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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,178 | 1,260 | 1,170 | 1,216 | 526,000 |
| 2017/12/28 | 1,205 | 1,205 | 1,161 | 1,161 | 66,200 |
| 2017/12/27 | 1,162 | 1,213 | 1,157 | 1,199 | 124,500 |
| 2017/12/26 | 1,143 | 1,161 | 1,140 | 1,153 | 65,000 |
| 2017/12/25 | 1,180 | 1,180 | 1,140 | 1,142 | 76,400 |
| 2017/12/22 | 1,200 | 1,200 | 1,153 | 1,162 | 72,600 |
| 2017/12/21 | 1,160 | 1,197 | 1,153 | 1,191 | 69,200 |
| 2017/12/20 | 1,200 | 1,209 | 1,160 | 1,160 | 95,700 |
| 2017/12/19 | 1,173 | 1,247 | 1,160 | 1,200 | 329,400 |
| 2017/12/18 | 1,168 | 1,171 | 1,140 | 1,162 | 61,900 |
| 2017/12/15 | 1,181 | 1,193 | 1,159 | 1,162 | 66,800 |
| 2017/12/14 | 1,148 | 1,204 | 1,148 | 1,195 | 137,300 |
| 2017/12/13 | 1,163 | 1,170 | 1,142 | 1,143 | 51,300 |
| 2017/12/12 | 1,147 | 1,179 | 1,145 | 1,162 | 69,900 |
| 2017/12/11 | 1,145 | 1,174 | 1,143 | 1,151 | 60,500 |
| 2017/12/08 | 1,163 | 1,201 | 1,142 | 1,157 | 125,600 |
| 2017/12/07 | 1,134 | 1,167 | 1,114 | 1,163 | 103,100 |
| 2017/12/06 | 1,125 | 1,148 | 1,100 | 1,111 | 102,800 |
| 2017/12/05 | 1,154 | 1,171 | 1,112 | 1,126 | 173,900 |
| 2017/12/04 | 1,164 | 1,207 | 1,156 | 1,170 | 125,800 |
| 2017/12/01 | 1,165 | 1,177 | 1,142 | 1,152 | 107,600 |
| 2017/11/30 | 1,205 | 1,215 | 1,142 | 1,158 | 239,000 |
| 2017/11/29 | 1,248 | 1,283 | 1,203 | 1,215 | 274,700 |
| 2017/11/28 | 1,336 | 1,358 | 1,222 | 1,264 | 786,900 |
| 2017/11/27 | 1,252 | 1,349 | 1,207 | 1,317 | 1,495,900 |
| 2017/11/24 | 1,198 | 1,245 | 1,181 | 1,245 | 361,300 |
| 2017/11/22 | 1,190 | 1,210 | 1,156 | 1,161 | 279,500 |
| 2017/11/21 | 1,240 | 1,266 | 1,171 | 1,188 | 689,800 |
| 2017/11/20 | 1,101 | 1,243 | 1,095 | 1,186 | 1,280,300 |
| 2017/11/17 | 1,078 | 1,097 | 1,059 | 1,064 | 74,200 |
| 2017/11/16 | 1,050 | 1,085 | 1,049 | 1,078 | 64,000 |
| 2017/11/15 | 1,082 | 1,090 | 1,032 | 1,041 | 90,100 |
| 2017/11/14 | 1,130 | 1,130 | 1,088 | 1,095 | 51,000 |
| 2017/11/13 | 1,106 | 1,148 | 1,090 | 1,123 | 110,200 |
| 2017/11/10 | 1,069 | 1,106 | 1,065 | 1,106 | 44,000 |
| 2017/11/09 | 1,090 | 1,106 | 1,062 | 1,087 | 99,200 |
| 2017/11/08 | 1,074 | 1,115 | 1,058 | 1,100 | 121,600 |
| 2017/11/07 | 1,121 | 1,143 | 1,047 | 1,086 | 156,900 |
