4736 日本ラッド(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	432	438	432	438	600	438
2022-12-29	444	444	430	431	1,300	431
2022-12-28	441	441	420	428	10,300	428
2022-12-27	442	444	441	441	2,000	441
2022-12-26	449	449	442	445	3,400	445
2022-12-23	444	457	438	457	29,100	457
2022-12-22	453	457	443	450	5,900	450
2022-12-21	463	463	446	448	6,100	448
2022-12-20	470	470	459	463	2,200	463
2022-12-19	474	474	469	470	2,600	470
2022-12-16	472	476	472	474	59,800	474
2022-12-15	478	478	471	471	4,100	471
2022-12-14	480	481	477	478	1,300	478
2022-12-13	470	481	470	480	66,300	480
2022-12-12	486	486	478	478	1,700	478
2022-12-09	479	486	477	486	12,600	486
2022-12-08	477	477	471	471	1,300	471
2022-12-07	473	475	461	473	3,500	473
2022-12-06	476	480	476	480	1,200	480
2022-12-05	483	483	475	475	3,300	475
2022-12-02	483	483	479	480	4,100	480
2022-12-01	477	483	476	483	5,500	483
2022-11-30	466	477	466	475	3,400	475
2022-11-29	470	470	463	465	3,900	465
2022-11-28	467	471	461	471	3,300	471
2022-11-25	467	467	461	467	1,800	467
2022-11-24	460	464	460	461	1,000	461
2022-11-22	458	462	457	459	1,900	459
2022-11-21	459	459	455	455	800	455
2022-11-18	457	459	457	459	2,200	459
2022-11-17	456	457	452	457	3,300	457
2022-11-16	457	457	453	455	800	455
2022-11-15	454	456	450	455	3,400	455
2022-11-14	460	460	451	454	3,500	454
2022-11-11	464	471	448	453	8,900	453
2022-11-10	464	464	452	464	6,600	464
2022-11-09	457	465	457	465	3,200	465
2022-11-08	482	487	457	457	29,700	457
2022-11-07	465	475	433	453	11,900	453
2022-11-04	452	463	443	461	5,200	461
2022-11-02	454	460	452	452	1,700	452
2022-11-01	449	460	445	456	4,300	456
2022-10-31	450	451	443	448	800	448
2022-10-28	452	465	441	455	7,000	455
2022-10-27	429	478	429	449	32,600	449
2022-10-26	439	440	427	427	2,100	427
2022-10-25	442	442	437	439	3,500	439
2022-10-24	439	439	433	439	1,200	439
2022-10-21	440	442	440	442	1,600	442
2022-10-20	426	437	426	437	2,600	437
2022-10-19	430	435	427	430	2,500	430
2022-10-18	432	432	425	425	2,000	425
2022-10-17	-	-	-	427	-	427
2022-10-14	424	427	424	427	1,000	427
2022-10-13	424	424	422	422	3,800	422
2022-10-12	427	427	427	427	600	427
2022-10-11	427	428	424	426	700	426
2022-10-07	428	428	425	427	1,400	427
2022-10-06	428	434	424	424	4,000	424
2022-10-05	431	437	431	433	2,600	433
2022-10-04	436	438	431	431	4,300	431
2022-10-03	422	439	420	428	1,900	428
2022-09-30	428	430	420	422	13,700	422
2022-09-29	435	436	433	436	3,500	436
2022-09-28	442	442	433	435	1,900	435
2022-09-27	440	445	440	442	4,100	442
2022-09-26	449	467	440	440	17,900	440
2022-09-22	456	456	453	454	1,000	454
2022-09-21	454	455	453	453	800	453
2022-09-20	453	455	453	455	1,300	455
2022-09-16	458	458	453	455	1,200	455
2022-09-15	456	458	454	458	3,300	458
2022-09-14	453	457	450	456	8,400	456
2022-09-13	463	463	452	453	4,200	453
2022-09-12	457	458	454	455	700	455
2022-09-09	454	458	454	454	400	454
2022-09-08	454	455	452	455	1,200	455
2022-09-07	457	458	454	454	700	454
2022-09-06	454	454	451	453	1,700	453
2022-09-05	454	457	453	453	1,200	453
2022-09-02	456	456	453	456	2,900	456
