日本ラッド(4736)の株価時系列情報
日本ラッド(4736)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/12/26 | 300 | 304 | 300 | 304 | 2,000 |
| 2006/12/25 | 319 | 320 | 318 | 320 | 3,000 |
| 2006/12/22 | 318 | 319 | 318 | 319 | 2,000 |
| 2006/12/21 | 311 | 311 | 311 | 311 | 1,000 |
| 2006/12/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/12/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/12/18 | 311 | 315 | 311 | 315 | 3,000 |
| 2006/12/14 | 320 | 332 | 320 | 332 | 6,000 |
| 2006/12/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/12/12 | 327 | 327 | 322 | 322 | 3,000 |
| 2006/12/11 | 330 | 330 | 325 | 330 | 7,000 |
| 2006/12/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/12/05 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/12/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/11/28 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/11/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/11/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/11/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/11/16 | 385 | 385 | 380 | 380 | 5,000 |
| 2006/11/14 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/11/13 | 402 | 402 | 402 | 402 | 1,000 |
| 2006/11/09 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/11/08 | 405 | 410 | 403 | 403 | 3,000 |
| 2006/11/01 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/10/31 | 421 | 421 | 417 | 417 | 8,000 |
| 2006/10/26 | 421 | 421 | 421 | 421 | 1,000 |
| 2006/10/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/10/24 | 455 | 455 | 455 | 455 | 3,000 |
| 2006/10/19 | 449 | 450 | 449 | 450 | 2,000 |
| 2006/10/06 | 456 | 456 | 456 | 456 | 1,000 |
| 2006/10/05 | 456 | 456 | 456 | 456 | 1,000 |
| 2006/10/04 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/10/03 | 481 | 481 | 465 | 465 | 11,000 |
| 2006/10/02 | 470 | 485 | 460 | 480 | 6,000 |
| 2006/09/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/09/27 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/09/25 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/09/21 | 460 | 471 | 460 | 471 | 4,000 |
| 2006/09/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/09/13 | 490 | 490 | 476 | 476 | 6,000 |
| 2006/09/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/09/08 | 462 | 480 | 462 | 480 | 2,000 |
| 2006/09/07 | 480 | 480 | 461 | 461 | 5,000 |
| 2006/09/05 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/09/04 | 480 | 480 | 475 | 475 | 2,000 |
| 2006/09/01 | 491 | 491 | 480 | 480 | 3,000 |
| 2006/08/31 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/08/30 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/08/28 | 497 | 497 | 490 | 490 | 5,000 |
| 2006/08/25 | 536 | 537 | 536 | 537 | 3,000 |
| 2006/08/23 | 550 | 551 | 540 | 540 | 11,000 |
| 2006/08/22 | 571 | 571 | 551 | 551 | 4,000 |
| 2006/08/21 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/08/18 | 579 | 579 | 551 | 551 | 3,000 |
| 2006/08/17 | 580 | 580 | 560 | 580 | 5,000 |
| 2006/08/16 | 575 | 580 | 575 | 580 | 5,000 |
| 2006/08/15 | 551 | 551 | 551 | 551 | 1,000 |
| 2006/08/14 | 578 | 578 | 578 | 578 | 1,000 |
