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 |
---|---|---|---|---|---|
2007/12/28 | 224 | 229 | 224 | 229 | 10,000 |
2007/12/27 | 218 | 225 | 217 | 225 | 31,000 |
2007/12/26 | 216 | 219 | 216 | 219 | 15,000 |
2007/12/25 | 217 | 218 | 216 | 216 | 12,000 |
2007/12/21 | 225 | 225 | 221 | 221 | 33,000 |
2007/12/20 | 223 | 225 | 220 | 222 | 21,000 |
2007/12/19 | 227 | 228 | 227 | 228 | 40,000 |
2007/12/18 | 224 | 226 | 223 | 226 | 18,000 |
2007/12/17 | 231 | 232 | 226 | 226 | 30,000 |
2007/12/14 | 241 | 241 | 230 | 231 | 10,000 |
2007/12/13 | 230 | 236 | 230 | 235 | 41,000 |
2007/12/12 | 223 | 230 | 221 | 230 | 8,000 |
2007/12/11 | 225 | 225 | 225 | 225 | 4,000 |
2007/12/10 | 223 | 226 | 220 | 226 | 25,000 |
2007/12/07 | 213 | 217 | 212 | 217 | 19,000 |
2007/12/06 | 215 | 216 | 213 | 213 | 15,000 |
2007/12/05 | 216 | 216 | 211 | 215 | 20,000 |
2007/12/04 | 213 | 215 | 212 | 212 | 12,000 |
2007/12/03 | 214 | 216 | 210 | 212 | 19,000 |
2007/11/30 | 209 | 210 | 208 | 210 | 14,000 |
2007/11/29 | 204 | 210 | 203 | 205 | 18,000 |
2007/11/28 | 203 | 206 | 201 | 201 | 9,000 |
2007/11/27 | 200 | 200 | 198 | 198 | 23,000 |
2007/11/26 | 199 | 200 | 199 | 200 | 28,000 |
2007/11/22 | 198 | 198 | 193 | 196 | 36,000 |
2007/11/21 | 200 | 203 | 199 | 199 | 18,000 |
2007/11/20 | 198 | 202 | 197 | 202 | 34,000 |
2007/11/19 | 206 | 208 | 203 | 203 | 17,000 |
2007/11/16 | 207 | 210 | 206 | 210 | 6,000 |
2007/11/15 | 211 | 214 | 210 | 210 | 16,000 |
2007/11/14 | 212 | 218 | 210 | 216 | 31,000 |
2007/11/13 | 203 | 209 | 203 | 207 | 20,000 |
2007/11/12 | 214 | 214 | 202 | 202 | 68,000 |
2007/11/09 | 223 | 224 | 218 | 220 | 27,000 |
2007/11/08 | 227 | 228 | 220 | 225 | 68,000 |
2007/11/07 | 236 | 236 | 232 | 233 | 23,000 |
2007/11/06 | 237 | 245 | 233 | 234 | 27,000 |
2007/11/05 | 236 | 236 | 232 | 233 | 9,000 |
2007/11/02 | 240 | 241 | 238 | 238 | 11,000 |
2007/11/01 | 252 | 252 | 241 | 246 | 33,000 |
2007/10/31 | 239 | 265 | 230 | 252 | 128,000 |
2007/10/30 | 235 | 235 | 229 | 231 | 22,000 |
2007/10/29 | 230 | 234 | 230 | 233 | 14,000 |
2007/10/26 | 233 | 233 | 230 | 230 | 14,000 |
2007/10/25 | 234 | 234 | 230 | 234 | 15,000 |
2007/10/24 | 234 | 238 | 234 | 234 | 19,000 |
2007/10/23 | 240 | 240 | 232 | 232 | 31,000 |
2007/10/22 | 232 | 239 | 227 | 239 | 18,000 |
2007/10/19 | 240 | 241 | 240 | 240 | 15,000 |
2007/10/18 | 237 | 240 | 236 | 240 | 12,000 |
2007/10/17 | 241 | 241 | 235 | 241 | 22,000 |
2007/10/16 | 244 | 244 | 240 | 241 | 18,000 |
2007/10/15 | 249 | 249 | 243 | 244 | 23,000 |
2007/10/12 | 243 | 247 | 242 | 245 | 15,000 |
2007/10/11 | 243 | 247 | 243 | 243 | 13,000 |
