日本ルツボ(5355)の株価時系列情報
日本ルツボ(5355)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 307 | 308 | 305 | 305 | 27,000 |
| 2005/12/29 | 312 | 312 | 308 | 310 | 30,000 |
| 2005/12/28 | 304 | 312 | 302 | 312 | 59,000 |
| 2005/12/27 | 308 | 310 | 305 | 305 | 66,000 |
| 2005/12/26 | 308 | 311 | 307 | 308 | 62,000 |
| 2005/12/22 | 317 | 318 | 311 | 311 | 25,000 |
| 2005/12/21 | 317 | 317 | 313 | 317 | 43,000 |
| 2005/12/20 | 312 | 320 | 311 | 313 | 41,000 |
| 2005/12/19 | 319 | 319 | 311 | 311 | 49,000 |
| 2005/12/16 | 310 | 317 | 305 | 313 | 73,000 |
| 2005/12/15 | 309 | 312 | 306 | 306 | 51,000 |
| 2005/12/14 | 324 | 326 | 311 | 312 | 92,000 |
| 2005/12/13 | 324 | 324 | 316 | 319 | 99,000 |
| 2005/12/12 | 310 | 326 | 308 | 324 | 245,000 |
| 2005/12/09 | 301 | 308 | 301 | 305 | 74,000 |
| 2005/12/08 | 306 | 307 | 300 | 300 | 90,000 |
| 2005/12/07 | 312 | 314 | 307 | 307 | 127,000 |
| 2005/12/06 | 315 | 315 | 309 | 312 | 76,000 |
| 2005/12/05 | 315 | 315 | 309 | 311 | 64,000 |
| 2005/12/02 | 320 | 320 | 312 | 314 | 64,000 |
| 2005/12/01 | 307 | 320 | 306 | 315 | 101,000 |
| 2005/11/30 | 312 | 313 | 306 | 308 | 108,000 |
| 2005/11/29 | 319 | 319 | 313 | 314 | 153,000 |
| 2005/11/28 | 320 | 323 | 304 | 310 | 331,000 |
| 2005/11/25 | 338 | 338 | 313 | 325 | 457,000 |
| 2005/11/24 | 375 | 377 | 338 | 338 | 1,027,000 |
| 2005/11/22 | 354 | 375 | 351 | 366 | 3,873,000 |
| 2005/11/21 | 321 | 340 | 315 | 340 | 1,354,000 |
| 2005/11/18 | 318 | 322 | 318 | 321 | 51,000 |
| 2005/11/17 | 315 | 320 | 313 | 319 | 131,000 |
| 2005/11/16 | 310 | 314 | 310 | 314 | 59,000 |
| 2005/11/15 | 310 | 312 | 309 | 312 | 49,000 |
| 2005/11/14 | 312 | 313 | 310 | 310 | 60,000 |
| 2005/11/11 | 310 | 313 | 307 | 313 | 132,000 |
| 2005/11/10 | 305 | 306 | 302 | 306 | 77,000 |
| 2005/11/09 | 305 | 308 | 300 | 305 | 117,000 |
| 2005/11/08 | 295 | 306 | 295 | 304 | 212,000 |
| 2005/11/07 | 291 | 294 | 289 | 293 | 78,000 |
| 2005/11/04 | 294 | 294 | 283 | 293 | 90,000 |
| 2005/11/02 | 293 | 293 | 284 | 293 | 56,000 |
| 2005/11/01 | 290 | 300 | 285 | 288 | 107,000 |
| 2005/10/31 | 293 | 293 | 284 | 287 | 36,000 |
| 2005/10/28 | 277 | 283 | 277 | 283 | 38,000 |
| 2005/10/27 | 278 | 280 | 276 | 277 | 78,000 |
| 2005/10/26 | 281 | 283 | 277 | 282 | 55,000 |
| 2005/10/25 | 275 | 286 | 272 | 284 | 93,000 |
| 2005/10/24 | 287 | 287 | 270 | 274 | 120,000 |
| 2005/10/21 | 295 | 295 | 290 | 292 | 9,000 |