| 2017/11/06 | 1,153 | 1,163 | 1,126 | 1,128 | 51,700 |
| 2017/11/02 | 1,170 | 1,170 | 1,139 | 1,140 | 71,100 |
| 2017/11/01 | 1,138 | 1,173 | 1,138 | 1,159 | 88,000 |
| 2017/10/31 | 1,123 | 1,148 | 1,123 | 1,138 | 45,000 |
| 2017/10/30 | 1,120 | 1,158 | 1,119 | 1,132 | 88,500 |
| 2017/10/27 | 1,110 | 1,174 | 1,110 | 1,123 | 274,300 |
| 2017/10/26 | 1,103 | 1,128 | 1,091 | 1,114 | 62,400 |
| 2017/10/25 | 1,133 | 1,147 | 1,107 | 1,107 | 99,800 |
| 2017/10/24 | 1,108 | 1,154 | 1,103 | 1,143 | 92,500 |
| 2017/10/23 | 1,100 | 1,131 | 1,100 | 1,123 | 60,400 |
| 2017/10/20 | 1,100 | 1,117 | 1,087 | 1,100 | 56,400 |
| 2017/10/19 | 1,121 | 1,130 | 1,092 | 1,097 | 110,400 |
| 2017/10/18 | 1,133 | 1,155 | 1,104 | 1,120 | 95,400 |
| 2017/10/17 | 1,127 | 1,145 | 1,109 | 1,115 | 55,700 |
| 2017/10/16 | 1,129 | 1,146 | 1,107 | 1,130 | 82,400 |
| 2017/10/13 | 1,180 | 1,180 | 1,133 | 1,137 | 127,400 |
| 2017/10/12 | 1,170 | 1,198 | 1,156 | 1,169 | 145,400 |
| 2017/10/11 | 1,168 | 1,240 | 1,142 | 1,200 | 280,800 |
| 2017/10/10 | 1,197 | 1,218 | 1,148 | 1,180 | 114,700 |
| 2017/10/06 | 1,176 | 1,189 | 1,140 | 1,176 | 175,000 |
| 2017/10/05 | 1,177 | 1,231 | 1,165 | 1,174 | 235,900 |
| 2017/10/04 | 1,238 | 1,238 | 1,176 | 1,178 | 329,700 |
| 2017/10/03 | 1,320 | 1,333 | 1,268 | 1,271 | 212,500 |
| 2017/10/02 | 1,275 | 1,334 | 1,267 | 1,323 | 502,100 |
| 2017/09/29 | 1,418 | 1,425 | 1,302 | 1,307 | 1,167,500 |
| 2017/09/28 | 1,339 | 1,469 | 1,303 | 1,388 | 3,486,300 |
| 2017/09/27 | 1,293 | 1,300 | 1,215 | 1,236 | 1,033,700 |
| 2017/09/26 | 1,189 | 1,299 | 1,158 | 1,279 | 2,184,200 |
| 2017/09/25 | 1,252 | 1,440 | 1,210 | 1,210 | 6,301,200 |
| 2017/09/22 | 1,127 | 1,177 | 1,028 | 1,162 | 3,031,600 |
| 2017/09/21 | 1,067 | 1,097 | 1,061 | 1,097 | 365,600 |
| 2017/09/20 | 933 | 962 | 914 | 947 | 113,200 |
| 2017/09/19 | 915 | 927 | 900 | 920 | 61,300 |
| 2017/09/15 | 907 | 918 | 875 | 900 | 184,400 |
| 2017/09/14 | 971 | 977 | 862 | 882 | 395,000 |
| 2017/09/13 | 977 | 994 | 971 | 971 | 46,500 |
| 2017/09/12 | 975 | 986 | 972 | 982 | 44,000 |
| 2017/09/11 | 999 | 1,000 | 975 | 975 | 54,400 |
| 2017/09/08 | 986 | 995 | 965 | 967 | 42,400 |
| 2017/09/07 | 985 | 1,010 | 969 | 971 | 73,500 |
