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 |
|---|---|---|---|---|---|
| 2006/12/29 | 243 | 243 | 239 | 239 | 7,000 |
| 2006/12/28 | 241 | 241 | 236 | 239 | 24,000 |
| 2006/12/27 | 242 | 245 | 240 | 240 | 24,000 |
| 2006/12/26 | 241 | 243 | 238 | 243 | 33,000 |
| 2006/12/25 | 244 | 244 | 236 | 236 | 31,000 |
| 2006/12/22 | 240 | 242 | 239 | 242 | 26,000 |
| 2006/12/21 | 239 | 245 | 237 | 242 | 39,000 |
| 2006/12/20 | 234 | 237 | 231 | 236 | 23,000 |
| 2006/12/19 | 240 | 240 | 236 | 236 | 27,000 |
| 2006/12/18 | 240 | 247 | 238 | 243 | 34,000 |
| 2006/12/15 | 233 | 241 | 233 | 236 | 21,000 |
| 2006/12/14 | 235 | 239 | 228 | 235 | 36,000 |
| 2006/12/13 | 228 | 232 | 228 | 230 | 11,000 |
| 2006/12/12 | 223 | 226 | 223 | 226 | 29,000 |
| 2006/12/11 | 221 | 225 | 221 | 222 | 19,000 |
| 2006/12/08 | 224 | 225 | 220 | 221 | 21,000 |
| 2006/12/07 | 218 | 225 | 218 | 225 | 48,000 |
| 2006/12/06 | 218 | 219 | 217 | 218 | 29,000 |
| 2006/12/05 | 221 | 222 | 219 | 220 | 38,000 |
| 2006/12/04 | 220 | 223 | 219 | 219 | 10,000 |
| 2006/12/01 | 220 | 224 | 219 | 219 | 23,000 |
| 2006/11/30 | 226 | 226 | 219 | 219 | 18,000 |
| 2006/11/29 | 218 | 223 | 218 | 221 | 13,000 |
| 2006/11/28 | 213 | 220 | 213 | 219 | 23,000 |
| 2006/11/27 | 226 | 226 | 226 | 226 | 3,000 |
| 2006/11/24 | 218 | 222 | 218 | 222 | 7,000 |
| 2006/11/22 | 212 | 220 | 212 | 218 | 19,000 |
| 2006/11/21 | 216 | 222 | 215 | 222 | 24,000 |
| 2006/11/20 | 231 | 231 | 212 | 212 | 18,000 |
| 2006/11/17 | 242 | 242 | 235 | 235 | 15,000 |
| 2006/11/16 | 242 | 247 | 242 | 245 | 18,000 |
| 2006/11/15 | 240 | 247 | 240 | 246 | 11,000 |
| 2006/11/14 | 239 | 243 | 239 | 243 | 13,000 |
| 2006/11/13 | 240 | 240 | 236 | 236 | 3,000 |
| 2006/11/10 | 238 | 238 | 236 | 236 | 10,000 |
| 2006/11/09 | 240 | 241 | 239 | 239 | 10,000 |
| 2006/11/08 | 243 | 243 | 241 | 242 | 6,000 |
| 2006/11/07 | 243 | 245 | 243 | 245 | 10,000 |
| 2006/11/06 | 244 | 244 | 242 | 243 | 5,000 |
| 2006/11/02 | 245 | 245 | 245 | 245 | 4,000 |
| 2006/11/01 | 244 | 246 | 244 | 246 | 8,000 |
| 2006/10/31 | 244 | 244 | 243 | 244 | 8,000 |
| 2006/10/30 | 241 | 244 | 241 | 244 | 5,000 |
| 2006/10/27 | 245 | 245 | 244 | 245 | 15,000 |
| 2006/10/26 | 243 | 249 | 243 | 245 | 27,000 |
| 2006/10/25 | 241 | 242 | 241 | 242 | 15,000 |
| 2006/10/24 | 241 | 242 | 240 | 241 | 25,000 |
