4736 日本ラッド(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,178	1,260	1,170	1,216	526,000	1,216
2017-12-28	1,205	1,205	1,161	1,161	66,200	1,161
2017-12-27	1,162	1,213	1,157	1,199	124,500	1,199
2017-12-26	1,143	1,161	1,140	1,153	65,000	1,153
2017-12-25	1,180	1,180	1,140	1,142	76,400	1,142
2017-12-22	1,200	1,200	1,153	1,162	72,600	1,162
2017-12-21	1,160	1,197	1,153	1,191	69,200	1,191
2017-12-20	1,200	1,209	1,160	1,160	95,700	1,160
2017-12-19	1,173	1,247	1,160	1,200	329,400	1,200
2017-12-18	1,168	1,171	1,140	1,162	61,900	1,162
2017-12-15	1,181	1,193	1,159	1,162	66,800	1,162
2017-12-14	1,148	1,204	1,148	1,195	137,300	1,195
2017-12-13	1,163	1,170	1,142	1,143	51,300	1,143
2017-12-12	1,147	1,179	1,145	1,162	69,900	1,162
2017-12-11	1,145	1,174	1,143	1,151	60,500	1,151
2017-12-08	1,163	1,201	1,142	1,157	125,600	1,157
2017-12-07	1,134	1,167	1,114	1,163	103,100	1,163
2017-12-06	1,125	1,148	1,100	1,111	102,800	1,111
2017-12-05	1,154	1,171	1,112	1,126	173,900	1,126
2017-12-04	1,164	1,207	1,156	1,170	125,800	1,170
2017-12-01	1,165	1,177	1,142	1,152	107,600	1,152
2017-11-30	1,205	1,215	1,142	1,158	239,000	1,158
2017-11-29	1,248	1,283	1,203	1,215	274,700	1,215
2017-11-28	1,336	1,358	1,222	1,264	786,900	1,264
2017-11-27	1,252	1,349	1,207	1,317	1,495,900	1,317
2017-11-24	1,198	1,245	1,181	1,245	361,300	1,245
2017-11-22	1,190	1,210	1,156	1,161	279,500	1,161
2017-11-21	1,240	1,266	1,171	1,188	689,800	1,188
2017-11-20	1,101	1,243	1,095	1,186	1,280,300	1,186
2017-11-17	1,078	1,097	1,059	1,064	74,200	1,064
2017-11-16	1,050	1,085	1,049	1,078	64,000	1,078
2017-11-15	1,082	1,090	1,032	1,041	90,100	1,041
2017-11-13	1,106	1,148	1,090	1,123	110,200	1,123
2017-11-10	1,069	1,106	1,065	1,106	44,000	1,106
2017-11-09	1,090	1,106	1,062	1,087	99,200	1,087
2017-11-08	1,074	1,115	1,058	1,100	121,600	1,100
2017-11-07	1,121	1,143	1,047	1,086	156,900	1,086
2017-11-06	1,153	1,163	1,126	1,128	51,700	1,128
2017-11-02	1,170	1,170	1,139	1,140	71,100	1,140
2017-11-01	1,138	1,173	1,138	1,159	88,000	1,159
2017-10-31	1,123	1,148	1,123	1,138	45,000	1,138
2017-10-30	1,120	1,158	1,119	1,132	88,500	1,132
2017-10-27	1,110	1,174	1,110	1,123	274,300	1,123
2017-10-26	1,103	1,128	1,091	1,114	62,400	1,114
2017-10-25	1,133	1,147	1,107	1,107	99,800	1,107
2017-10-24	1,108	1,154	1,103	1,143	92,500	1,143
2017-10-23	1,100	1,131	1,100	1,123	60,400	1,123
2017-10-20	1,100	1,117	1,087	1,100	56,400	1,100
2017-10-19	1,121	1,130	1,092	1,097	110,400	1,097
2017-10-18	1,133	1,155	1,104	1,120	95,400	1,120
2017-10-17	1,127	1,145	1,109	1,115	55,700	1,115
2017-10-16	1,129	1,146	1,107	1,130	82,400	1,130
2017-10-13	1,180	1,180	1,133	1,137	127,400	1,137
2017-10-12	1,170	1,198	1,156	1,169	145,400	1,169
2017-10-11	1,168	1,240	1,142	1,200	280,800	1,200
2017-10-10	1,197	1,218	1,148	1,180	114,700	1,180
2017-10-06	1,176	1,189	1,140	1,176	175,000	1,176
