,05773,9001,057
2016-11-301,0751,0761,0501,05359,2001,053
2016-11-291,0871,0871,0651,07527,4001,075
2016-11-281,0551,1001,0551,09039,9001,090
2016-11-251,0931,1051,0631,07141,1001,071
2016-11-241,1361,1371,1001,10562,7001,105
2016-11-221,1531,1601,1221,13554,1001,135
2016-11-211,1451,1731,1451,16359,5001,163
2016-11-181,1311,1541,1251,15062,4001,150
2016-11-171,1101,1611,0851,14387,2001,143
2016-11-161,0541,1191,0531,11366,4001,113
2016-11-151,0621,0781,0351,06335,4001,063
2016-11-141,0351,0931,0321,07256,6001,072
2016-11-111,0771,0951,0321,03572,0001,035
2016-11-101,1001,1301,0731,098109,0001,098
2016-11-091,1201,1399951,047157,6001,047
2016-11-081,1401,1401,1121,11954,3001,119
2016-11-071,1251,1351,0761,10365,8001,103
2016-11-041,1261,1261,0501,070121,5001,070
2016-11-021,0981,1981,0801,120367,5001,120
2016-11-011,2591,2831,2511,26960,9001,269
2016-10-311,2621,3121,2611,26170,9001,261
2016-10-281,3141,3161,2561,271123,0001,271
2016-10-271,3551,3551,3151,32183,1001,321
2016-10-261,3761,4481,3391,356260,7001,356
2016-10-251,4001,4221,3301,370154,6001,370
2016-10-241,4151,5401,3881,400387,7001,400
2016-10-211,4501,4581,3851,393199,4001,393
2016-10-201,5201,5221,4311,470224,1001,470
2016-10-191,5321,5741,4751,478576,6001,478
2016-10-171,3601,4191,3591,411155,3001,411
2016-10-131,3871,3921,3161,324162,5001,324
2016-10-121,4451,4661,3011,381329,6001,381
2016-10-111,4151,4851,4091,475553,3001,475
2016-10-071,3631,4151,3541,394224,9001,394
2016-10-061,4191,4241,3451,356313,6001,356
2016-10-051,3951,4281,3531,394719,4001,394
2016-10-041,2641,3701,2401,365533,2001,365
2016-10-031,2401,2901,2201,263175,0001,263
2016-09-301,2231,2471,2001,210139,5001,210
2016-09-291,2301,2951,2211,247245,2001,247
2016-09-281,2391,2601,2101,21787,8001,217
2016-09-271,2091,2431,1881,21862,5001,218
2016-09-261,2301,3041,2211,228112,9001,228
2016-09-231,1881,2591,1801,238124,5001,238
2016-09-211,2131,2231,1601,200155,3001,200
2016-09-201,2521,2961,2151,231120,8001,231
2016-09-161,2441,3601,2101,270388,5001,270
2016-09-151,3691,3991,2111,254455,6001,254
2016-09-141,4921,5201,3651,399935,5001,399
2016-09-131,3901,6401,3721,5613,654,8001,561
2016-09-121,2451,3631,2101,362797,4001,362
2016-09-091,1661,2701,1421,245325,8001,245
2016-09-081,1991,2071,1631,16378,6001,163
2016-09-071,1341,2221,1341,207157,5001,207
2016-09-061,1601,1751,1341,16473,8001,164
2016-09-051,1691,1871,1471,15889,3001,158
2016-09-021,1251,1461,1201,14273,7001,142
2016-09-011,1101,1551,1061,12578,9001,125
2016-08-311,1941,1981,1001,127166,2001,127
2016-08-301,2201,2301,1811,19485,3001,194
2016-08-291,2061,2551,1911,219161,6001,219
2016-08-261,2121,2191,1661,180129,7001,180
2016-08-251,2301,3041,1931,223441,3001,223
2016-08-241,1241,2981,1221,252656,0001,252
2016-08-231,1611,2121,1361,136247,7001,136
2016-08-221,0951,2641,0711,221495,0001,221
2016-08-191,1151,1151,0381,095153,4001,095
2016-08-181,1351,1351,0631,093140,4001,093
2016-08-171,1871,1871,0931,111204,6001,111
2016-08-161,2321,2381,1221,150229,4001,150
2016-08-151,2221,2551,2051,220128,4001,220
2016-08-121,2631,2631,1801,192133,0001,192
2016-08-101,2271,2721,2141,243144,7001,243
2016-08-091,2391,2961,2211,249182,8001,249
2016-08-081,3121,3541,2551,297290,3001,297
2016-08-051,4211,4371,1801,298861,1001,298
2016-08-041,6401,6441,4321,450405,6001,450
2016-08-031,6541,7321,5881,591272,2001,591
2016-08-021,6151,7001,6061,660345,7001,660
2016-08-011,7501,8471,7021,775452,6001,775
2016-07-291,6141,7571,5301,720442,3001,720
2016-07-281,7701,7771,6361,636412,1001,636
2016-07-271,7451,8701,7141,8141,199,6001,814
2016-07-261,6431,8151,6321,6721,004,1001,672
2016-07-251,5501,7201,5151,629718,6001,629
2016-07-221,6001,6591,5101,535334,8001,535
2016-07-211,6401,7401,5731,631573,5001,631
2016-07-201,5981,8401,5591,6411,513,9001,641
2016-07-191,7501,7751,4921,600969,5001,600
2016-07-151,8891,9801,7101,7501,401,2001,750
2016-07-142,1502,2791,8912,0414,312,3002,041
2016-07-131,6102,0001,6032,0003,723,7002,000
2016-07-121,5291,7691,5101,6002,197,9001,600
2016-07-111,4491,4901,4311,469484,0001,469
2016-07-081,3901,4441,3551,413327,3001,413
2016-07-071,3741,4741,3271,405709,8001,405
2016-07-061,3001,3411,2731,340188,3001,340
2016-07-051,3401,3591,2801,329277,8001,329
2016-07-041,3021,4001,2851,354665,0001,354