| 2017/09/06 | 961 | 1,006 | 941 | 989 | 135,300 |
| 2017/09/05 | 1,058 | 1,065 | 974 | 985 | 216,600 |
| 2017/09/04 | 1,096 | 1,096 | 1,053 | 1,059 | 97,700 |
| 2017/09/01 | 1,132 | 1,157 | 1,091 | 1,096 | 156,300 |
| 2017/08/31 | 1,123 | 1,139 | 1,102 | 1,124 | 87,600 |
| 2017/08/30 | 1,208 | 1,208 | 1,120 | 1,125 | 271,800 |
| 2017/08/29 | 1,215 | 1,220 | 1,178 | 1,189 | 245,100 |
| 2017/08/28 | 1,203 | 1,278 | 1,180 | 1,242 | 387,800 |
| 2017/08/25 | 1,185 | 1,245 | 1,170 | 1,213 | 365,700 |
| 2017/08/24 | 1,188 | 1,250 | 1,152 | 1,190 | 475,300 |
| 2017/08/23 | 1,230 | 1,294 | 1,161 | 1,200 | 914,700 |
| 2017/08/22 | 1,280 | 1,341 | 1,170 | 1,204 | 2,267,600 |
| 2017/08/21 | 1,397 | 1,530 | 1,310 | 1,310 | 4,157,700 |
| 2017/08/18 | 1,245 | 1,307 | 1,153 | 1,307 | 3,255,800 |
| 2017/08/17 | 869 | 1,007 | 852 | 1,007 | 162,100 |
| 2017/08/16 | 850 | 868 | 849 | 857 | 25,400 |
| 2017/08/15 | 820 | 846 | 820 | 846 | 20,800 |
| 2017/08/14 | 821 | 855 | 806 | 823 | 28,100 |
| 2017/08/10 | 865 | 867 | 835 | 836 | 40,200 |
| 2017/08/09 | 891 | 896 | 868 | 870 | 26,200 |
| 2017/08/08 | 886 | 898 | 882 | 889 | 50,800 |
| 2017/08/07 | 925 | 935 | 907 | 931 | 20,400 |
| 2017/08/04 | 905 | 917 | 905 | 910 | 8,300 |
| 2017/08/03 | 916 | 927 | 907 | 910 | 19,200 |
| 2017/08/02 | 913 | 935 | 913 | 925 | 11,200 |
| 2017/08/01 | 940 | 950 | 912 | 913 | 37,200 |
| 2017/07/31 | 946 | 954 | 935 | 950 | 13,100 |
| 2017/07/28 | 977 | 977 | 944 | 946 | 33,100 |
| 2017/07/27 | 978 | 987 | 971 | 977 | 20,100 |
| 2017/07/26 | 1,001 | 1,001 | 973 | 982 | 36,500 |
| 2017/07/25 | 1,015 | 1,028 | 986 | 986 | 51,600 |
| 2017/07/24 | 999 | 1,040 | 992 | 1,019 | 94,800 |
| 2017/07/21 | 964 | 990 | 964 | 990 | 42,600 |
| 2017/07/20 | 950 | 966 | 939 | 963 | 28,800 |
| 2017/07/19 | 931 | 942 | 930 | 930 | 6,700 |
| 2017/07/18 | 930 | 940 | 928 | 936 | 5,900 |
| 2017/07/14 | 937 | 938 | 930 | 937 | 10,100 |
| 2017/07/13 | 946 | 946 | 935 | 937 | 2,800 |
| 2017/07/12 | 935 | 945 | 935 | 943 | 7,400 |
| 2017/07/11 | 939 | 948 | 931 | 931 | 23,300 |
| 2017/07/10 | 951 | 953 | 937 | 944 | 8,600 |
| 2017/07/07 | 928 | 945 | 925 | 936 | 9,200 |
| 2017/07/06 | 934 | 939 | 928 | 929 | 18,600 |
| 2017/07/05 | 936 | 946 | 931 | 934 | 10,700 |
