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 |
---|---|---|---|---|---|
2014/12/30 | 318 | 333 | 318 | 326 | 25,200 |
2014/12/29 | 317 | 327 | 317 | 326 | 49,500 |
2014/12/26 | 289 | 319 | 289 | 313 | 55,500 |
2014/12/25 | 295 | 296 | 290 | 290 | 29,200 |
2014/12/24 | 304 | 304 | 294 | 295 | 40,600 |
2014/12/22 | 305 | 308 | 301 | 303 | 6,200 |
2014/12/19 | 310 | 313 | 302 | 311 | 20,300 |
2014/12/18 | 308 | 314 | 307 | 307 | 9,200 |
2014/12/17 | 306 | 313 | 306 | 307 | 4,200 |
2014/12/16 | 309 | 315 | 307 | 310 | 9,500 |
2014/12/15 | 307 | 315 | 306 | 309 | 12,400 |
2014/12/12 | 320 | 320 | 307 | 313 | 12,400 |
2014/12/11 | 300 | 312 | 300 | 301 | 23,200 |
2014/12/10 | 312 | 330 | 312 | 315 | 9,800 |
2014/12/09 | 314 | 321 | 308 | 312 | 38,000 |
2014/12/08 | 324 | 324 | 316 | 320 | 10,500 |
2014/12/05 | 319 | 322 | 316 | 322 | 8,400 |
2014/12/04 | 334 | 335 | 321 | 321 | 23,000 |
2014/12/03 | 339 | 339 | 317 | 334 | 28,600 |
2014/12/02 | 340 | 340 | 334 | 339 | 6,400 |
2014/12/01 | 341 | 343 | 333 | 340 | 10,900 |
2014/11/28 | 339 | 342 | 337 | 340 | 11,500 |
2014/11/27 | 338 | 342 | 334 | 338 | 20,400 |
2014/11/26 | 339 | 339 | 331 | 338 | 12,800 |
2014/11/25 | 340 | 340 | 323 | 335 | 24,900 |
2014/11/21 | 330 | 335 | 325 | 335 | 21,800 |
2014/11/20 | 321 | 330 | 321 | 328 | 15,700 |
2014/11/19 | 317 | 327 | 315 | 326 | 14,400 |
2014/11/18 | 320 | 324 | 315 | 318 | 8,000 |
2014/11/17 | 326 | 326 | 318 | 321 | 6,900 |
2014/11/14 | 311 | 325 | 311 | 320 | 22,100 |
2014/11/13 | 315 | 320 | 313 | 313 | 18,100 |
2014/11/12 | 319 | 320 | 315 | 318 | 9,400 |
2014/11/11 | 315 | 319 | 306 | 315 | 11,300 |
2014/11/10 | 312 | 314 | 309 | 314 | 6,600 |
2014/11/07 | 314 | 314 | 309 | 312 | 6,400 |
2014/11/06 | 310 | 317 | 310 | 314 | 13,500 |
2014/11/05 | 303 | 313 | 301 | 312 | 13,200 |
2014/11/04 | 309 | 325 | 308 | 317 | 29,800 |
2014/10/31 | 300 | 306 | 300 | 305 | 12,700 |
2014/10/30 | 305 | 308 | 302 | 304 | 5,300 |
2014/10/29 | 304 | 309 | 303 | 308 | 7,500 |
2014/10/28 | 310 | 310 | 303 | 306 | 14,000 |
2014/10/27 | 313 | 315 | 310 | 312 | 3,900 |
2014/10/24 | 321 | 325 | 309 | 311 | 14,800 |
2014/10/23 | 304 | 326 | 303 | 317 | 23,700 |
2014/10/22 | 300 | 324 | 300 | 309 | 17,500 |
2014/10/21 | 300 | 307 | 298 | 299 | 19,700 |
2014/10/20 | 287 | 299 | 286 | 298 | 13,300 |
2014/10/17 | 287 | 292 | 281 | 284 | 17,300 |
2014/10/16 | 288 | 305 | 282 | 287 | 82,300 |
2014/10/15 | 314 | 314 | 302 | 312 | 16,600 |
2014/10/14 | 311 | 315 | 310 | 314 | 15,800 |
2014/10/10 | 320 | 326 | 318 | 318 | 33,000 |
2014/10/09 | 330 | 337 | 321 | 322 | 25,800 |
2014/10/08 | 323 | 362 | 322 | 327 | 60,600 |
2014/10/07 | 325 | 332 | 325 | 325 | 18,600 |
2014/10/06 | 330 | 332 | 325 | 329 | 24,600 |
2014/10/03 | 324 | 330 | 318 | 329 | 10,800 |
2014/10/02 | 312 | 330 | 312 | 325 | 23,100 |