2022-09-01	457	457	456	456	600	456
2022-08-31	457	458	456	457	3,800	457
2022-08-30	461	461	458	459	2,700	459
2022-08-29	458	460	453	456	3,500	456
2022-08-26	461	466	460	460	3,900	460
2022-08-25	460	461	460	461	1,300	461
2022-08-24	462	462	458	458	1,700	458
2022-08-23	461	471	461	462	4,000	462
2022-08-22	462	462	460	460	1,500	460
2022-08-19	464	464	462	462	2,500	462
2022-08-18	473	473	462	462	900	462
2022-08-17	464	465	461	465	1,700	465
2022-08-16	465	466	464	464	800	464
2022-08-15	463	475	463	466	2,600	466
2022-08-12	471	471	457	460	11,300	460
2022-08-10	458	510	458	464	72,100	464
2022-08-09	454	456	453	456	1,300	456
2022-08-08	454	456	453	456	5,400	456
2022-08-05	459	459	453	454	3,000	454
2022-08-04	458	458	454	454	3,000	454
2022-08-03	459	459	453	453	3,200	453
2022-08-02	475	475	452	458	30,500	458
2022-08-01	457	472	449	470	34,300	470
2022-07-29	456	456	448	449	4,600	449
2022-07-28	455	456	450	451	4,200	451
2022-07-27	465	465	449	455	19,700	455
2022-07-26	460	471	460	460	9,600	460
2022-07-25	471	474	468	468	3,500	468
2022-07-22	469	469	462	468	2,000	468
2022-07-21	468	470	452	470	4,300	470
2022-07-20	468	468	468	468	200	468
2022-07-19	468	468	468	468	100	468
2022-07-15	-	-	-	470	-	470
2022-07-14	470	470	469	470	1,400	470
2022-07-13	471	471	467	470	700	470
2022-07-12	472	476	472	476	400	476
2022-07-11	475	483	469	483	2,000	483
2022-07-08	475	475	474	474	500	474
2022-07-07	-	-	-	474	-	474
2022-07-06	474	474	474	474	200	474
2022-07-05	476	481	476	478	1,100	478
2022-07-04	478	480	476	476	600	476
2022-07-01	477	482	476	480	1,800	480
2022-06-30	483	483	477	477	1,700	477
2022-06-29	482	482	479	481	3,500	481
2022-06-28	482	487	479	481	2,400	481
2022-06-27	482	484	477	479	4,200	479
2022-06-24	483	489	472	482	24,900	482
2022-06-23	473	548	467	493	219,300	493
2022-06-22	469	470	468	468	2,200	468
2022-06-21	475	475	467	467	1,500	467
2022-06-20	468	468	462	462	1,300	462
2022-06-17	470	474	468	468	2,200	468
2022-06-16	465	473	463	470	5,000	470
2022-06-15	470	470	459	470	7,600	470
2022-06-14	462	465	462	463	1,000	463
2022-06-13	462	462	462	462	300	462
2022-06-10	464	469	463	465	4,700	465
2022-06-09	469	475	458	472	9,300	472
2022-06-08	468	475	468	469	5,300	469
2022-06-07	472	472	466	468	1,900	468
2022-06-06	468	477	468	471	2,900	471
2022-06-03	469	470	466	468	2,000	468
2022-06-02	468	475	468	470	3,500	470
2022-06-01	472	474	465	470	2,200	470
2022-05-31	461	469	460	468	7,200	468
2022-05-30	469	475	464	464	15,200	464
2022-05-27	480	480	472	477	1,300	477
2022-05-26	472	477	471	475	1,200	475
2022-05-25	474	477	473	477	1,400	477
2022-05-24	486	486	467	468	4,600	468
2022-05-23	474	477	473	477	1,400	477
2022-05-20	474	477	473	477	1,400	477
2022-05-19	475	481	460	472	6,200	472
2022-05-18	483	485	481	481	1,100	481
2022-05-17	498	499	474	478	7,500	478
2022-05-16	450	505	450	474	9,700	474
2022-05-13	462	462	447	447	13,400	447
2022-05-12	461	466	461	462	800	462
2022-05-11	466	475	466	467	1,700	467
2022-05-10	471	479	460	466	4,400	466
2022-05-09	475	483	474	483	2,100	483