| 2017/07/04 | 944 | 955 | 929 | 933 | 24,000 |
| 2017/07/03 | 961 | 962 | 936 | 942 | 34,800 |
| 2017/06/30 | 963 | 966 | 957 | 958 | 14,100 |
| 2017/06/29 | 965 | 974 | 960 | 964 | 10,400 |
| 2017/06/28 | 973 | 985 | 964 | 965 | 20,600 |
| 2017/06/27 | 984 | 984 | 968 | 973 | 9,300 |
| 2017/06/26 | 966 | 985 | 963 | 975 | 13,200 |
| 2017/06/23 | 981 | 1,018 | 965 | 966 | 95,400 |
| 2017/06/22 | 984 | 998 | 981 | 987 | 19,500 |
| 2017/06/21 | 979 | 992 | 974 | 990 | 12,400 |
| 2017/06/20 | 982 | 991 | 977 | 979 | 9,700 |
| 2017/06/19 | 969 | 990 | 967 | 985 | 23,800 |
| 2017/06/16 | 970 | 1,000 | 966 | 971 | 19,900 |
| 2017/06/15 | 993 | 995 | 975 | 980 | 31,800 |
| 2017/06/14 | 1,008 | 1,008 | 992 | 993 | 20,600 |
| 2017/06/13 | 1,019 | 1,019 | 996 | 1,002 | 27,300 |
| 2017/06/12 | 1,000 | 1,028 | 990 | 1,007 | 49,100 |
| 2017/06/09 | 1,002 | 1,014 | 994 | 998 | 28,800 |
| 2017/06/08 | 1,009 | 1,020 | 1,002 | 1,006 | 17,400 |
| 2017/06/07 | 993 | 1,009 | 993 | 1,005 | 20,600 |
| 2017/06/06 | 1,006 | 1,018 | 991 | 995 | 38,300 |
| 2017/06/05 | 1,024 | 1,033 | 1,006 | 1,014 | 39,000 |
| 2017/06/02 | 1,005 | 1,159 | 995 | 1,033 | 332,500 |
| 2017/06/01 | 1,000 | 1,031 | 992 | 1,005 | 33,800 |
| 2017/05/31 | 972 | 1,014 | 972 | 1,014 | 38,700 |
| 2017/05/30 | 981 | 989 | 973 | 983 | 53,600 |
| 2017/05/29 | 1,012 | 1,012 | 1,000 | 1,000 | 13,900 |
| 2017/05/26 | 1,020 | 1,028 | 1,002 | 1,008 | 21,500 |
| 2017/05/25 | 1,030 | 1,034 | 1,022 | 1,026 | 22,700 |
| 2017/05/24 | 1,019 | 1,030 | 1,008 | 1,029 | 24,500 |
| 2017/05/23 | 1,007 | 1,025 | 1,000 | 1,012 | 24,700 |
| 2017/05/22 | 990 | 1,008 | 990 | 999 | 22,700 |
| 2017/05/19 | 1,011 | 1,023 | 989 | 992 | 160,800 |
| 2017/05/18 | 1,067 | 1,087 | 1,055 | 1,071 | 84,600 |
| 2017/05/17 | 1,040 | 1,098 | 1,038 | 1,091 | 147,100 |
| 2017/05/16 | 1,047 | 1,049 | 1,032 | 1,044 | 39,000 |
| 2017/05/15 | 1,033 | 1,068 | 1,010 | 1,032 | 68,800 |
| 2017/05/12 | 1,032 | 1,036 | 1,013 | 1,017 | 15,600 |
| 2017/05/11 | 1,029 | 1,035 | 1,008 | 1,035 | 26,000 |
| 2017/05/10 | 1,010 | 1,027 | 1,002 | 1,018 | 23,400 |
| 2017/05/09 | 1,035 | 1,038 | 1,000 | 1,010 | 46,700 |
| 2017/05/08 | 993 | 1,045 | 986 | 1,037 | 112,700 |
| 2017/05/02 | 960 | 973 | 954 | 971 | 24,200 |