| 2006/10/23 | 241 | 244 | 240 | 240 | 27,000 |
| 2006/10/20 | 241 | 241 | 241 | 241 | 4,000 |
| 2006/10/19 | 243 | 244 | 241 | 241 | 11,000 |
| 2006/10/18 | 240 | 240 | 239 | 239 | 3,000 |
| 2006/10/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/10/16 | 243 | 243 | 240 | 243 | 13,000 |
| 2006/10/13 | 234 | 241 | 234 | 240 | 9,000 |
| 2006/10/12 | 236 | 236 | 231 | 231 | 10,000 |
| 2006/10/11 | 236 | 243 | 236 | 236 | 13,000 |
| 2006/10/10 | 244 | 244 | 238 | 243 | 11,000 |
| 2006/10/06 | 245 | 247 | 244 | 244 | 6,000 |
| 2006/10/05 | 245 | 245 | 244 | 244 | 39,000 |
| 2006/10/04 | 245 | 250 | 238 | 243 | 53,000 |
| 2006/10/03 | 254 | 254 | 244 | 244 | 33,000 |
| 2006/10/02 | 250 | 254 | 250 | 254 | 3,000 |
| 2006/09/29 | 259 | 259 | 248 | 248 | 5,000 |
| 2006/09/28 | 259 | 259 | 249 | 249 | 2,000 |
| 2006/09/27 | 244 | 246 | 244 | 246 | 3,000 |
| 2006/09/26 | 254 | 254 | 254 | 254 | 2,000 |
| 2006/09/25 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/09/22 | 250 | 250 | 243 | 243 | 2,000 |
| 2006/09/21 | 248 | 255 | 246 | 255 | 18,000 |
| 2006/09/20 | 248 | 257 | 248 | 257 | 2,000 |
| 2006/09/19 | 248 | 248 | 248 | 248 | 2,000 |
| 2006/09/14 | 251 | 254 | 245 | 254 | 11,000 |
| 2006/09/13 | 255 | 255 | 246 | 246 | 16,000 |
| 2006/09/12 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/09/11 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/09/06 | 262 | 265 | 262 | 265 | 3,000 |
| 2006/09/05 | 261 | 265 | 260 | 265 | 5,000 |
| 2006/09/04 | 265 | 266 | 265 | 266 | 9,000 |
| 2006/09/01 | 262 | 264 | 258 | 264 | 24,000 |
| 2006/08/31 | 258 | 262 | 255 | 261 | 14,000 |
| 2006/08/30 | 255 | 256 | 255 | 255 | 10,000 |
| 2006/08/29 | 253 | 253 | 253 | 253 | 4,000 |
| 2006/08/28 | 257 | 257 | 249 | 253 | 33,000 |
| 2006/08/25 | 262 | 262 | 261 | 261 | 3,000 |
| 2006/08/24 | 264 | 264 | 261 | 262 | 23,000 |
| 2006/08/23 | 267 | 268 | 264 | 265 | 15,000 |
| 2006/08/22 | 262 | 262 | 262 | 262 | 2,000 |
| 2006/08/21 | 268 | 268 | 263 | 263 | 38,000 |
| 2006/08/18 | 262 | 268 | 262 | 263 | 38,000 |
| 2006/08/17 | 266 | 266 | 262 | 262 | 19,000 |
| 2006/08/16 | 262 | 264 | 262 | 262 | 24,000 |
| 2006/08/15 | 265 | 265 | 258 | 260 | 19,000 |
| 2006/08/14 | 261 | 262 | 253 | 257 | 35,000 |
| 2006/08/11 | 266 | 266 | 254 | 261 | 83,000 |
| 2006/08/10 | 251 | 310 | 251 | 276 | 286,000 |
