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 |
---|---|---|---|---|---|
2009/12/30 | 114 | 117 | 114 | 117 | 500 |
2009/12/29 | 119 | 119 | 118 | 118 | 200 |
2009/12/28 | 119 | 119 | 118 | 119 | 500 |
2009/12/25 | 114 | 119 | 113 | 119 | 11,400 |
2009/12/24 | 114 | 115 | 114 | 114 | 2,100 |
2009/12/22 | 115 | 115 | 113 | 113 | 3,900 |
2009/12/21 | 113 | 115 | 113 | 115 | 1,100 |
2009/12/18 | 111 | 113 | 111 | 113 | 5,600 |
2009/12/16 | 120 | 120 | 115 | 116 | 7,800 |
2009/12/15 | 117 | 117 | 113 | 115 | 1,500 |
2009/12/14 | 120 | 120 | 120 | 120 | 3,000 |
2009/12/11 | 116 | 116 | 116 | 116 | 600 |
2009/12/10 | 116 | 116 | 116 | 116 | 2,000 |
2009/12/09 | 113 | 114 | 113 | 114 | 7,300 |
2009/12/08 | 117 | 117 | 113 | 113 | 5,500 |
2009/12/07 | 115 | 116 | 113 | 115 | 5,400 |
2009/12/04 | 115 | 115 | 115 | 115 | 2,000 |
2009/12/03 | 114 | 115 | 114 | 115 | 800 |
2009/11/30 | 120 | 120 | 120 | 120 | 1,000 |
2009/11/27 | 125 | 125 | 119 | 119 | 5,600 |
2009/11/26 | 123 | 125 | 123 | 125 | 1,200 |
2009/11/25 | 123 | 123 | 123 | 123 | 2,500 |
2009/11/24 | 115 | 119 | 115 | 119 | 1,400 |
2009/11/19 | 115 | 125 | 115 | 125 | 17,900 |
2009/11/17 | 125 | 125 | 125 | 125 | 400 |
2009/11/13 | 125 | 125 | 125 | 125 | 500 |
2009/11/10 | 129 | 135 | 129 | 135 | 500 |
2009/11/09 | 135 | 135 | 127 | 127 | 5,200 |
2009/11/05 | 140 | 140 | 140 | 140 | 1,000 |
2009/11/04 | 140 | 140 | 137 | 137 | 1,000 |
2009/10/30 | 144 | 144 | 140 | 140 | 3,600 |
2009/10/29 | 140 | 140 | 139 | 139 | 1,000 |
2009/10/28 | 148 | 148 | 148 | 148 | 100 |
2009/10/27 | 148 | 148 | 142 | 142 | 7,100 |
2009/10/26 | 149 | 149 | 149 | 149 | 200 |
2009/10/23 | 146 | 150 | 146 | 150 | 1,100 |
2009/10/22 | 148 | 148 | 146 | 146 | 400 |
2009/10/21 | 145 | 151 | 144 | 151 | 300 |
2009/10/20 | 150 | 150 | 150 | 150 | 100 |
2009/10/19 | 143 | 143 | 143 | 143 | 100 |
2009/10/14 | 145 | 145 | 143 | 143 | 2,800 |
2009/10/13 | 147 | 147 | 147 | 147 | 100 |
2009/10/08 | 143 | 148 | 143 | 148 | 200 |
2009/10/05 | 143 | 143 | 143 | 143 | 800 |
2009/10/02 | 150 | 150 | 147 | 148 | 5,100 |
2009/10/01 | 150 | 150 | 150 | 150 | 1,600 |
2009/09/30 | 150 | 150 | 150 | 150 | 100 |
2009/09/28 | 148 | 148 | 147 | 147 | 600 |
2009/09/25 | 150 | 150 | 148 | 148 | 5,100 |
2009/09/24 | 157 | 157 | 150 | 150 | 5,000 |
2009/09/18 | 149 | 170 | 149 | 150 | 8,300 |
2009/09/17 | 150 | 150 | 149 | 149 | 2,300 |
2009/09/16 | 151 | 152 | 151 | 152 | 300 |
2009/09/15 | 150 | 150 | 149 | 149 | 4,900 |
2009/09/14 | 156 | 156 | 154 | 154 | 12,600 |
2009/09/11 | 156 | 164 | 150 | 164 | 13,200 |
2009/09/10 | 156 | 156 | 150 | 150 | 9,000 |
2009/09/09 | 161 | 161 | 151 | 151 | 3,900 |