| 2006/08/11 | 550 | 550 | 550 | 550 | 5,000 |
| 2006/08/10 | 550 | 560 | 550 | 560 | 6,000 |
| 2006/08/07 | 520 | 520 | 510 | 510 | 5,000 |
| 2006/08/01 | 521 | 530 | 521 | 530 | 2,000 |
| 2006/07/31 | 490 | 550 | 490 | 550 | 5,000 |
| 2006/07/28 | 500 | 500 | 490 | 490 | 3,000 |
| 2006/07/26 | 526 | 526 | 510 | 510 | 3,000 |
| 2006/07/24 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/07/20 | 586 | 586 | 526 | 530 | 4,000 |
| 2006/07/19 | 602 | 602 | 521 | 521 | 4,000 |
| 2006/07/18 | 629 | 629 | 602 | 602 | 6,000 |
| 2006/07/14 | 600 | 620 | 600 | 620 | 14,000 |
| 2006/07/13 | 540 | 619 | 540 | 619 | 6,000 |
| 2006/07/11 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/10 | 640 | 640 | 630 | 630 | 2,000 |
| 2006/07/07 | 664 | 664 | 640 | 640 | 4,000 |
| 2006/07/06 | 650 | 665 | 650 | 665 | 30,000 |
| 2006/07/05 | 640 | 641 | 630 | 640 | 16,000 |
| 2006/07/04 | 600 | 630 | 600 | 610 | 14,000 |
| 2006/07/03 | 600 | 630 | 590 | 590 | 43,000 |
| 2006/06/30 | 585 | 597 | 585 | 590 | 17,000 |
| 2006/06/29 | 530 | 545 | 529 | 545 | 5,000 |
| 2006/06/28 | 510 | 530 | 510 | 530 | 12,000 |
| 2006/06/27 | 499 | 510 | 499 | 510 | 6,000 |
| 2006/06/26 | 500 | 500 | 490 | 490 | 3,000 |
| 2006/06/23 | 490 | 490 | 480 | 490 | 11,000 |
| 2006/06/22 | 490 | 490 | 490 | 490 | 8,000 |
| 2006/06/21 | 481 | 493 | 481 | 493 | 3,000 |
| 2006/06/20 | 488 | 488 | 481 | 481 | 2,000 |
| 2006/06/19 | 496 | 500 | 496 | 500 | 3,000 |
| 2006/06/16 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/06/15 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/06/14 | 457 | 457 | 452 | 452 | 2,000 |
| 2006/06/13 | 461 | 461 | 430 | 430 | 3,000 |
| 2006/06/07 | 470 | 471 | 470 | 470 | 3,000 |
| 2006/06/06 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/06/05 | 450 | 470 | 450 | 470 | 2,000 |
| 2006/06/02 | 450 | 450 | 421 | 426 | 12,000 |
| 2006/06/01 | 446 | 451 | 435 | 435 | 10,000 |
| 2006/05/31 | 476 | 476 | 476 | 476 | 2,000 |
| 2006/05/30 | 515 | 515 | 476 | 476 | 11,000 |
| 2006/05/29 | 536 | 540 | 510 | 516 | 11,000 |
| 2006/05/26 | 653 | 653 | 516 | 541 | 97,000 |
| 2006/05/25 | 553 | 553 | 553 | 553 | 49,000 |
| 2006/05/24 | 420 | 475 | 420 | 473 | 43,000 |
| 2006/05/23 | 421 | 421 | 405 | 405 | 7,000 |
| 2006/05/22 | 417 | 420 | 405 | 405 | 8,000 |
| 2006/05/19 | 421 | 421 | 416 | 417 | 8,000 |
| 2006/05/18 | 415 | 415 | 415 | 415 | 4,000 |
| 2006/05/17 | 435 | 435 | 430 | 430 | 3,000 |
| 2006/05/16 | 457 | 457 | 455 | 455 | 6,000 |
| 2006/05/15 | 455 | 470 | 455 | 461 | 5,000 |
| 2006/05/12 | 495 | 495 | 480 | 480 | 3,000 |
| 2006/05/11 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/05/10 | 470 | 480 | 470 | 480 | 3,000 |
| 2006/05/09 | 469 | 480 | 469 | 480 | 4,000 |
| 2006/05/01 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/04/28 | 490 | 490 | 480 | 480 | 3,000 |
| 2006/04/27 | 492 | 492 | 492 | 492 | 2,000 |
| 2006/04/26 | 490 | 500 | 490 | 500 | 3,000 |
| 2006/04/25 | 514 | 521 | 475 | 480 | 12,000 |
| 2006/04/24 | 489 | 489 | 469 | 469 | 2,000 |
| 2006/04/20 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/04/19 | 515 | 515 | 510 | 510 | 3,000 |