| 2006/08/09 | 245 | 254 | 245 | 254 | 8,000 |
| 2006/08/07 | 259 | 259 | 257 | 257 | 12,000 |
| 2006/08/04 | 261 | 261 | 257 | 258 | 18,000 |
| 2006/08/03 | 252 | 259 | 252 | 257 | 12,000 |
| 2006/08/02 | 247 | 247 | 246 | 247 | 5,000 |
| 2006/08/01 | 247 | 247 | 247 | 247 | 5,000 |
| 2006/07/31 | 250 | 251 | 246 | 246 | 15,000 |
| 2006/07/28 | 247 | 250 | 239 | 250 | 33,000 |
| 2006/07/27 | 251 | 251 | 250 | 250 | 3,000 |
| 2006/07/26 | 265 | 265 | 250 | 251 | 11,000 |
| 2006/07/25 | 256 | 263 | 256 | 262 | 13,000 |
| 2006/07/24 | 240 | 241 | 240 | 241 | 7,000 |
| 2006/07/21 | 251 | 252 | 248 | 249 | 11,000 |
| 2006/07/20 | 255 | 260 | 255 | 260 | 4,000 |
| 2006/07/19 | 250 | 251 | 250 | 251 | 6,000 |
| 2006/07/18 | 258 | 258 | 255 | 255 | 9,000 |
| 2006/07/13 | 258 | 263 | 258 | 263 | 13,000 |
| 2006/07/12 | 262 | 262 | 257 | 260 | 13,000 |
| 2006/07/11 | 265 | 266 | 260 | 261 | 18,000 |
| 2006/07/10 | 277 | 277 | 275 | 275 | 5,000 |
| 2006/07/06 | 272 | 272 | 272 | 272 | 4,000 |
| 2006/07/05 | 274 | 275 | 272 | 272 | 4,000 |
| 2006/07/04 | 270 | 275 | 270 | 270 | 6,000 |
| 2006/07/03 | 279 | 279 | 272 | 272 | 7,000 |
| 2006/06/30 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/06/29 | 277 | 277 | 268 | 268 | 2,000 |
| 2006/06/28 | 269 | 269 | 269 | 269 | 1,000 |
| 2006/06/27 | 270 | 270 | 269 | 269 | 2,000 |
| 2006/06/26 | 279 | 279 | 279 | 279 | 3,000 |
| 2006/06/23 | 273 | 273 | 269 | 269 | 3,000 |
| 2006/06/22 | 268 | 268 | 268 | 268 | 3,000 |
| 2006/06/21 | 268 | 268 | 265 | 265 | 4,000 |
| 2006/06/20 | 260 | 268 | 260 | 268 | 6,000 |
| 2006/06/19 | 270 | 271 | 270 | 270 | 12,000 |
| 2006/06/16 | 265 | 269 | 261 | 268 | 12,000 |
| 2006/06/15 | 256 | 260 | 251 | 259 | 12,000 |
| 2006/06/14 | 245 | 250 | 245 | 249 | 41,000 |
| 2006/06/13 | 248 | 249 | 245 | 245 | 13,000 |
| 2006/06/12 | 245 | 255 | 245 | 245 | 20,000 |
| 2006/06/09 | 235 | 250 | 235 | 250 | 29,000 |
| 2006/06/08 | 249 | 249 | 235 | 238 | 36,000 |
| 2006/06/07 | 251 | 260 | 250 | 251 | 40,000 |
| 2006/06/06 | 257 | 258 | 250 | 250 | 32,000 |
| 2006/06/05 | 264 | 265 | 251 | 265 | 26,000 |
| 2006/06/02 | 261 | 265 | 252 | 265 | 16,000 |
| 2006/06/01 | 275 | 275 | 260 | 260 | 30,000 |
| 2006/05/31 | 272 | 274 | 271 | 271 | 12,000 |
| 2006/05/30 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/05/29 | 277 | 284 | 261 | 284 | 27,000 |