| 2017/05/01 | 946 | 968 | 944 | 958 | 21,400 |
| 2017/04/28 | 951 | 971 | 940 | 944 | 20,400 |
| 2017/04/27 | 944 | 959 | 938 | 957 | 22,600 |
| 2017/04/26 | 951 | 965 | 940 | 946 | 23,900 |
| 2017/04/25 | 917 | 945 | 911 | 937 | 18,600 |
| 2017/04/24 | 946 | 946 | 908 | 911 | 31,200 |
| 2017/04/21 | 976 | 984 | 938 | 946 | 37,500 |
| 2017/04/20 | 940 | 987 | 940 | 970 | 54,300 |
| 2017/04/19 | 909 | 950 | 909 | 939 | 36,800 |
| 2017/04/18 | 935 | 942 | 917 | 932 | 31,100 |
| 2017/04/17 | 889 | 925 | 889 | 906 | 25,800 |
| 2017/04/14 | 897 | 923 | 897 | 898 | 15,100 |
| 2017/04/13 | 855 | 927 | 843 | 924 | 51,400 |
| 2017/04/12 | 940 | 940 | 872 | 879 | 72,000 |
| 2017/04/11 | 959 | 967 | 942 | 950 | 25,200 |
| 2017/04/10 | 960 | 979 | 956 | 970 | 23,700 |
| 2017/04/07 | 970 | 993 | 922 | 968 | 62,600 |
| 2017/04/06 | 1,013 | 1,015 | 964 | 977 | 82,800 |
| 2017/04/05 | 1,031 | 1,054 | 1,005 | 1,034 | 50,800 |
| 2017/04/04 | 1,100 | 1,105 | 1,015 | 1,026 | 120,500 |
| 2017/04/03 | 1,121 | 1,133 | 1,104 | 1,104 | 39,600 |
| 2017/03/31 | 1,162 | 1,167 | 1,129 | 1,129 | 31,000 |
| 2017/03/30 | 1,149 | 1,178 | 1,146 | 1,156 | 45,600 |
| 2017/03/29 | 1,126 | 1,160 | 1,121 | 1,160 | 27,900 |
| 2017/03/28 | 1,125 | 1,131 | 1,116 | 1,119 | 26,400 |
| 2017/03/27 | 1,176 | 1,176 | 1,117 | 1,118 | 40,800 |
| 2017/03/24 | 1,146 | 1,165 | 1,136 | 1,160 | 31,600 |
| 2017/03/23 | 1,125 | 1,144 | 1,125 | 1,136 | 19,500 |
| 2017/03/22 | 1,132 | 1,155 | 1,121 | 1,132 | 34,900 |
| 2017/03/21 | 1,139 | 1,173 | 1,116 | 1,166 | 39,100 |
| 2017/03/17 | 1,193 | 1,193 | 1,110 | 1,132 | 77,600 |
| 2017/03/16 | 1,110 | 1,176 | 1,105 | 1,176 | 71,900 |
| 2017/03/15 | 1,157 | 1,167 | 1,117 | 1,120 | 95,200 |
| 2017/03/14 | 1,198 | 1,209 | 1,160 | 1,168 | 159,900 |
| 2017/03/13 | 1,250 | 1,320 | 1,201 | 1,210 | 729,400 |
| 2017/03/10 | 1,245 | 1,263 | 1,182 | 1,198 | 187,800 |
| 2017/03/09 | 1,286 | 1,312 | 1,217 | 1,245 | 564,300 |
| 2017/03/08 | 1,105 | 1,382 | 1,105 | 1,242 | 1,789,700 |
| 2017/03/07 | 1,123 | 1,136 | 1,111 | 1,112 | 42,400 |
| 2017/03/06 | 1,102 | 1,122 | 1,097 | 1,120 | 44,200 |
| 2017/03/03 | 1,102 | 1,115 | 1,092 | 1,099 | 43,700 |
| 2017/03/02 | 1,107 | 1,111 | 1,090 | 1,097 | 24,000 |
