4736 日本ラッド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	707	707	683	691	19,500	691
2023-12-28	692	718	685	707	71,700	707
2023-12-27	652	673	652	672	22,000	672
2023-12-26	652	667	652	660	12,400	660
2023-12-25	661	665	655	657	15,600	657
2023-12-22	675	675	648	659	101,100	659
2023-12-21	681	681	666	667	16,400	667
2023-12-20	682	695	681	681	17,500	681
2023-12-19	684	684	672	681	8,100	681
2023-12-18	674	684	664	684	10,400	684
2023-12-15	664	684	664	677	18,100	677
2023-12-14	678	685	662	668	24,700	668
2023-12-13	689	695	678	678	19,200	678
2023-12-12	701	702	686	688	20,500	688
2023-12-11	687	699	681	699	23,900	699
2023-12-08	701	702	685	686	56,700	686
2023-12-07	726	728	713	713	35,000	713
2023-12-06	735	745	719	728	34,300	728
2023-12-05	764	764	732	737	40,400	737
2023-12-04	754	768	747	755	28,100	755
2023-12-01	761	764	746	748	30,200	748
2023-11-30	786	800	756	762	67,200	762
2023-11-29	799	860	795	795	175,800	795
2023-11-28	749	824	745	805	275,000	805
2023-11-27	766	769	742	747	24,600	747
2023-11-24	760	788	760	765	27,200	765
2023-11-22	777	779	757	759	19,200	759
2023-11-21	762	783	762	765	16,700	765
2023-11-20	777	785	760	762	15,800	762
2023-11-17	746	774	746	762	48,200	762
2023-11-16	741	755	733	751	18,900	751
2023-11-15	728	744	728	741	32,100	741
2023-11-14	754	756	727	727	43,100	727
2023-11-13	760	778	749	765	43,400	765
2023-11-10	722	762	719	757	66,100	757
2023-11-09	709	716	692	712	47,700	712
2023-11-08	720	743	691	713	76,200	713
2023-11-07	695	729	678	711	209,100	711
2023-11-06	750	775	740	755	144,200	755
2023-11-02	697	718	697	710	22,700	710
2023-11-01	725	725	686	692	37,600	692
2023-10-31	735	735	683	710	70,800	710
2023-10-30	737	754	727	735	32,400	735
2023-10-27	760	765	744	752	23,200	752
2023-10-26	773	775	762	762	17,400	762
2023-10-25	801	810	784	786	15,900	786
2023-10-24	794	802	764	795	45,100	795
2023-10-23	824	841	779	781	97,500	781
2023-10-20	808	834	801	824	26,300	824
2023-10-19	825	835	810	812	24,500	812
2023-10-18	870	870	830	840	24,100	840
2023-10-17	819	883	819	864	60,000	864
2023-10-16	839	839	799	813	68,000	813
2023-10-13	861	877	835	846	41,100	846
2023-10-12	858	866	831	866	29,100	866
2023-10-11	870	871	822	829	61,000	829
2023-10-10	878	907	853	870	103,000	870
2023-10-06	783	864	783	860	97,500	860
2023-10-05	773	784	757	781	29,800	781
2023-10-04	774	780	747	747	53,300	747
2023-10-03	833	834	784	807	36,600	807
2023-10-02	847	853	826	826	28,800	826
2023-09-29	832	846	814	822	24,100	822
2023-09-28	838	859	833	833	23,900	833
2023-09-27	847	871	838	838	16,900	838
2023-09-26	872	874	846	854	19,400	854
2023-09-25	819	858	819	857	24,300	857
2023-09-22	797	819	797	819	11,500	819
2023-09-21	835	835	805	814	23,100	814
2023-09-20	826	855	820	832	28,500	832
2023-09-19	875	880	801	822	90,200	822
2023-09-15	880	909	861	873	92,600	873
2023-09-14	818	876	798	862	162,500	862
2023-09-13	826	826	772	773	39,500	773
2023-09-12	759	806	759	798	29,100	798
2023-09-11	757	773	752	752	19,100	752
2023-09-08	776	776	756	761	23,800	761
2023-09-07	788	788	767	780	12,700	780
2023-09-06	794	795	782	783	7,600	783
2023-09-05	778	795	761	795	20,400	795