| 2005/10/20 | 292 | 295 | 288 | 295 | 23,000 |
| 2005/10/19 | 299 | 299 | 297 | 297 | 4,000 |
| 2005/10/18 | 299 | 300 | 294 | 298 | 27,000 |
| 2005/10/17 | 291 | 294 | 281 | 294 | 46,000 |
| 2005/10/14 | 296 | 297 | 291 | 291 | 20,000 |
| 2005/10/13 | 298 | 298 | 290 | 296 | 78,000 |
| 2005/10/12 | 301 | 301 | 296 | 298 | 26,000 |
| 2005/10/11 | 303 | 304 | 291 | 301 | 39,000 |
| 2005/10/07 | 302 | 304 | 290 | 303 | 105,000 |
| 2005/10/06 | 309 | 310 | 300 | 301 | 78,000 |
| 2005/10/05 | 311 | 311 | 306 | 309 | 37,000 |
| 2005/10/04 | 303 | 310 | 301 | 308 | 117,000 |
| 2005/10/03 | 306 | 306 | 301 | 301 | 78,000 |
| 2005/09/30 | 315 | 315 | 305 | 306 | 88,000 |
| 2005/09/29 | 311 | 317 | 306 | 313 | 115,000 |
| 2005/09/28 | 310 | 312 | 303 | 306 | 115,000 |
| 2005/09/27 | 329 | 329 | 307 | 315 | 166,000 |
| 2005/09/26 | 310 | 333 | 310 | 321 | 596,000 |
| 2005/09/22 | 307 | 309 | 302 | 308 | 80,000 |
| 2005/09/21 | 321 | 321 | 308 | 309 | 249,000 |
| 2005/09/20 | 330 | 345 | 317 | 325 | 1,058,000 |
| 2005/09/16 | 301 | 345 | 301 | 325 | 3,842,000 |
| 2005/09/15 | 299 | 304 | 299 | 300 | 53,000 |
| 2005/09/14 | 297 | 302 | 296 | 301 | 73,000 |
| 2005/09/13 | 306 | 306 | 295 | 298 | 37,000 |
| 2005/09/12 | 295 | 302 | 295 | 301 | 82,000 |
| 2005/09/09 | 300 | 300 | 295 | 295 | 40,000 |
| 2005/09/08 | 294 | 294 | 290 | 290 | 34,000 |
| 2005/09/07 | 298 | 301 | 295 | 298 | 58,000 |
| 2005/09/06 | 299 | 313 | 295 | 298 | 242,000 |
| 2005/09/05 | 296 | 299 | 291 | 297 | 46,000 |
| 2005/09/02 | 308 | 308 | 297 | 301 | 68,000 |
| 2005/09/01 | 308 | 314 | 305 | 308 | 200,000 |
| 2005/08/31 | 312 | 320 | 302 | 304 | 1,247,000 |
| 2005/08/30 | 283 | 305 | 281 | 302 | 363,000 |
| 2005/08/29 | 277 | 286 | 276 | 281 | 52,000 |
| 2005/08/26 | 280 | 280 | 275 | 275 | 64,000 |
| 2005/08/25 | 281 | 288 | 281 | 281 | 77,000 |
| 2005/08/24 | 291 | 294 | 285 | 285 | 42,000 |
| 2005/08/23 | 290 | 292 | 287 | 288 | 67,000 |
| 2005/08/22 | 300 | 305 | 283 | 295 | 284,000 |
| 2005/08/19 | 313 | 324 | 296 | 305 | 1,834,000 |
| 2005/08/18 | 285 | 303 | 285 | 298 | 584,000 |
| 2005/08/17 | 287 | 290 | 282 | 287 | 373,000 |
| 2005/08/16 | 265 | 290 | 260 | 282 | 411,000 |
| 2005/08/15 | 260 | 266 | 259 | 260 | 72,000 |
| 2005/08/12 | 257 | 257 | 250 | 255 | 46,000 |
| 2005/08/11 | 252 | 254 | 249 | 252 | 83,000 |
| 2005/08/10 | 255 | 262 | 250 | 262 | 47,000 |