2017-10-05	1,177	1,231	1,165	1,174	235,900	1,174
2017-10-04	1,238	1,238	1,176	1,178	329,700	1,178
2017-10-03	1,320	1,333	1,268	1,271	212,500	1,271
2017-10-02	1,275	1,334	1,267	1,323	502,100	1,323
2017-09-29	1,418	1,425	1,302	1,307	1,167,500	1,307
2017-09-28	1,339	1,469	1,303	1,388	3,486,300	1,388
2017-09-27	1,293	1,300	1,215	1,236	1,033,700	1,236
2017-09-26	1,189	1,299	1,158	1,279	2,184,200	1,279
2017-09-25	1,252	1,440	1,210	1,210	6,301,200	1,210
2017-09-22	1,127	1,177	1,028	1,162	3,031,600	1,162
2017-09-21	1,067	1,097	1,061	1,097	365,600	1,097
2017-09-20	933	962	914	947	113,200	947
2017-09-19	915	927	900	920	61,300	920
2017-09-15	907	918	875	900	184,400	900
2017-09-14	971	977	862	882	395,000	882
2017-09-13	977	994	971	971	46,500	971
2017-09-12	975	986	972	982	44,000	982
2017-09-11	999	1,000	975	975	54,400	975
2017-09-08	986	995	965	967	42,400	967
2017-09-07	985	1,010	969	971	73,500	971
2017-09-06	961	1,006	941	989	135,300	989
2017-09-05	1,058	1,065	974	985	216,600	985
2017-09-04	1,096	1,096	1,053	1,059	97,700	1,059
2017-09-01	1,132	1,157	1,091	1,096	156,300	1,096
2017-08-31	1,123	1,139	1,102	1,124	87,600	1,124
2017-08-30	1,208	1,208	1,120	1,125	271,800	1,125
2017-08-29	1,215	1,220	1,178	1,189	245,100	1,189
2017-08-28	1,203	1,278	1,180	1,242	387,800	1,242
2017-08-25	1,185	1,245	1,170	1,213	365,700	1,213
2017-08-24	1,188	1,250	1,152	1,190	475,300	1,190
2017-08-23	1,230	1,294	1,161	1,200	914,700	1,200
2017-08-22	1,280	1,341	1,170	1,204	2,267,600	1,204
2017-08-21	1,397	1,530	1,310	1,310	4,157,700	1,310
2017-08-18	1,245	1,307	1,153	1,307	3,255,800	1,307
2017-08-17	869	1,007	852	1,007	162,100	1,007
2017-08-16	850	868	849	857	25,400	857
2017-08-15	820	846	820	846	20,800	846
2017-08-14	821	855	806	823	28,100	823
2017-08-10	865	867	835	836	40,200	836
2017-08-09	891	896	868	870	26,200	870
2017-08-08	886	898	882	889	50,800	889
2017-08-07	925	935	907	931	20,400	931
2017-08-04	905	917	905	910	8,300	910
2017-08-03	916	927	907	910	19,200	910
2017-08-02	913	935	913	925	11,200	925
2017-08-01	940	950	912	913	37,200	913
2017-07-31	946	954	935	950	13,100	950
2017-07-28	977	977	944	946	33,100	946
2017-07-27	978	987	971	977	20,100	977
2017-07-26	1,001	1,001	973	982	36,500	982
2017-07-25	1,015	1,028	986	986	51,600	986
2017-07-24	999	1,040	992	1,019	94,800	1,019
2017-07-21	964	990	964	990	42,600	990
2017-07-20	950	966	939	963	28,800	963
2017-07-19	931	942	930	930	6,700	930
2017-07-18	930	940	928	936	5,900	936
2017-07-14	937	938	930	937	10,100	937
2017-07-13	946	946	935	937	2,800	937
2017-07-12	935	945	935	943	7,400	943
2017-07-11	939	948	931	931	23,300	931
2017-07-10	951	953	937	944	8,600	944
2017-07-07	928	945	925	936	9,200	936
2017-07-06	934	939	928	929	18,600	929
2017-07-05	936	946	931	934	10,700	934
2017-07-04	944	955	929	933	24,000	933
2017-07-03	961	962	936	942	34,800	942