| 2006/05/26 | 280 | 284 | 276 | 276 | 16,000 |
| 2006/05/25 | 270 | 275 | 270 | 275 | 8,000 |
| 2006/05/24 | 260 | 279 | 260 | 273 | 29,000 |
| 2006/05/23 | 271 | 272 | 265 | 265 | 33,000 |
| 2006/05/22 | 281 | 285 | 272 | 275 | 27,000 |
| 2006/05/19 | 276 | 281 | 276 | 281 | 16,000 |
| 2006/05/18 | 280 | 283 | 278 | 283 | 5,000 |
| 2006/05/17 | 285 | 286 | 282 | 282 | 30,000 |
| 2006/05/16 | 284 | 289 | 284 | 284 | 6,000 |
| 2006/05/15 | 286 | 286 | 279 | 280 | 6,000 |
| 2006/05/12 | 296 | 298 | 291 | 291 | 12,000 |
| 2006/05/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/05/10 | 304 | 304 | 301 | 301 | 5,000 |
| 2006/05/09 | 305 | 305 | 303 | 305 | 6,000 |
| 2006/05/08 | 303 | 315 | 302 | 315 | 5,000 |
| 2006/05/02 | 295 | 303 | 293 | 303 | 10,000 |
| 2006/05/01 | 303 | 303 | 297 | 299 | 12,000 |
| 2006/04/28 | 306 | 325 | 306 | 313 | 22,000 |
| 2006/04/26 | 306 | 306 | 305 | 305 | 6,000 |
| 2006/04/25 | 307 | 307 | 305 | 305 | 4,000 |
| 2006/04/24 | 314 | 314 | 301 | 301 | 21,000 |
| 2006/04/21 | 313 | 318 | 312 | 315 | 8,000 |
| 2006/04/20 | 320 | 320 | 315 | 319 | 14,000 |
| 2006/04/19 | 315 | 320 | 315 | 320 | 13,000 |
| 2006/04/18 | 305 | 315 | 305 | 314 | 29,000 |
| 2006/04/17 | 330 | 330 | 316 | 320 | 20,000 |
| 2006/04/14 | 328 | 335 | 327 | 327 | 50,000 |
| 2006/04/13 | 339 | 340 | 322 | 323 | 71,000 |
| 2006/04/12 | 328 | 339 | 325 | 334 | 128,000 |
| 2006/04/11 | 316 | 328 | 316 | 328 | 54,000 |
| 2006/04/10 | 318 | 320 | 315 | 320 | 19,000 |
| 2006/04/07 | 320 | 320 | 313 | 318 | 14,000 |
| 2006/04/06 | 317 | 318 | 315 | 317 | 16,000 |
| 2006/04/05 | 319 | 320 | 317 | 318 | 14,000 |
| 2006/04/04 | 314 | 319 | 312 | 314 | 19,000 |
| 2006/04/03 | 324 | 324 | 315 | 322 | 23,000 |
| 2006/03/31 | 314 | 323 | 314 | 321 | 9,000 |
| 2006/03/30 | 315 | 319 | 311 | 319 | 19,000 |
| 2006/03/29 | 306 | 315 | 305 | 315 | 20,000 |
| 2006/03/28 | 311 | 311 | 306 | 306 | 15,000 |
| 2006/03/27 | 323 | 323 | 315 | 315 | 62,000 |
| 2006/03/24 | 300 | 310 | 300 | 308 | 35,000 |
| 2006/03/23 | 315 | 315 | 305 | 305 | 18,000 |
| 2006/03/22 | 315 | 316 | 312 | 312 | 12,000 |
| 2006/03/20 | 303 | 313 | 303 | 313 | 24,000 |
| 2006/03/17 | 300 | 303 | 300 | 300 | 4,000 |
| 2006/03/16 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/03/15 | 305 | 305 | 305 | 305 | 12,000 |