| 2005/08/09 | 248 | 263 | 248 | 254 | 10,000 |
| 2005/08/08 | 241 | 252 | 241 | 252 | 51,000 |
| 2005/08/05 | 266 | 266 | 260 | 261 | 46,000 |
| 2005/08/04 | 275 | 275 | 262 | 266 | 66,000 |
| 2005/08/03 | 257 | 280 | 255 | 275 | 115,000 |
| 2005/08/02 | 263 | 267 | 260 | 260 | 51,000 |
| 2005/08/01 | 270 | 270 | 261 | 262 | 55,000 |
| 2005/07/29 | 264 | 275 | 263 | 268 | 103,000 |
| 2005/07/28 | 277 | 277 | 263 | 263 | 149,000 |
| 2005/07/27 | 300 | 310 | 280 | 287 | 832,000 |
| 2005/07/26 | 280 | 315 | 275 | 290 | 1,758,000 |
| 2005/07/25 | 242 | 262 | 241 | 261 | 184,000 |
| 2005/07/22 | 244 | 244 | 237 | 242 | 13,000 |
| 2005/07/21 | 245 | 245 | 240 | 240 | 9,000 |
| 2005/07/20 | 245 | 247 | 242 | 247 | 31,000 |
| 2005/07/19 | 246 | 248 | 243 | 244 | 31,000 |
| 2005/07/15 | 245 | 247 | 240 | 246 | 88,000 |
| 2005/07/14 | 223 | 264 | 223 | 248 | 176,000 |
| 2005/07/13 | 223 | 223 | 221 | 221 | 8,000 |
| 2005/07/12 | 223 | 225 | 222 | 222 | 13,000 |
| 2005/07/11 | 223 | 224 | 223 | 223 | 14,000 |
| 2005/07/08 | 225 | 225 | 219 | 224 | 12,000 |
| 2005/07/07 | 223 | 224 | 223 | 223 | 14,000 |
| 2005/07/06 | 225 | 225 | 222 | 223 | 18,000 |
| 2005/07/05 | 225 | 225 | 220 | 224 | 17,000 |
| 2005/07/04 | 222 | 224 | 220 | 220 | 18,000 |
| 2005/07/01 | 221 | 223 | 219 | 219 | 8,000 |
| 2005/06/30 | 225 | 225 | 222 | 223 | 11,000 |
| 2005/06/29 | 225 | 225 | 223 | 223 | 9,000 |
| 2005/06/28 | 225 | 225 | 225 | 225 | 2,000 |
| 2005/06/27 | 224 | 224 | 224 | 224 | 3,000 |
| 2005/06/24 | 225 | 226 | 225 | 225 | 4,000 |
| 2005/06/23 | 228 | 228 | 225 | 225 | 14,000 |
| 2005/06/22 | 230 | 230 | 227 | 227 | 5,000 |
| 2005/06/21 | 231 | 231 | 228 | 228 | 2,000 |
| 2005/06/20 | 232 | 232 | 227 | 227 | 12,000 |
| 2005/06/17 | 230 | 237 | 230 | 234 | 16,000 |
| 2005/06/16 | 220 | 230 | 220 | 228 | 35,000 |
| 2005/06/15 | 224 | 224 | 220 | 220 | 4,000 |
| 2005/06/14 | 220 | 222 | 217 | 222 | 7,000 |
| 2005/06/13 | 212 | 219 | 212 | 219 | 21,000 |
| 2005/06/10 | 219 | 219 | 210 | 210 | 27,000 |
| 2005/06/09 | 217 | 219 | 217 | 217 | 15,000 |
| 2005/06/08 | 224 | 224 | 215 | 215 | 9,000 |
| 2005/06/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/06/06 | 222 | 223 | 220 | 223 | 5,000 |
| 2005/06/03 | 223 | 224 | 220 | 220 | 10,000 |
| 2005/06/02 | 220 | 223 | 220 | 220 | 17,000 |
| 2005/06/01 | 220 | 220 | 220 | 220 | 4,000 |