2017-06-30	963	966	957	958	14,100	958
2017-06-29	965	974	960	964	10,400	964
2017-06-28	973	985	964	965	20,600	965
2017-06-27	984	984	968	973	9,300	973
2017-06-26	966	985	963	975	13,200	975
2017-06-23	981	1,018	965	966	95,400	966
2017-06-22	984	998	981	987	19,500	987
2017-06-21	979	992	974	990	12,400	990
2017-06-20	982	991	977	979	9,700	979
2017-06-19	969	990	967	985	23,800	985
2017-06-16	970	1,000	966	971	19,900	971
2017-06-15	993	995	975	980	31,800	980
2017-06-14	1,008	1,008	992	993	20,600	993
2017-06-13	1,019	1,019	996	1,002	27,300	1,002
2017-06-12	1,000	1,028	990	1,007	49,100	1,007
2017-06-09	1,002	1,014	994	998	28,800	998
2017-06-08	1,009	1,020	1,002	1,006	17,400	1,006
2017-06-07	993	1,009	993	1,005	20,600	1,005
2017-06-06	1,006	1,018	991	995	38,300	995
2017-06-05	1,024	1,033	1,006	1,014	39,000	1,014
2017-06-02	1,005	1,159	995	1,033	332,500	1,033
2017-06-01	1,000	1,031	992	1,005	33,800	1,005
2017-05-31	972	1,014	972	1,014	38,700	1,014
2017-05-30	981	989	973	983	53,600	983
2017-05-29	1,012	1,012	1,000	1,000	13,900	1,000
2017-05-26	1,020	1,028	1,002	1,008	21,500	1,008
2017-05-25	1,030	1,034	1,022	1,026	22,700	1,026
2017-05-24	1,019	1,030	1,008	1,029	24,500	1,029
2017-05-23	1,007	1,025	1,000	1,012	24,700	1,012
2017-05-22	990	1,008	990	999	22,700	999
2017-05-19	1,011	1,023	989	992	160,800	992
2017-05-18	1,067	1,087	1,055	1,071	84,600	1,071
2017-05-17	1,040	1,098	1,038	1,091	147,100	1,091
2017-05-16	1,047	1,049	1,032	1,044	39,000	1,044
2017-05-15	1,033	1,068	1,010	1,032	68,800	1,032
2017-05-12	1,032	1,036	1,013	1,017	15,600	1,017
2017-05-11	1,029	1,035	1,008	1,035	26,000	1,035
2017-05-10	1,010	1,027	1,002	1,018	23,400	1,018
2017-05-09	1,035	1,038	1,000	1,010	46,700	1,010
2017-05-08	993	1,045	986	1,037	112,700	1,037
2017-05-02	960	973	954	971	24,200	971
2017-05-01	946	968	944	958	21,400	958
2017-04-28	951	971	940	944	20,400	944
2017-04-27	944	959	938	957	22,600	957
2017-04-26	951	965	940	946	23,900	946
2017-04-25	917	945	911	937	18,600	937
2017-04-24	946	946	908	911	31,200	911
2017-04-21	976	984	938	946	37,500	946
2017-04-20	940	987	940	970	54,300	970
2017-04-19	909	950	909	939	36,800	939
2017-04-18	935	942	917	932	31,100	932
2017-04-17	889	925	889	906	25,800	906
2017-04-14	897	923	897	898	15,100	898
2017-04-13	855	927	843	924	51,400	924
2017-04-12	940	940	872	879	72,000	879
2017-04-11	959	967	942	950	25,200	950
2017-04-10	960	979	956	970	23,700	970
2017-04-07	970	993	922	968	62,600	968
2017-04-06	1,013	1,015	964	977	82,800	977
2017-04-05	1,031	1,054	1,005	1,034	50,800	1,034
2017-04-04	1,100	1,105	1,015	1,026	120,500	1,026
2017-04-03	1,121	1,133	1,104	1,104	39,600	1,104
2017-03-31	1,162	1,167	1,129	1,129	31,000	1,129
2017-03-30	1,149	1,178	1,146	1,156	45,600	1,156
2017-03-29	1,126	1,160	1,121	1,160	27,900	1,160
2017-03-28	1,125	1,131	1,116	1,119	26,400	1,119