2014/10/01 | 351 | 351 | 328 | 329 | 37,200 |
2014/09/30 | 354 | 354 | 342 | 349 | 28,400 |
2014/09/29 | 345 | 377 | 342 | 355 | 118,900 |
2014/09/26 | 343 | 343 | 335 | 341 | 19,300 |
2014/09/25 | 347 | 347 | 344 | 345 | 8,700 |
2014/09/24 | 346 | 353 | 342 | 348 | 18,600 |
2014/09/22 | 345 | 374 | 345 | 352 | 88,900 |
2014/09/19 | 345 | 345 | 340 | 343 | 17,300 |
2014/09/18 | 344 | 347 | 342 | 342 | 18,200 |
2014/09/17 | 342 | 346 | 342 | 345 | 9,300 |
2014/09/16 | 341 | 347 | 341 | 345 | 8,800 |
2014/09/12 | 344 | 345 | 338 | 340 | 20,700 |
2014/09/11 | 345 | 346 | 340 | 341 | 25,500 |
2014/09/10 | 352 | 353 | 340 | 346 | 36,200 |
2014/09/09 | 348 | 355 | 342 | 355 | 33,800 |
2014/09/08 | 341 | 350 | 335 | 349 | 38,800 |
2014/09/05 | 349 | 352 | 335 | 337 | 53,700 |
2014/09/04 | 353 | 355 | 333 | 349 | 65,400 |
2014/09/03 | 360 | 363 | 352 | 356 | 45,200 |
2014/09/02 | 379 | 379 | 359 | 366 | 66,000 |
2014/09/01 | 369 | 392 | 363 | 377 | 98,600 |
2014/08/29 | 368 | 368 | 345 | 361 | 53,900 |
2014/08/28 | 379 | 379 | 355 | 360 | 62,600 |
2014/08/27 | 390 | 392 | 366 | 379 | 63,200 |
2014/08/26 | 415 | 420 | 372 | 382 | 226,600 |
2014/08/25 | 476 | 476 | 406 | 430 | 1,000,900 |
2014/08/22 | 325 | 396 | 322 | 396 | 566,200 |
2014/08/21 | 317 | 325 | 313 | 316 | 19,200 |
2014/08/20 | 313 | 319 | 312 | 318 | 13,500 |
2014/08/19 | 313 | 314 | 310 | 312 | 15,600 |
2014/08/18 | 317 | 318 | 312 | 313 | 21,800 |
2014/08/15 | 318 | 326 | 312 | 314 | 22,600 |
2014/08/14 | 301 | 326 | 301 | 326 | 65,800 |
2014/08/13 | 312 | 317 | 310 | 317 | 7,000 |
2014/08/12 | 319 | 323 | 311 | 311 | 21,200 |
2014/08/11 | 311 | 338 | 311 | 325 | 31,400 |
2014/08/08 | 327 | 327 | 305 | 311 | 28,600 |
2014/08/07 | 331 | 333 | 316 | 320 | 33,400 |
2014/08/06 | 341 | 344 | 333 | 333 | 35,800 |
2014/08/05 | 351 | 353 | 340 | 341 | 59,400 |
2014/08/04 | 363 | 374 | 363 | 364 | 17,000 |
2014/08/01 | 367 | 368 | 337 | 363 | 35,200 |
2014/07/31 | 384 | 384 | 374 | 375 | 23,600 |
2014/07/30 | 385 | 392 | 380 | 385 | 44,000 |
2014/07/29 | 399 | 402 | 392 | 392 | 26,000 |
2014/07/28 | 393 | 397 | 390 | 392 | 13,600 |
2014/07/25 | 393 | 397 | 391 | 396 | 15,400 |
2014/07/24 | 393 | 401 | 391 | 393 | 42,900 |
2014/07/23 | 403 | 409 | 395 | 399 | 32,600 |
2014/07/22 | 384 | 405 | 384 | 403 | 61,100 |
2014/07/18 | 384 | 394 | 384 | 387 | 39,200 |
2014/07/17 | 406 | 407 | 393 | 397 | 78,400 |
2014/07/16 | 405 | 415 | 396 | 398 | 39,900 |
2014/07/15 | 396 | 410 | 390 | 402 | 51,600 |
2014/07/14 | 403 | 409 | 382 | 385 | 74,100 |
2014/07/11 | 388 | 422 | 385 | 403 | 103,000 |
2014/07/10 | 403 | 410 | 387 | 391 | 96,800 |
2014/07/09 | 418 | 418 | 401 | 403 | 95,900 |
2014/07/08 | 458 | 469 | 422 | 426 | 161,200 |
2014/07/07 | 430 | 495 | 420 | 464 | 551,400 |
2014/07/04 | 427 | 440 | 416 | 417 | 105,700 |
2014/07/03 | 451 | 456 | 420 | 435 | 146,400 |