| 2005/05/31 | 218 | 218 | 215 | 215 | 13,000 |
| 2005/05/30 | 213 | 220 | 210 | 215 | 13,000 |
| 2005/05/27 | 210 | 212 | 203 | 212 | 51,000 |
| 2005/05/26 | 219 | 219 | 212 | 212 | 23,000 |
| 2005/05/25 | 220 | 222 | 211 | 212 | 37,000 |
| 2005/05/24 | 222 | 222 | 218 | 218 | 28,000 |
| 2005/05/23 | 236 | 236 | 227 | 227 | 15,000 |
| 2005/05/20 | 237 | 237 | 231 | 231 | 10,000 |
| 2005/05/19 | 233 | 235 | 230 | 232 | 14,000 |
| 2005/05/18 | 230 | 230 | 222 | 226 | 10,000 |
| 2005/05/17 | 230 | 235 | 230 | 234 | 23,000 |
| 2005/05/16 | 247 | 247 | 228 | 230 | 36,000 |
| 2005/05/13 | 244 | 245 | 242 | 242 | 35,000 |
| 2005/05/12 | 250 | 251 | 244 | 244 | 33,000 |
| 2005/05/11 | 254 | 254 | 249 | 254 | 12,000 |
| 2005/05/10 | 258 | 258 | 254 | 254 | 7,000 |
| 2005/05/09 | 253 | 258 | 245 | 245 | 25,000 |
| 2005/05/06 | 251 | 252 | 246 | 250 | 8,000 |
| 2005/05/02 | 254 | 255 | 251 | 251 | 14,000 |
| 2005/04/28 | 250 | 255 | 245 | 255 | 20,000 |
| 2005/04/27 | 246 | 250 | 243 | 250 | 11,000 |
| 2005/04/26 | 249 | 250 | 245 | 246 | 20,000 |
| 2005/04/25 | 252 | 257 | 252 | 254 | 10,000 |
| 2005/04/22 | 255 | 259 | 250 | 259 | 50,000 |
| 2005/04/21 | 248 | 248 | 244 | 245 | 36,000 |
| 2005/04/20 | 245 | 255 | 242 | 252 | 63,000 |
| 2005/04/19 | 248 | 251 | 240 | 242 | 54,000 |
| 2005/04/18 | 250 | 250 | 223 | 223 | 73,000 |
| 2005/04/15 | 262 | 267 | 250 | 254 | 81,000 |
| 2005/04/14 | 277 | 277 | 265 | 270 | 35,000 |
| 2005/04/13 | 278 | 280 | 276 | 276 | 21,000 |
| 2005/04/12 | 287 | 290 | 270 | 275 | 64,000 |
| 2005/04/11 | 292 | 294 | 286 | 286 | 75,000 |
| 2005/04/08 | 288 | 302 | 288 | 291 | 112,000 |
| 2005/04/07 | 287 | 289 | 278 | 288 | 105,000 |
| 2005/04/06 | 300 | 300 | 291 | 292 | 153,000 |
| 2005/04/05 | 295 | 302 | 291 | 299 | 332,000 |
| 2005/04/04 | 285 | 310 | 285 | 300 | 1,027,000 |
| 2005/04/01 | 273 | 286 | 270 | 279 | 87,000 |
| 2005/03/31 | 268 | 277 | 268 | 268 | 63,000 |
| 2005/03/30 | 269 | 270 | 267 | 268 | 80,000 |
| 2005/03/29 | 280 | 280 | 269 | 274 | 76,000 |
| 2005/03/28 | 271 | 295 | 266 | 275 | 223,000 |
| 2005/03/25 | 271 | 290 | 269 | 269 | 356,000 |
| 2005/03/24 | 262 | 280 | 262 | 271 | 213,000 |
| 2005/03/23 | 254 | 260 | 250 | 260 | 71,000 |
| 2005/03/22 | 248 | 254 | 248 | 250 | 33,000 |
| 2005/03/18 | 254 | 255 | 245 | 253 | 72,000 |
| 2005/03/17 | 256 | 259 | 255 | 257 | 69,000 |
| 2005/03/16 | 255 | 261 | 254 | 261 | 101,000 |