2017-03-27	1,176	1,176	1,117	1,118	40,800	1,118
2017-03-24	1,146	1,165	1,136	1,160	31,600	1,160
2017-03-23	1,125	1,144	1,125	1,136	19,500	1,136
2017-03-22	1,132	1,155	1,121	1,132	34,900	1,132
2017-03-21	1,139	1,173	1,116	1,166	39,100	1,166
2017-03-17	1,193	1,193	1,110	1,132	77,600	1,132
2017-03-16	1,110	1,176	1,105	1,176	71,900	1,176
2017-03-15	1,157	1,167	1,117	1,120	95,200	1,120
2017-03-14	1,198	1,209	1,160	1,168	159,900	1,168
2017-03-13	1,250	1,320	1,201	1,210	729,400	1,210
2017-03-10	1,245	1,263	1,182	1,198	187,800	1,198
2017-03-09	1,286	1,312	1,217	1,245	564,300	1,245
2017-03-08	1,105	1,382	1,105	1,242	1,789,700	1,242
2017-03-07	1,123	1,136	1,111	1,112	42,400	1,112
2017-03-06	1,102	1,122	1,097	1,120	44,200	1,120
2017-03-03	1,102	1,115	1,092	1,099	43,700	1,099
2017-03-02	1,107	1,111	1,090	1,097	24,000	1,097
2017-03-01	1,110	1,113	1,091	1,107	36,200	1,107
2017-02-28	1,120	1,122	1,107	1,114	20,300	1,114
2017-02-27	1,110	1,124	1,104	1,111	21,500	1,111
2017-02-24	1,110	1,141	1,103	1,119	43,500	1,119
2017-02-23	1,123	1,123	1,101	1,102	22,800	1,102
2017-02-22	1,118	1,121	1,102	1,115	17,900	1,115
2017-02-21	1,117	1,134	1,106	1,117	21,800	1,117
2017-02-20	1,101	1,118	1,095	1,117	20,500	1,117
2017-02-17	1,107	1,111	1,094	1,094	28,900	1,094
2017-02-16	1,117	1,130	1,106	1,106	13,300	1,106
2017-02-15	1,150	1,168	1,111	1,124	54,000	1,124
2017-02-14	1,097	1,140	1,096	1,139	75,600	1,139
2017-02-13	1,100	1,100	1,086	1,095	29,900	1,095
2017-02-10	1,104	1,104	1,086	1,090	22,000	1,090
2017-02-09	1,086	1,107	1,086	1,089	26,200	1,089
2017-02-08	1,102	1,108	1,086	1,086	49,500	1,086
2017-02-07	1,154	1,159	1,099	1,100	88,200	1,100
2017-02-06	1,132	1,135	1,090	1,124	41,900	1,124
2017-02-03	1,146	1,160	1,113	1,120	36,600	1,120
2017-02-02	1,180	1,180	1,154	1,160	32,200	1,160
2017-02-01	1,148	1,176	1,137	1,168	38,700	1,168
2017-01-31	1,160	1,181	1,137	1,162	72,700	1,162
2017-01-30	1,151	1,185	1,147	1,165	88,300	1,165
2017-01-27	1,145	1,145	1,120	1,134	33,000	1,134
2017-01-26	1,153	1,171	1,145	1,145	49,800	1,145
2017-01-25	1,130	1,143	1,121	1,138	45,700	1,138
2017-01-24	1,088	1,127	1,088	1,113	33,000	1,113
2017-01-23	1,076	1,099	1,075	1,088	33,900	1,088
2017-01-20	1,119	1,119	1,097	1,104	24,300	1,104
2017-01-19	1,138	1,138	1,103	1,112	34,200	1,112
2017-01-18	1,095	1,131	1,095	1,122	35,100	1,122
2017-01-17	1,099	1,132	1,080	1,096	38,700	1,096
2017-01-16	1,123	1,123	1,083	1,092	35,600	1,092
2017-01-13	1,090	1,130	1,090	1,112	30,900	1,112
2017-01-12	1,130	1,140	1,090	1,101	91,600	1,101
2017-01-11	1,195	1,230	1,144	1,144	124,600	1,144
2017-01-10	1,153	1,202	1,153	1,193	116,600	1,193
2017-01-06	1,177	1,210	1,155	1,158	169,900	1,158
2017-01-05	1,140	1,175	1,125	1,157	158,400	1,157
2017-01-04	1,065	1,135	1,065	1,102	169,500	1,102

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31