| 2006/03/14 | 295 | 302 | 295 | 300 | 46,000 |
| 2006/03/13 | 295 | 295 | 292 | 295 | 19,000 |
| 2006/03/10 | 295 | 295 | 290 | 295 | 20,000 |
| 2006/03/09 | 295 | 306 | 294 | 298 | 20,000 |
| 2006/03/08 | 294 | 308 | 290 | 307 | 31,000 |
| 2006/03/07 | 289 | 294 | 285 | 294 | 14,000 |
| 2006/03/06 | 286 | 289 | 280 | 289 | 8,000 |
| 2006/03/03 | 285 | 285 | 283 | 283 | 3,000 |
| 2006/03/02 | 291 | 297 | 290 | 290 | 18,000 |
| 2006/03/01 | 294 | 298 | 291 | 291 | 27,000 |
| 2006/02/28 | 292 | 297 | 285 | 289 | 24,000 |
| 2006/02/27 | 283 | 289 | 283 | 284 | 18,000 |
| 2006/02/24 | 282 | 288 | 278 | 288 | 8,000 |
| 2006/02/23 | 278 | 285 | 276 | 282 | 10,000 |
| 2006/02/22 | 258 | 274 | 258 | 274 | 22,000 |
| 2006/02/21 | 250 | 256 | 250 | 255 | 36,000 |
| 2006/02/20 | 261 | 269 | 256 | 256 | 42,000 |
| 2006/02/17 | 275 | 275 | 258 | 269 | 88,000 |
| 2006/02/16 | 295 | 295 | 280 | 280 | 3,000 |
| 2006/02/15 | 289 | 291 | 285 | 285 | 19,000 |
| 2006/02/14 | 285 | 290 | 279 | 280 | 31,000 |
| 2006/02/13 | 295 | 295 | 285 | 290 | 21,000 |
| 2006/02/10 | 309 | 310 | 300 | 300 | 28,000 |
| 2006/02/09 | 312 | 315 | 308 | 308 | 13,000 |
| 2006/02/08 | 315 | 318 | 311 | 311 | 3,000 |
| 2006/02/07 | 316 | 316 | 311 | 316 | 12,000 |
| 2006/02/06 | 312 | 312 | 308 | 311 | 8,000 |
| 2006/02/03 | 310 | 312 | 310 | 312 | 6,000 |
| 2006/02/02 | 313 | 313 | 310 | 310 | 8,000 |
| 2006/02/01 | 319 | 319 | 312 | 315 | 15,000 |
| 2006/01/31 | 312 | 320 | 310 | 320 | 10,000 |
| 2006/01/30 | 320 | 320 | 307 | 307 | 28,000 |
| 2006/01/27 | 308 | 314 | 308 | 310 | 30,000 |
| 2006/01/26 | 301 | 306 | 301 | 305 | 27,000 |
| 2006/01/25 | 291 | 299 | 291 | 295 | 18,000 |
| 2006/01/24 | 288 | 303 | 288 | 290 | 21,000 |
| 2006/01/23 | 302 | 302 | 286 | 291 | 37,000 |
| 2006/01/20 | 310 | 310 | 307 | 307 | 16,000 |
| 2006/01/19 | 285 | 310 | 285 | 310 | 43,000 |
| 2006/01/18 | 317 | 317 | 272 | 290 | 114,000 |
| 2006/01/17 | 327 | 333 | 321 | 322 | 73,000 |
| 2006/01/16 | 329 | 329 | 323 | 327 | 42,000 |
| 2006/01/13 | 333 | 334 | 333 | 333 | 29,000 |
| 2006/01/12 | 343 | 344 | 338 | 339 | 41,000 |
| 2006/01/11 | 337 | 344 | 336 | 344 | 66,000 |
| 2006/01/10 | 335 | 345 | 334 | 342 | 131,000 |
| 2006/01/06 | 321 | 333 | 321 | 330 | 82,000 |
| 2006/01/05 | 336 | 336 | 324 | 324 | 214,000 |
| 2006/01/04 | 316 | 339 | 315 | 331 | 328,000 |