2009/09/08 | 163 | 163 | 161 | 161 | 3,100 |
2009/09/07 | 164 | 167 | 161 | 161 | 7,100 |
2009/09/04 | 177 | 177 | 170 | 170 | 5,600 |
2009/09/03 | 171 | 177 | 171 | 177 | 5,000 |
2009/09/02 | 170 | 170 | 167 | 167 | 3,500 |
2009/09/01 | 180 | 180 | 180 | 180 | 3,000 |
2009/08/31 | 179 | 180 | 173 | 173 | 13,900 |
2009/08/28 | 165 | 187 | 165 | 174 | 18,800 |
2009/08/27 | 155 | 155 | 150 | 150 | 5,200 |
2009/08/26 | 150 | 150 | 150 | 150 | 3,100 |
2009/08/25 | 160 | 160 | 151 | 151 | 2,700 |
2009/08/24 | 156 | 160 | 156 | 160 | 3,700 |
2009/08/21 | 166 | 166 | 160 | 160 | 15,700 |
2009/08/20 | 170 | 170 | 170 | 170 | 2,000 |
2009/08/17 | 171 | 171 | 171 | 171 | 100 |
2009/08/14 | 171 | 171 | 171 | 171 | 2,000 |
2009/08/13 | 171 | 171 | 171 | 171 | 1,100 |
2009/08/10 | 174 | 174 | 174 | 174 | 100 |
2009/08/07 | 171 | 174 | 171 | 174 | 19,700 |
2009/08/06 | 175 | 175 | 171 | 171 | 1,100 |
2009/08/05 | 175 | 175 | 175 | 175 | 100 |
2009/08/04 | 175 | 175 | 175 | 175 | 100 |
2009/08/03 | 170 | 184 | 170 | 184 | 4,100 |
2009/07/31 | 175 | 175 | 175 | 175 | 3,300 |
2009/07/29 | 186 | 186 | 178 | 178 | 1,200 |
2009/07/27 | 186 | 186 | 186 | 186 | 300 |
2009/07/24 | 186 | 189 | 186 | 186 | 15,100 |
2009/07/23 | 188 | 188 | 185 | 185 | 6,000 |
2009/07/22 | 186 | 188 | 185 | 188 | 7,200 |
2009/07/21 | 187 | 187 | 187 | 187 | 500 |
2009/07/17 | 185 | 185 | 185 | 185 | 3,600 |
2009/07/16 | 184 | 186 | 184 | 186 | 1,700 |
2009/07/15 | 185 | 185 | 185 | 185 | 10,000 |
2009/07/14 | 185 | 186 | 184 | 184 | 3,200 |
2009/07/13 | 185 | 186 | 185 | 185 | 5,200 |
2009/07/10 | 186 | 186 | 185 | 185 | 13,200 |
2009/07/09 | 183 | 185 | 183 | 185 | 2,400 |
2009/07/07 | 187 | 187 | 182 | 185 | 14,500 |
2009/07/06 | 187 | 187 | 186 | 187 | 23,700 |
2009/07/03 | 184 | 185 | 182 | 185 | 7,900 |
2009/07/02 | 181 | 181 | 180 | 180 | 25,300 |
2009/07/01 | 186 | 186 | 186 | 186 | 4,000 |
2009/06/30 | 183 | 183 | 182 | 182 | 15,100 |
2009/06/29 | 183 | 187 | 183 | 183 | 4,500 |
2009/06/26 | 183 | 183 | 183 | 183 | 7,000 |
2009/06/25 | 181 | 187 | 181 | 182 | 2,300 |
2009/06/24 | 182 | 183 | 180 | 180 | 10,800 |
2009/06/23 | 181 | 185 | 181 | 185 | 6,300 |
2009/06/22 | 183 | 183 | 180 | 180 | 4,300 |
2009/06/19 | 180 | 183 | 180 | 183 | 7,800 |
2009/06/18 | 182 | 182 | 180 | 182 | 1,000 |
2009/06/17 | 179 | 180 | 179 | 179 | 17,000 |
2009/06/16 | 176 | 180 | 176 | 180 | 13,500 |
2009/06/15 | 180 | 180 | 180 | 180 | 10,100 |
2009/06/12 | 172 | 179 | 171 | 179 | 13,800 |
2009/06/11 | 181 | 181 | 170 | 172 | 74,800 |
2009/06/10 | 182 | 188 | 172 | 175 | 16,300 |
2009/06/09 | 193 | 193 | 180 | 181 | 19,900 |
2009/06/05 | 156 | 157 | 156 | 157 | 1,200 |