| 2006/04/18 | 523 | 523 | 520 | 520 | 3,000 |
| 2006/04/17 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/04/14 | 521 | 521 | 520 | 520 | 2,000 |
| 2006/04/12 | 527 | 527 | 520 | 526 | 8,000 |
| 2006/04/11 | 520 | 524 | 520 | 524 | 12,000 |
| 2006/04/10 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/04/07 | 513 | 513 | 510 | 510 | 8,000 |
| 2006/04/06 | 509 | 509 | 509 | 509 | 1,000 |
| 2006/04/05 | 508 | 508 | 508 | 508 | 2,000 |
| 2006/04/04 | 506 | 506 | 505 | 505 | 4,000 |
| 2006/04/03 | 504 | 506 | 504 | 505 | 4,000 |
| 2006/03/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/03/30 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/03/29 | 500 | 500 | 475 | 475 | 8,000 |
| 2006/03/28 | 498 | 498 | 495 | 495 | 4,000 |
| 2006/03/27 | 491 | 502 | 490 | 502 | 7,000 |
| 2006/03/24 | 490 | 491 | 490 | 490 | 8,000 |
| 2006/03/23 | 501 | 501 | 492 | 492 | 7,000 |
| 2006/03/22 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/03/20 | 510 | 530 | 510 | 530 | 4,000 |
| 2006/03/16 | 520 | 520 | 500 | 500 | 10,000 |
| 2006/03/15 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/03/14 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/03/10 | 540 | 540 | 530 | 530 | 2,000 |
| 2006/03/07 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/03/02 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/03/01 | 560 | 560 | 560 | 560 | 5,000 |
| 2006/02/28 | 550 | 555 | 550 | 555 | 4,000 |
| 2006/02/27 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/02/24 | 530 | 530 | 503 | 503 | 3,000 |
| 2006/02/23 | 498 | 498 | 490 | 490 | 5,000 |
| 2006/02/17 | 510 | 510 | 490 | 490 | 6,000 |
| 2006/02/15 | 530 | 530 | 510 | 510 | 6,000 |
| 2006/02/14 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/02/13 | 576 | 580 | 560 | 560 | 5,000 |
| 2006/02/10 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/02/09 | 585 | 590 | 585 | 590 | 6,000 |
| 2006/02/08 | 570 | 580 | 570 | 580 | 8,000 |
| 2006/02/07 | 574 | 580 | 560 | 570 | 18,000 |
| 2006/02/06 | 580 | 594 | 580 | 594 | 5,000 |
| 2006/02/03 | 600 | 600 | 580 | 580 | 6,000 |
| 2006/02/02 | 567 | 598 | 567 | 598 | 8,000 |
| 2006/02/01 | 585 | 585 | 566 | 566 | 4,000 |
| 2006/01/30 | 600 | 600 | 568 | 575 | 4,000 |
| 2006/01/27 | 561 | 640 | 561 | 600 | 9,000 |
| 2006/01/26 | 558 | 559 | 555 | 555 | 4,000 |
| 2006/01/25 | 560 | 560 | 556 | 560 | 3,000 |
| 2006/01/24 | 576 | 576 | 550 | 550 | 5,000 |
| 2006/01/23 | 587 | 587 | 586 | 586 | 2,000 |
| 2006/01/20 | 597 | 598 | 597 | 598 | 2,000 |
| 2006/01/19 | 519 | 599 | 510 | 599 | 9,000 |
| 2006/01/18 | 580 | 580 | 520 | 530 | 9,000 |
| 2006/01/17 | 620 | 621 | 620 | 620 | 14,000 |
| 2006/01/16 | 651 | 651 | 641 | 641 | 4,000 |
| 2006/01/13 | 670 | 670 | 660 | 660 | 5,000 |
| 2006/01/12 | 665 | 665 | 665 | 665 | 2,000 |
| 2006/01/11 | 660 | 665 | 660 | 665 | 5,000 |
| 2006/01/10 | 651 | 670 | 651 | 655 | 9,000 |
| 2006/01/06 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/01/05 | 648 | 650 | 648 | 650 | 5,000 |
| 2006/01/04 | 652 | 652 | 652 | 652 | 1,000 |