2016-07-011,2101,2591,1821,259361,9001,259
2016-06-301,2331,2601,1551,182279,4001,182
2016-06-291,2501,4391,1821,2181,066,6001,218
2016-06-281,1441,2731,1171,235394,0001,235
2016-06-271,1001,2191,0731,199418,9001,199
2016-06-241,1831,2448581,043665,6001,043
2016-06-231,1141,1911,0781,153469,0001,153
2016-06-221,1211,1991,0621,114692,6001,114
2016-06-211,1511,2501,1011,133534,3001,133
2016-06-201,1371,3441,1201,1801,417,0001,180
2016-06-171,2191,2451,0901,137951,9001,137
2016-06-161,3001,3301,0881,1451,390,7001,145
2016-06-151,3101,5401,2901,3852,474,2001,385
2016-06-141,6841,7181,3201,3404,425,3001,340
2016-06-131,3601,7201,3001,7203,586,2001,720
2016-06-101,3301,4831,2801,4202,458,6001,420
2016-06-091,5081,6281,3551,42011,308,7001,420
2016-06-081,0001,3289311,3284,150,5001,328
2016-06-071,3001,3401,0111,0287,519,6001,028
2016-06-061,1491,1491,1491,14968,5001,149
2016-06-039499999259991,117,700999
2016-06-028329107858505,136,300850
2016-06-016907806827601,483,600760
2016-05-316747606626802,436,500680
2016-05-30709709695709686,800709
2016-05-275226255086091,384,700609
2016-05-26565565525525176,500525
2016-05-25599613565575218,800575
2016-05-24622646563593770,200593
2016-05-23548606526606708,900606
2016-05-20486535485510168,300510
2016-05-19478518474492100,600492
2016-05-18501519461485128,400485
2016-05-17515544507511217,800511
2016-05-1649351048749068,100490
2016-05-1349852149649666,300496
2016-05-12503524481508141,600508
2016-05-11455500455500141,400500
2016-05-1046546545045323,900453
2016-05-09443498442467134,400467
2016-05-0644644643043510,600435
2016-05-0242244742243414,000434
2016-04-2844144943443913,100439
2016-04-2743345843344727,600447
2016-04-2647347341843354,700433
2016-04-2546747546046628,400466
2016-04-2246347145846834,200468
2016-04-2146147045546945,800469
2016-04-2044746144745137,200451
2016-04-1944145544144527,100445
2016-04-1844144343443622,500436
2016-04-154544604504549,800454
2016-04-1447047245245831,900458
2016-04-1344846444746265,400462
2016-04-1243544843243215,400432
2016-04-1142344741643930,500439
2016-04-0840742740042235,000422
2016-04-0742744041641625,000416
2016-04-0641742941642231,000422
2016-04-0545946342843342,100433
2016-04-0446547245645728,100457
2016-04-0148548946246574,000465
2016-03-3147649547648948,300489
2016-03-3047648147347830,700478
2016-03-2947348546947941,500479
2016-03-2849249647347538,900475
2016-03-2550550549149625,700496
2016-03-24515522495501116,700501
2016-03-23485512477495104,600495
2016-03-2247548647247725,200477
2016-03-1848448446547246,000472
2016-03-1749951548248673,100486
2016-03-1649449948349332,900493
2016-03-1549250248548750,100487
2016-03-1449750649150046,000500
2016-03-1147749547348544,400485
2016-03-1047949047547833,600478
2016-03-0948148947047337,700473
2016-03-08524524470490109,400490
2016-03-07516527503519154,200519
2016-03-04466515462492232,800492
2016-03-03460498452461216,700461
2016-03-0246547645645670,800456
2016-03-0143147042745773,800457
2016-02-2945146043143987,600439
2016-02-26430486417449289,000449
2016-02-2541842841042345,000423
2016-02-2440842240241033,000410
2016-02-2341444041241662,500416
2016-02-2239341339340427,300404
2016-02-1940040639640129,500401
2016-02-1840141540141134,200411
2016-02-1738841538839751,300397
2016-02-16378419378391113,300391
2016-02-15384418351391215,500391
2016-02-12347364343344117,000344
2016-02-10419424380395114,500395
2016-02-0941743941542051,500420
2016-02-0843545341244934,300449
2016-02-0545045141443595,300435
2016-02-0447548845045089,400450
2016-02-0350550547648070,000480
2016-02-02530545505514166,800514
2016-02-01536555525549123,700549
2016-01-2952554050051899,400518
2016-01-28502545501524353,800524
2016-01-27451494450483198,000483
2016-01-2643347243344871,400448
2016-01-2544746544345643,300456
2016-01-22430447419442116,900442
2016-01-21432450400402114,200402
2016-01-2048049042643097,600430
2016-01-1945047745047347,000473
2016-01-1844446643145580,700455
2016-01-15498520471484136,900484
2016-01-14480492470486104,700486
2016-01-1349952849950977,000509
2016-01-12544544494499132,100499
2016-01-0854056652654767,900547
2016-01-07569581540540114,900540
2016-01-06610643562570340,700570
2016-01-05555664547600948,900600
2016-01-04536593533564203,200564

分割・併合履歴 ： なし