| 2005/03/15 | 261 | 261 | 250 | 254 | 53,000 |
| 2005/03/14 | 261 | 261 | 255 | 260 | 62,000 |
| 2005/03/11 | 250 | 259 | 250 | 257 | 50,000 |
| 2005/03/10 | 255 | 255 | 249 | 250 | 40,000 |
| 2005/03/09 | 255 | 257 | 253 | 257 | 28,000 |
| 2005/03/08 | 255 | 268 | 255 | 260 | 34,000 |
| 2005/03/07 | 265 | 265 | 260 | 260 | 28,000 |
| 2005/03/04 | 255 | 255 | 248 | 255 | 58,000 |
| 2005/03/03 | 251 | 262 | 250 | 253 | 117,000 |
| 2005/03/02 | 243 | 249 | 243 | 248 | 47,000 |
| 2005/03/01 | 242 | 243 | 236 | 242 | 28,000 |
| 2005/02/28 | 239 | 241 | 238 | 240 | 33,000 |
| 2005/02/25 | 237 | 237 | 232 | 233 | 30,000 |
| 2005/02/24 | 235 | 236 | 235 | 235 | 21,000 |
| 2005/02/23 | 235 | 239 | 235 | 236 | 27,000 |
| 2005/02/22 | 239 | 243 | 239 | 239 | 59,000 |
| 2005/02/21 | 235 | 240 | 235 | 237 | 23,000 |
| 2005/02/18 | 229 | 235 | 220 | 235 | 27,000 |
| 2005/02/17 | 238 | 238 | 228 | 233 | 46,000 |
| 2005/02/16 | 240 | 243 | 231 | 236 | 52,000 |
| 2005/02/15 | 244 | 245 | 242 | 242 | 42,000 |
| 2005/02/14 | 244 | 245 | 240 | 242 | 56,000 |
| 2005/02/10 | 240 | 241 | 235 | 240 | 37,000 |
| 2005/02/09 | 240 | 244 | 237 | 240 | 64,000 |
| 2005/02/08 | 240 | 241 | 235 | 238 | 71,000 |
| 2005/02/07 | 234 | 236 | 233 | 236 | 60,000 |
| 2005/02/04 | 230 | 231 | 224 | 230 | 49,000 |
| 2005/02/03 | 225 | 230 | 223 | 230 | 83,000 |
| 2005/02/02 | 226 | 226 | 220 | 222 | 13,000 |
| 2005/02/01 | 219 | 224 | 219 | 224 | 22,000 |
| 2005/01/31 | 217 | 222 | 210 | 218 | 53,000 |
| 2005/01/28 | 225 | 227 | 221 | 222 | 20,000 |
| 2005/01/27 | 226 | 230 | 221 | 225 | 55,000 |
| 2005/01/26 | 219 | 236 | 217 | 236 | 141,000 |
| 2005/01/25 | 214 | 218 | 214 | 217 | 33,000 |
| 2005/01/24 | 211 | 218 | 211 | 217 | 52,000 |
| 2005/01/21 | 210 | 212 | 209 | 211 | 21,000 |
| 2005/01/20 | 214 | 214 | 211 | 212 | 17,000 |
| 2005/01/19 | 215 | 216 | 211 | 216 | 29,000 |
| 2005/01/18 | 215 | 215 | 213 | 215 | 29,000 |
| 2005/01/17 | 218 | 218 | 213 | 216 | 29,000 |
| 2005/01/14 | 217 | 219 | 216 | 218 | 42,000 |
| 2005/01/13 | 216 | 219 | 212 | 219 | 63,000 |
| 2005/01/12 | 215 | 217 | 212 | 217 | 88,000 |
| 2005/01/11 | 209 | 216 | 208 | 215 | 113,000 |
| 2005/01/07 | 207 | 209 | 205 | 206 | 38,000 |
| 2005/01/06 | 207 | 207 | 204 | 204 | 42,000 |
| 2005/01/05 | 205 | 208 | 200 | 205 | 64,000 |
| 2005/01/04 | 211 | 211 | 205 | 205 | 36,000 |