2009/06/04 | 157 | 157 | 151 | 151 | 1,200 |
2009/06/03 | 153 | 154 | 148 | 149 | 6,800 |
2009/06/02 | 159 | 160 | 153 | 153 | 700 |
2009/06/01 | 160 | 160 | 160 | 160 | 1,500 |
2009/05/29 | 159 | 161 | 159 | 161 | 4,700 |
2009/05/28 | 161 | 161 | 160 | 160 | 400 |
2009/05/27 | 160 | 160 | 156 | 156 | 700 |
2009/05/26 | 161 | 161 | 147 | 156 | 3,500 |
2009/05/25 | 162 | 163 | 162 | 162 | 8,400 |
2009/05/22 | 158 | 162 | 158 | 162 | 1,800 |
2009/05/21 | 160 | 160 | 150 | 157 | 6,400 |
2009/05/20 | 162 | 191 | 162 | 172 | 17,200 |
2009/05/15 | 161 | 161 | 161 | 161 | 500 |
2009/05/14 | 161 | 161 | 161 | 161 | 400 |
2009/05/13 | 150 | 150 | 150 | 150 | 100 |
2009/05/11 | 146 | 146 | 146 | 146 | 1,200 |
2009/05/08 | 146 | 146 | 146 | 146 | 100 |
2009/05/07 | 150 | 150 | 147 | 147 | 200 |
2009/04/30 | 149 | 150 | 149 | 150 | 2,100 |
2009/04/27 | 164 | 164 | 150 | 164 | 1,500 |
2009/04/24 | 160 | 164 | 151 | 164 | 7,700 |
2009/04/23 | 153 | 153 | 151 | 151 | 1,100 |
2009/04/22 | 153 | 153 | 153 | 153 | 200 |
2009/04/21 | 150 | 150 | 150 | 150 | 100 |
2009/04/15 | 146 | 146 | 133 | 140 | 3,400 |
2009/04/13 | 142 | 142 | 142 | 142 | 1,000 |
2009/04/08 | 147 | 147 | 147 | 147 | 100 |
2009/04/03 | 146 | 146 | 142 | 142 | 1,500 |
2009/04/02 | 148 | 148 | 145 | 146 | 700 |
2009/04/01 | 149 | 149 | 149 | 149 | 200 |
2009/03/27 | 160 | 160 | 160 | 160 | 100 |
2009/03/26 | 164 | 164 | 160 | 160 | 2,000 |
2009/03/25 | 165 | 165 | 165 | 165 | 6,500 |
2009/03/24 | 156 | 158 | 152 | 152 | 400 |
2009/03/19 | 141 | 141 | 141 | 141 | 1,000 |
2009/03/13 | 136 | 136 | 136 | 136 | 1,000 |
2009/03/03 | 149 | 149 | 149 | 149 | 1,000 |
2009/02/26 | 164 | 164 | 164 | 164 | 1,900 |
2009/02/25 | 165 | 165 | 164 | 164 | 6,200 |
2009/02/24 | 149 | 149 | 149 | 149 | 900 |
2009/02/18 | 150 | 150 | 149 | 149 | 1,100 |
2009/02/17 | 152 | 152 | 150 | 150 | 300 |
2009/02/10 | 150 | 150 | 150 | 150 | 100 |
2009/02/05 | 166 | 166 | 166 | 166 | 700 |
2009/02/03 | 159 | 159 | 159 | 159 | 100 |
2009/02/02 | 149 | 149 | 149 | 149 | 100 |
2009/01/29 | 149 | 149 | 149 | 149 | 100 |
2009/01/27 | 167 | 167 | 167 | 167 | 1,700 |
2009/01/26 | 168 | 168 | 167 | 167 | 300 |
2009/01/23 | 168 | 168 | 160 | 160 | 8,400 |
2009/01/22 | 147 | 158 | 147 | 158 | 3,400 |
2009/01/21 | 138 | 138 | 138 | 138 | 100 |
2009/01/19 | 138 | 138 | 138 | 138 | 100 |
2009/01/16 | 143 | 144 | 143 | 143 | 400 |
2009/01/15 | 135 | 145 | 135 | 143 | 1,200 |
2009/01/14 | 145 | 145 | 145 | 145 | 700 |
2009/01/13 | 145 | 155 | 145 | 155 | 1,700 |
2009/01/09 | 143 | 160 | 143 | 160 | 3,500 |
2009/01/08 | 144 | 158 | 144 | 158 | 5,200 |
2009/01/07 | 148 | 164 | 145 | 164 | 3,700 |
2009/01/06 | 162 | 172 | 161 | 172 | 1,400 |