2007/10/10 | 245 | 250 | 241 | 246 | 42,000 |
2007/10/09 | 243 | 250 | 240 | 240 | 25,000 |
2007/10/05 | 244 | 244 | 238 | 242 | 17,000 |
2007/10/04 | 249 | 249 | 246 | 246 | 14,000 |
2007/10/03 | 240 | 244 | 235 | 244 | 18,000 |
2007/10/02 | 246 | 249 | 238 | 238 | 13,000 |
2007/10/01 | 244 | 247 | 244 | 244 | 9,000 |
2007/09/28 | 265 | 265 | 254 | 254 | 10,000 |
2007/09/27 | 263 | 268 | 255 | 256 | 34,000 |
2007/09/26 | 237 | 254 | 236 | 253 | 49,000 |
2007/09/25 | 237 | 238 | 223 | 226 | 26,000 |
2007/09/21 | 236 | 238 | 236 | 237 | 8,000 |
2007/09/20 | 237 | 240 | 235 | 240 | 24,000 |
2007/09/19 | 248 | 248 | 235 | 239 | 23,000 |
2007/09/18 | 247 | 247 | 246 | 246 | 47,000 |
2007/09/14 | 246 | 250 | 246 | 247 | 34,000 |
2007/09/13 | 249 | 256 | 247 | 247 | 33,000 |
2007/09/12 | 251 | 266 | 246 | 246 | 101,000 |
2007/09/11 | 252 | 252 | 248 | 248 | 21,000 |
2007/09/10 | 252 | 254 | 250 | 251 | 58,000 |
2007/09/07 | 260 | 265 | 256 | 257 | 19,000 |
2007/09/06 | 254 | 256 | 250 | 255 | 40,000 |
2007/09/05 | 265 | 280 | 256 | 257 | 97,000 |
2007/09/04 | 256 | 277 | 254 | 266 | 132,000 |
2007/09/03 | 259 | 259 | 254 | 255 | 5,000 |
2007/08/31 | 252 | 256 | 250 | 256 | 25,000 |
2007/08/30 | 250 | 250 | 246 | 247 | 37,000 |
2007/08/29 | 247 | 249 | 240 | 243 | 40,000 |
2007/08/28 | 253 | 253 | 245 | 250 | 12,000 |
2007/08/27 | 250 | 257 | 248 | 253 | 19,000 |
2007/08/24 | 247 | 258 | 244 | 247 | 58,000 |
2007/08/23 | 245 | 255 | 244 | 244 | 37,000 |
2007/08/22 | 246 | 249 | 236 | 245 | 17,000 |
2007/08/21 | 236 | 251 | 234 | 246 | 57,000 |
2007/08/20 | 247 | 249 | 234 | 234 | 47,000 |
2007/08/17 | 250 | 251 | 228 | 233 | 95,000 |
2007/08/16 | 245 | 252 | 237 | 252 | 103,000 |
2007/08/15 | 260 | 260 | 250 | 250 | 214,000 |
2007/08/14 | 255 | 289 | 255 | 269 | 348,000 |
2007/08/13 | 253 | 267 | 250 | 260 | 144,000 |
2007/08/10 | 278 | 283 | 256 | 258 | 77,000 |
2007/08/09 | 290 | 293 | 270 | 293 | 119,000 |
2007/08/08 | 292 | 299 | 265 | 275 | 76,000 |
2007/08/07 | 293 | 304 | 285 | 287 | 75,000 |
2007/08/06 | 278 | 289 | 276 | 284 | 47,000 |
2007/08/03 | 303 | 303 | 290 | 293 | 76,000 |
2007/08/02 | 314 | 319 | 285 | 303 | 145,000 |
2007/08/01 | 322 | 322 | 306 | 313 | 80,000 |
2007/07/31 | 330 | 333 | 322 | 322 | 51,000 |
2007/07/30 | 307 | 324 | 307 | 320 | 60,000 |
2007/07/27 | 311 | 335 | 307 | 320 | 89,000 |
2007/07/26 | 352 | 354 | 325 | 325 | 95,000 |
2007/07/25 | 336 | 367 | 336 | 347 | 241,000 |
2007/07/24 | 357 | 379 | 336 | 339 | 420,000 |
2007/07/23 | 306 | 373 | 305 | 362 | 600,000 |
2007/07/20 | 327 | 337 | 320 | 321 | 205,000 |