2023-09-04	787	790	777	786	9,400	786
2023-09-01	810	811	785	791	13,500	791
2023-08-31	787	819	787	810	27,200	810
2023-08-30	793	794	776	778	21,300	778
2023-08-29	817	819	780	798	39,300	798
2023-08-28	830	831	807	810	37,000	810
2023-08-25	778	807	768	805	41,300	805
2023-08-24	757	780	757	778	22,700	778
2023-08-23	740	764	740	760	15,500	760
2023-08-22	753	765	735	746	26,400	746
2023-08-21	729	753	715	750	38,600	750
2023-08-18	703	725	698	709	18,300	709
2023-08-17	708	716	690	710	25,200	710
2023-08-16	714	722	704	717	21,700	717
2023-08-15	691	736	691	714	47,800	714
2023-08-14	700	723	690	690	28,200	690
2023-08-10	727	727	695	700	52,600	700
2023-08-09	754	755	711	727	169,100	727
2023-08-08	739	739	683	739	597,500	739
2023-08-07	630	639	618	639	18,800	639
2023-08-04	622	625	620	625	5,500	625
2023-08-03	629	629	621	625	8,400	625
2023-08-02	631	633	626	633	6,200	633
2023-08-01	631	633	627	631	6,400	631
2023-07-31	614	622	614	622	3,600	622
2023-07-28	612	613	610	612	1,700	612
2023-07-27	616	618	610	612	7,800	612
2023-07-26	623	623	610	614	7,600	614
2023-07-25	613	614	607	608	8,000	608
2023-07-24	608	611	601	603	4,700	603
2023-07-21	616	616	595	604	12,200	604
2023-07-20	618	623	615	616	5,700	616
2023-07-19	627	627	615	621	5,400	621
2023-07-18	609	624	609	624	10,600	624
2023-07-14	612	612	607	609	6,300	609
2023-07-13	601	618	601	616	4,900	616
2023-07-12	606	608	601	601	15,900	601
2023-07-11	618	620	607	612	9,100	612
2023-07-10	642	642	609	618	23,300	618
2023-07-07	643	661	641	652	23,400	652
2023-07-06	618	677	608	660	92,600	660
2023-07-05	654	659	628	628	19,300	628
2023-07-04	673	673	654	654	6,500	654
2023-07-03	680	680	651	669	20,200	669
2023-06-30	664	681	650	679	45,100	679
2023-06-29	619	661	618	661	28,800	661
2023-06-28	600	618	594	618	11,100	618
2023-06-27	608	609	583	596	18,100	596
2023-06-26	642	642	608	608	19,200	608
2023-06-23	653	653	643	643	10,100	643
2023-06-22	648	654	643	643	13,600	643
2023-06-21	658	662	642	651	34,100	651
2023-06-20	683	699	650	668	85,100	668
2023-06-19	705	728	678	699	110,000	699
2023-06-16	659	714	628	689	453,200	689
2023-06-15	621	630	616	619	13,000	619
2023-06-14	631	645	630	630	19,100	630
2023-06-13	650	663	630	631	45,600	631
2023-06-12	620	666	620	666	32,100	666
2023-06-09	609	639	605	613	31,000	613
2023-06-08	645	645	608	613	32,600	613
2023-06-07	662	664	641	651	27,700	651
2023-06-06	665	684	662	662	22,600	662
2023-06-05	685	686	658	661	75,400	661
2023-06-02	730	730	685	692	105,500	692
2023-06-01	688	737	673	720	238,900	720
2023-05-31	661	670	643	663	51,100	663
2023-05-30	642	670	624	668	71,000	668
2023-05-29	643	650	605	634	99,700	634
2023-05-26	576	640	572	636	143,200	636
2023-05-25	593	596	551	590	101,500	590
2023-05-24	512	607	512	603	306,500	603
2023-05-23	517	520	507	507	8,500	507
2023-05-22	504	509	504	509	1,700	509
2023-05-19	500	505	497	504	3,800	504
2023-05-18	510	510	496	496	1,900	496
2023-05-17	518	518	507	507	6,100	507
2023-05-16	520	520	503	503	4,400	503
2023-05-15	478	478	476	476	600	476
2023-05-12	480	480	480	480	500	480
2023-05-11	484	484	482	482	1,100	482
2023-05-10	483	484	483	484	1,900	484
2023-05-09	487	491	484	484	900	484