2014/07/02 | 454 | 477 | 434 | 445 | 298,000 |
2014/07/01 | 505 | 544 | 456 | 462 | 1,480,900 |
2014/06/30 | 410 | 471 | 408 | 471 | 923,300 |
2014/06/27 | 361 | 391 | 360 | 391 | 188,800 |
2014/06/26 | 362 | 374 | 362 | 363 | 55,000 |
2014/06/25 | 345 | 370 | 342 | 358 | 166,200 |
2014/06/24 | 348 | 354 | 342 | 348 | 31,500 |
2014/06/23 | 343 | 352 | 341 | 347 | 38,300 |
2014/06/20 | 373 | 373 | 351 | 351 | 97,500 |
2014/06/19 | 354 | 372 | 349 | 370 | 141,300 |
2014/06/18 | 351 | 353 | 336 | 350 | 84,000 |
2014/06/17 | 338 | 353 | 336 | 343 | 99,800 |
2014/06/16 | 333 | 344 | 332 | 337 | 39,900 |
2014/06/13 | 327 | 338 | 326 | 338 | 45,500 |
2014/06/12 | 322 | 333 | 320 | 331 | 40,500 |
2014/06/11 | 333 | 333 | 318 | 328 | 20,800 |
2014/06/10 | 339 | 339 | 325 | 328 | 20,700 |
2014/06/09 | 321 | 335 | 321 | 334 | 72,900 |
2014/06/06 | 328 | 328 | 316 | 319 | 43,700 |
2014/06/05 | 327 | 331 | 324 | 328 | 11,400 |
2014/06/04 | 336 | 337 | 315 | 328 | 52,100 |
2014/06/03 | 334 | 340 | 331 | 333 | 54,100 |
2014/06/02 | 327 | 330 | 323 | 330 | 30,200 |
2014/05/30 | 331 | 331 | 321 | 327 | 20,900 |
2014/05/29 | 316 | 330 | 313 | 330 | 20,900 |
2014/05/28 | 322 | 322 | 308 | 317 | 13,300 |
2014/05/27 | 327 | 331 | 305 | 321 | 49,100 |
2014/05/26 | 310 | 335 | 308 | 322 | 86,300 |
2014/05/23 | 326 | 326 | 310 | 312 | 83,500 |
2014/05/22 | 307 | 320 | 300 | 307 | 81,100 |
2014/05/21 | 292 | 305 | 287 | 304 | 60,000 |
2014/05/20 | 310 | 310 | 280 | 301 | 120,800 |
2014/05/19 | 316 | 317 | 276 | 278 | 97,100 |
2014/05/16 | 330 | 334 | 319 | 325 | 62,700 |
2014/05/15 | 332 | 341 | 327 | 336 | 56,000 |
2014/05/14 | 351 | 351 | 324 | 332 | 112,000 |
2014/05/13 | 354 | 360 | 349 | 352 | 95,700 |
2014/05/12 | 356 | 356 | 343 | 352 | 126,800 |
2014/05/09 | 369 | 375 | 346 | 348 | 378,500 |
2014/05/08 | 333 | 367 | 326 | 353 | 280,000 |
2014/05/07 | 319 | 349 | 319 | 325 | 175,900 |
2014/05/02 | 328 | 367 | 321 | 325 | 895,900 |
2014/05/01 | 319 | 358 | 303 | 329 | 644,600 |
2014/04/30 | 309 | 316 | 293 | 299 | 227,700 |
2014/04/28 | 312 | 391 | 298 | 325 | 1,047,500 |
2014/04/25 | 350 | 377 | 298 | 312 | 1,185,300 |
2014/04/24 | 260 | 329 | 260 | 329 | 876,300 |
2014/04/23 | 252 | 254 | 249 | 249 | 9,600 |
2014/04/22 | 253 | 255 | 250 | 250 | 5,100 |
2014/04/21 | 250 | 263 | 250 | 253 | 11,800 |
2014/04/18 | 253 | 256 | 250 | 254 | 10,400 |
2014/04/17 | 260 | 260 | 252 | 252 | 13,700 |
2014/04/16 | 249 | 257 | 249 | 257 | 10,700 |
2014/04/15 | 245 | 258 | 245 | 250 | 34,400 |
2014/04/14 | 254 | 254 | 238 | 245 | 15,600 |
2014/04/11 | 245 | 260 | 243 | 248 | 11,500 |
2014/04/10 | 260 | 266 | 247 | 253 | 17,600 |
2014/04/09 | 258 | 269 | 253 | 253 | 14,800 |
2014/04/08 | 260 | 263 | 257 | 258 | 16,500 |
2014/04/07 | 261 | 277 | 261 | 264 | 23,700 |
2014/04/04 | 275 | 280 | 273 | 273 | 21,300 |