2007/07/19 | 346 | 351 | 327 | 328 | 227,000 |
2007/07/18 | 337 | 359 | 325 | 356 | 317,000 |
2007/07/17 | 351 | 359 | 326 | 327 | 224,000 |
2007/07/13 | 379 | 380 | 347 | 356 | 411,000 |
2007/07/12 | 447 | 472 | 343 | 362 | 1,778,000 |
2007/07/11 | 358 | 437 | 348 | 409 | 1,576,000 |
2007/07/10 | 334 | 362 | 320 | 359 | 744,000 |
2007/07/09 | 327 | 335 | 321 | 326 | 180,000 |
2007/07/06 | 308 | 319 | 302 | 319 | 242,000 |
2007/07/05 | 330 | 335 | 289 | 299 | 402,000 |
2007/07/04 | 339 | 339 | 321 | 335 | 365,000 |
2007/07/03 | 340 | 365 | 327 | 344 | 876,000 |
2007/07/02 | 283 | 344 | 283 | 340 | 1,109,000 |
2007/06/29 | 269 | 288 | 265 | 288 | 461,000 |
2007/06/28 | 269 | 270 | 250 | 264 | 245,000 |
2007/06/27 | 252 | 267 | 252 | 267 | 176,000 |
2007/06/26 | 251 | 253 | 250 | 251 | 34,000 |
2007/06/25 | 259 | 261 | 252 | 254 | 80,000 |
2007/06/22 | 239 | 280 | 238 | 257 | 480,000 |
2007/06/21 | 235 | 236 | 235 | 236 | 25,000 |
2007/06/20 | 232 | 235 | 232 | 234 | 25,000 |
2007/06/19 | 230 | 232 | 230 | 232 | 17,000 |
2007/06/18 | 233 | 233 | 230 | 230 | 5,000 |
2007/06/15 | 233 | 235 | 232 | 232 | 13,000 |
2007/06/14 | 233 | 236 | 233 | 234 | 11,000 |
2007/06/13 | 234 | 236 | 234 | 234 | 8,000 |
2007/06/12 | 233 | 236 | 232 | 233 | 8,000 |
2007/06/11 | 234 | 234 | 234 | 234 | 4,000 |
2007/06/08 | 233 | 233 | 232 | 232 | 6,000 |
2007/06/07 | 235 | 236 | 233 | 236 | 8,000 |
2007/06/06 | 239 | 239 | 234 | 236 | 16,000 |
2007/06/05 | 235 | 235 | 234 | 234 | 10,000 |
2007/06/04 | 238 | 239 | 235 | 237 | 19,000 |
2007/06/01 | 242 | 242 | 232 | 234 | 30,000 |
2007/05/31 | 240 | 245 | 238 | 244 | 43,000 |
2007/05/30 | 248 | 248 | 230 | 235 | 54,000 |
2007/05/29 | 232 | 246 | 232 | 245 | 90,000 |
2007/05/28 | 225 | 234 | 225 | 232 | 35,000 |
2007/05/25 | 224 | 224 | 214 | 214 | 8,000 |
2007/05/24 | 215 | 219 | 215 | 219 | 12,000 |
2007/05/23 | 215 | 217 | 215 | 217 | 6,000 |
2007/05/22 | 215 | 215 | 212 | 214 | 17,000 |
2007/05/21 | 217 | 217 | 215 | 215 | 7,000 |
2007/05/18 | 219 | 219 | 217 | 217 | 11,000 |
2007/05/17 | 220 | 222 | 219 | 219 | 12,000 |
2007/05/16 | 221 | 221 | 218 | 221 | 10,000 |
2007/05/15 | 223 | 224 | 220 | 222 | 20,000 |
2007/05/14 | 230 | 230 | 225 | 226 | 23,000 |
2007/05/11 | 232 | 232 | 228 | 232 | 17,000 |
2007/05/10 | 232 | 234 | 232 | 234 | 10,000 |
2007/05/09 | 233 | 234 | 232 | 234 | 7,000 |
2007/05/08 | 237 | 237 | 230 | 235 | 28,000 |
2007/05/07 | 238 | 244 | 236 | 238 | 17,000 |
2007/05/02 | 227 | 235 | 227 | 235 | 19,000 |
2007/05/01 | 222 | 229 | 222 | 225 | 19,000 |
2007/04/27 | 225 | 230 | 224 | 224 | 25,000 |