2022-05-06	484	484	475	477	1,800	477
2022-05-02	483	488	482	485	2,000	485
2022-04-28	503	505	493	494	2,300	494
2022-04-27	504	509	502	509	1,200	509
2022-04-26	506	520	506	517	700	517
2022-04-25	524	524	508	513	1,400	513
2022-04-22	509	517	507	517	2,400	517
2022-04-21	510	512	510	510	1,100	510
2022-04-20	520	520	513	513	1,300	513
2022-04-19	513	515	511	515	600	515
2022-04-18	509	512	509	512	1,600	512
2022-04-15	514	516	514	516	1,300	516
2022-04-14	520	522	516	519	2,700	519
2022-04-13	525	533	506	520	14,700	520
2022-04-12	518	530	518	523	3,100	523
2022-04-11	523	523	518	518	4,900	518
2022-04-08	536	536	518	523	6,200	523
2022-04-07	539	571	522	523	115,400	523
2022-04-06	525	529	516	529	4,500	529
2022-04-05	525	539	525	535	6,600	535
2022-04-04	528	542	527	542	5,500	542
2022-04-01	517	528	517	528	3,100	528
2022-03-31	524	525	517	525	4,600	525
2022-03-30	528	528	518	519	8,600	519
2022-03-29	528	528	509	518	2,300	518
2022-03-28	498	515	491	515	4,700	515
2022-03-25	500	501	493	499	6,000	499
2022-03-24	495	499	490	499	2,500	499
2022-03-23	484	500	483	499	7,700	499
2022-03-22	487	487	475	484	4,100	484
2022-03-18	487	487	475	484	3,100	484
2022-03-17	478	479	469	471	6,000	471
2022-03-16	467	478	467	478	1,300	478
2022-03-15	-	-	-	465	-	465
2022-03-14	457	465	457	465	3,500	465
2022-03-11	463	464	458	459	1,900	459
2022-03-10	470	470	464	464	700	464
2022-03-09	465	465	461	463	1,300	463
2022-03-08	469	470	468	468	300	468
2022-03-07	473	473	465	467	3,400	467
2022-03-04	475	483	472	473	1,200	473
2022-03-03	479	485	469	481	2,600	481
2022-03-02	474	477	472	472	1,100	472
2022-03-01	468	485	468	484	5,400	484
2022-02-28	471	474	466	466	2,500	466
2022-02-25	482	482	461	472	19,100	472
2022-02-24	482	482	461	472	19,100	472
2022-02-22	481	486	481	482	1,200	482
2022-02-21	489	489	489	489	400	489
2022-02-18	485	493	485	489	2,900	489
2022-02-17	493	499	485	485	1,900	485
2022-02-16	493	494	485	490	3,100	490
2022-02-15	501	504	492	492	2,600	492
2022-02-14	510	510	500	500	600	500
2022-02-10	515	515	495	503	2,000	503
2022-02-09	498	509	498	509	1,100	509
2022-02-08	496	508	496	508	1,000	508
2022-02-07	506	506	495	496	1,000	496
2022-02-04	500	504	493	499	1,600	499
2022-02-03	500	544	483	500	30,700	500
2022-02-02	492	505	492	505	800	505
2022-02-01	482	493	482	488	1,200	488
2022-01-31	480	485	480	481	2,100	481
2022-01-28	471	485	470	485	4,800	485
2022-01-27	485	485	469	472	11,000	472
2022-01-26	474	494	474	486	3,900	486
2022-01-25	500	500	483	489	4,400	489
2022-01-24	505	505	489	499	7,800	499
2022-01-21	505	505	500	505	3,200	505
2022-01-20	491	500	491	500	2,900	500
2022-01-19	497	499	489	491	3,600	491
2022-01-18	502	502	502	502	200	502
2022-01-17	502	505	498	502	1,100	502
2022-01-14	500	507	498	502	2,400	502
2022-01-13	503	503	502	502	300	502
2022-01-12	500	513	500	503	800	503
2022-01-11	499	508	498	500	3,800	500
2022-01-07	511	512	501	503	3,100	503
2022-01-06	524	524	509	514	2,700	514
2022-01-05	526	532	514	514	3,000	514
2022-01-04	509	525	500	525	4,000	525

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