| 2017/03/01 | 1,110 | 1,113 | 1,091 | 1,107 | 36,200 |
| 2017/02/28 | 1,120 | 1,122 | 1,107 | 1,114 | 20,300 |
| 2017/02/27 | 1,110 | 1,124 | 1,104 | 1,111 | 21,500 |
| 2017/02/24 | 1,110 | 1,141 | 1,103 | 1,119 | 43,500 |
| 2017/02/23 | 1,123 | 1,123 | 1,101 | 1,102 | 22,800 |
| 2017/02/22 | 1,118 | 1,121 | 1,102 | 1,115 | 17,900 |
| 2017/02/21 | 1,117 | 1,134 | 1,106 | 1,117 | 21,800 |
| 2017/02/20 | 1,101 | 1,118 | 1,095 | 1,117 | 20,500 |
| 2017/02/17 | 1,107 | 1,111 | 1,094 | 1,094 | 28,900 |
| 2017/02/16 | 1,117 | 1,130 | 1,106 | 1,106 | 13,300 |
| 2017/02/15 | 1,150 | 1,168 | 1,111 | 1,124 | 54,000 |
| 2017/02/14 | 1,097 | 1,140 | 1,096 | 1,139 | 75,600 |
| 2017/02/13 | 1,100 | 1,100 | 1,086 | 1,095 | 29,900 |
| 2017/02/10 | 1,104 | 1,104 | 1,086 | 1,090 | 22,000 |
| 2017/02/09 | 1,086 | 1,107 | 1,086 | 1,089 | 26,200 |
| 2017/02/08 | 1,102 | 1,108 | 1,086 | 1,086 | 49,500 |
| 2017/02/07 | 1,154 | 1,159 | 1,099 | 1,100 | 88,200 |
| 2017/02/06 | 1,132 | 1,135 | 1,090 | 1,124 | 41,900 |
| 2017/02/03 | 1,146 | 1,160 | 1,113 | 1,120 | 36,600 |
| 2017/02/02 | 1,180 | 1,180 | 1,154 | 1,160 | 32,200 |
| 2017/02/01 | 1,148 | 1,176 | 1,137 | 1,168 | 38,700 |
| 2017/01/31 | 1,160 | 1,181 | 1,137 | 1,162 | 72,700 |
| 2017/01/30 | 1,151 | 1,185 | 1,147 | 1,165 | 88,300 |
| 2017/01/27 | 1,145 | 1,145 | 1,120 | 1,134 | 33,000 |
| 2017/01/26 | 1,153 | 1,171 | 1,145 | 1,145 | 49,800 |
| 2017/01/25 | 1,130 | 1,143 | 1,121 | 1,138 | 45,700 |
| 2017/01/24 | 1,088 | 1,127 | 1,088 | 1,113 | 33,000 |
| 2017/01/23 | 1,076 | 1,099 | 1,075 | 1,088 | 33,900 |
| 2017/01/20 | 1,119 | 1,119 | 1,097 | 1,104 | 24,300 |
| 2017/01/19 | 1,138 | 1,138 | 1,103 | 1,112 | 34,200 |
| 2017/01/18 | 1,095 | 1,131 | 1,095 | 1,122 | 35,100 |
| 2017/01/17 | 1,099 | 1,132 | 1,080 | 1,096 | 38,700 |
| 2017/01/16 | 1,123 | 1,123 | 1,083 | 1,092 | 35,600 |
| 2017/01/13 | 1,090 | 1,130 | 1,090 | 1,112 | 30,900 |
| 2017/01/12 | 1,130 | 1,140 | 1,090 | 1,101 | 91,600 |
| 2017/01/11 | 1,195 | 1,230 | 1,144 | 1,144 | 124,600 |
| 2017/01/10 | 1,153 | 1,202 | 1,153 | 1,193 | 116,600 |
| 2017/01/06 | 1,177 | 1,210 | 1,155 | 1,158 | 169,900 |
| 2017/01/05 | 1,140 | 1,175 | 1,125 | 1,157 | 158,400 |
| 2017/01/04 | 1,065 | 1,135 | 1,065 | 1,102 | 169,500 |