2023-05-08	487	495	487	492	800	492
2023-05-02	492	492	490	490	300	490
2023-05-01	506	506	488	488	2,300	488
2023-04-28	497	498	491	491	1,000	491
2023-04-27	505	505	495	497	2,300	497
2023-04-26	499	520	498	505	6,100	505
2023-04-25	499	499	492	499	700	499
2023-04-24	486	492	486	490	1,300	490
2023-04-21	488	488	485	485	1,700	485
2023-04-20	502	502	484	488	7,200	488
2023-04-19	500	505	500	505	500	505
2023-04-18	496	500	496	500	1,100	500
2023-04-17	507	510	490	510	1,800	510
2023-04-14	510	512	495	495	1,800	495
2023-04-13	501	505	501	505	1,700	505
2023-04-12	493	493	491	491	300	491
2023-04-11	486	493	486	493	500	493
2023-04-10	504	504	482	482	2,600	482
2023-04-07	500	500	487	488	2,200	488
2023-04-06	506	506	485	485	4,700	485
2023-04-05	515	515	515	515	100	515
2023-04-04	528	528	515	515	1,800	515
2023-04-03	541	541	520	522	5,200	522
2023-03-31	547	547	537	538	3,200	538
2023-03-30	543	550	527	527	13,300	527
2023-03-29	520	526	520	520	1,300	520
2023-03-28	516	525	510	520	2,300	520
2023-03-27	549	554	527	527	3,900	527
2023-03-24	533	534	522	529	6,200	529
2023-03-23	505	513	503	513	1,600	513
2023-03-22	503	507	503	505	500	505
2023-03-20	504	504	490	503	4,700	503
2023-03-17	510	512	504	504	1,300	504
2023-03-16	515	516	509	509	2,000	509
2023-03-15	497	517	497	510	7,900	510
2023-03-14	512	512	481	497	9,200	497
2023-03-13	520	520	499	509	9,300	509
2023-03-10	528	540	512	520	11,800	520
2023-03-09	534	534	523	528	4,000	528
2023-03-08	520	534	516	534	8,700	534
2023-03-07	520	520	517	520	2,900	520
2023-03-06	510	519	509	517	10,400	517
2023-03-03	491	505	491	504	18,400	504
2023-03-02	489	491	488	488	3,100	488
2023-03-01	488	488	482	482	600	482
2023-02-28	478	488	478	488	3,400	488
2023-02-27	482	482	477	477	1,100	477
2023-02-24	481	484	481	482	1,700	482
2023-02-22	478	481	478	481	1,100	481
2023-02-21	479	485	479	480	1,600	480
2023-02-20	483	483	474	474	1,200	474
2023-02-17	482	483	478	483	800	483
2023-02-16	484	484	472	482	1,200	482
2023-02-15	481	484	480	484	1,800	484
2023-02-14	481	481	481	481	500	481
2023-02-13	486	487	469	481	4,300	481
2023-02-10	477	490	469	484	15,000	484
2023-02-09	470	485	470	477	6,900	477
2023-02-08	469	470	467	470	4,700	470
2023-02-07	479	479	456	470	3,900	470
2023-02-06	474	485	474	480	8,600	480
2023-02-03	466	471	466	470	1,300	470
2023-02-02	464	466	461	466	600	466
2023-02-01	464	464	456	464	1,700	464
2023-01-31	465	465	460	464	1,800	464
2023-01-30	467	467	461	465	1,300	465
2023-01-27	468	468	467	467	1,100	467
2023-01-26	469	470	462	468	1,900	468
2023-01-25	474	474	466	468	3,900	468
2023-01-24	468	470	468	470	1,700	470
2023-01-23	467	468	457	468	4,500	468
2023-01-20	452	453	450	453	1,000	453
2023-01-19	449	451	449	449	900	449
2023-01-18	446	450	446	449	1,400	449
2023-01-17	442	448	442	446	1,900	446
2023-01-16	442	442	441	441	2,300	441
2023-01-13	439	442	439	440	1,300	440
2023-01-12	439	442	439	439	1,200	439
2023-01-11	438	444	438	444	1,300	444
2023-01-10	435	439	435	437	900	437
2023-01-06	440	442	440	440	400	440
2023-01-05	440	443	440	440	2,400	440
2023-01-04	436	439	436	439	600	439

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