2014/04/03 | 290 | 290 | 274 | 280 | 34,900 |
2014/04/02 | 296 | 302 | 282 | 286 | 94,100 |
2014/04/01 | 258 | 280 | 256 | 273 | 46,600 |
2014/03/31 | 265 | 265 | 257 | 258 | 7,400 |
2014/03/28 | 248 | 260 | 248 | 257 | 7,900 |
2014/03/27 | 250 | 259 | 232 | 254 | 18,700 |
2014/03/26 | 255 | 260 | 247 | 248 | 29,700 |
2014/03/25 | 260 | 263 | 255 | 262 | 21,400 |
2014/03/24 | 261 | 265 | 258 | 264 | 2,400 |
2014/03/20 | 273 | 273 | 257 | 258 | 16,600 |
2014/03/19 | 271 | 279 | 267 | 276 | 39,700 |
2014/03/18 | 277 | 288 | 277 | 285 | 10,600 |
2014/03/17 | 276 | 285 | 261 | 276 | 16,300 |
2014/03/14 | 286 | 286 | 270 | 275 | 30,300 |
2014/03/13 | 294 | 303 | 291 | 291 | 8,900 |
2014/03/12 | 300 | 304 | 294 | 294 | 13,100 |
2014/03/11 | 306 | 307 | 298 | 300 | 21,600 |
2014/03/10 | 305 | 305 | 301 | 302 | 3,700 |
2014/03/07 | 313 | 313 | 304 | 306 | 17,500 |
2014/03/06 | 312 | 312 | 303 | 307 | 12,200 |
2014/03/05 | 305 | 312 | 301 | 311 | 11,100 |
2014/03/04 | 295 | 301 | 294 | 299 | 19,600 |
2014/03/03 | 305 | 306 | 298 | 301 | 25,400 |
2014/02/28 | 324 | 326 | 305 | 313 | 20,800 |
2014/02/27 | 335 | 337 | 325 | 325 | 24,300 |
2014/02/26 | 320 | 339 | 320 | 334 | 38,800 |
2014/02/25 | 314 | 329 | 314 | 327 | 47,900 |
2014/02/24 | 302 | 320 | 302 | 310 | 48,300 |
2014/02/21 | 298 | 305 | 298 | 303 | 16,200 |
2014/02/20 | 296 | 303 | 296 | 298 | 15,100 |
2014/02/19 | 295 | 305 | 295 | 300 | 11,900 |
2014/02/18 | 288 | 299 | 288 | 299 | 16,700 |
2014/02/17 | 294 | 294 | 267 | 288 | 26,300 |
2014/02/14 | 302 | 306 | 265 | 282 | 62,300 |
2014/02/13 | 330 | 330 | 298 | 302 | 68,400 |
2014/02/12 | 322 | 335 | 322 | 331 | 17,900 |
2014/02/10 | 317 | 325 | 317 | 320 | 21,200 |
2014/02/07 | 322 | 329 | 310 | 317 | 31,800 |
2014/02/06 | 300 | 318 | 297 | 308 | 43,100 |
2014/02/05 | 325 | 325 | 269 | 310 | 142,900 |
2014/02/04 | 252 | 284 | 245 | 261 | 226,500 |
2014/02/03 | 349 | 355 | 308 | 315 | 73,800 |
2014/01/31 | 370 | 392 | 357 | 358 | 58,000 |
2014/01/30 | 369 | 369 | 355 | 361 | 47,000 |
2014/01/29 | 377 | 388 | 376 | 378 | 25,700 |
2014/01/28 | 402 | 402 | 364 | 370 | 81,000 |
2014/01/27 | 383 | 405 | 383 | 387 | 102,700 |
2014/01/24 | 425 | 432 | 415 | 415 | 59,600 |
2014/01/23 | 427 | 450 | 426 | 435 | 239,400 |
2014/01/22 | 415 | 429 | 415 | 427 | 105,200 |
2014/01/21 | 408 | 431 | 402 | 415 | 255,600 |
2014/01/20 | 406 | 407 | 385 | 394 | 66,300 |
2014/01/17 | 410 | 415 | 387 | 398 | 149,600 |
2014/01/16 | 425 | 448 | 391 | 407 | 307,200 |
2014/01/15 | 426 | 452 | 402 | 430 | 349,800 |
2014/01/14 | 429 | 516 | 410 | 433 | 703,100 |
2014/01/10 | 456 | 480 | 421 | 436 | 699,800 |
2014/01/09 | 394 | 440 | 380 | 416 | 351,800 |
2014/01/08 | 381 | 408 | 370 | 392 | 341,100 |
2014/01/07 | 368 | 425 | 359 | 389 | 1,183,400 |
2014/01/06 | 324 | 347 | 315 | 347 | 202,000 |