2007/04/26 | 228 | 228 | 223 | 223 | 9,000 |
2007/04/25 | 221 | 223 | 219 | 223 | 38,000 |
2007/04/24 | 224 | 224 | 222 | 222 | 16,000 |
2007/04/23 | 230 | 231 | 229 | 229 | 16,000 |
2007/04/20 | 232 | 233 | 232 | 233 | 5,000 |
2007/04/19 | 233 | 234 | 231 | 234 | 12,000 |
2007/04/18 | 232 | 232 | 232 | 232 | 6,000 |
2007/04/17 | 235 | 235 | 231 | 233 | 17,000 |
2007/04/16 | 235 | 235 | 230 | 230 | 30,000 |
2007/04/13 | 234 | 237 | 234 | 237 | 18,000 |
2007/04/12 | 240 | 240 | 238 | 238 | 7,000 |
2007/04/11 | 241 | 242 | 240 | 240 | 10,000 |
2007/04/10 | 247 | 247 | 241 | 241 | 26,000 |
2007/04/09 | 242 | 245 | 240 | 245 | 10,000 |
2007/04/06 | 239 | 240 | 238 | 240 | 10,000 |
2007/04/05 | 245 | 245 | 241 | 244 | 16,000 |
2007/04/04 | 242 | 246 | 240 | 245 | 20,000 |
2007/04/03 | 243 | 243 | 233 | 237 | 34,000 |
2007/04/02 | 255 | 255 | 243 | 243 | 39,000 |
2007/03/30 | 251 | 259 | 249 | 255 | 97,000 |
2007/03/29 | 236 | 241 | 235 | 241 | 13,000 |
2007/03/28 | 249 | 249 | 239 | 239 | 22,000 |
2007/03/27 | 243 | 249 | 243 | 244 | 23,000 |
2007/03/26 | 250 | 253 | 249 | 253 | 24,000 |
2007/03/23 | 253 | 254 | 251 | 254 | 11,000 |
2007/03/22 | 253 | 254 | 251 | 253 | 22,000 |
2007/03/20 | 254 | 257 | 251 | 251 | 7,000 |
2007/03/19 | 246 | 252 | 246 | 252 | 12,000 |
2007/03/16 | 257 | 257 | 251 | 253 | 9,000 |
2007/03/15 | 255 | 262 | 255 | 262 | 26,000 |
2007/03/14 | 245 | 250 | 245 | 250 | 8,000 |
2007/03/13 | 252 | 252 | 250 | 250 | 6,000 |
2007/03/12 | 248 | 251 | 248 | 251 | 7,000 |
2007/03/09 | 250 | 254 | 250 | 254 | 7,000 |
2007/03/08 | 241 | 245 | 241 | 245 | 7,000 |
2007/03/07 | 248 | 248 | 242 | 243 | 10,000 |
2007/03/06 | 238 | 243 | 238 | 243 | 30,000 |
2007/03/05 | 250 | 250 | 237 | 238 | 53,000 |
2007/03/02 | 252 | 253 | 250 | 253 | 15,000 |
2007/03/01 | 258 | 258 | 254 | 257 | 22,000 |
2007/02/28 | 253 | 257 | 253 | 255 | 35,000 |
2007/02/27 | 271 | 271 | 266 | 267 | 36,000 |
2007/02/26 | 267 | 273 | 267 | 270 | 77,000 |
2007/02/23 | 258 | 263 | 258 | 263 | 46,000 |
2007/02/22 | 261 | 265 | 257 | 258 | 120,000 |
2007/02/21 | 247 | 259 | 246 | 257 | 95,000 |
2007/02/20 | 247 | 247 | 246 | 247 | 17,000 |
2007/02/19 | 245 | 245 | 245 | 245 | 9,000 |
2007/02/16 | 243 | 243 | 241 | 242 | 26,000 |
2007/02/15 | 246 | 246 | 246 | 246 | 2,000 |
2007/02/14 | 243 | 247 | 243 | 245 | 31,000 |
2007/02/13 | 246 | 247 | 236 | 242 | 98,000 |
2007/02/09 | 247 | 250 | 247 | 249 | 86,000 |
2007/02/08 | 250 | 252 | 246 | 246 | 22,000 |
2007/02/07 | 249 | 250 | 249 | 250 | 26,000 |
2007/02/06 | 248 | 248 | 248 | 248 | 9,000 |
2007/02/05 | 250 | 250 | 245 | 245 | 21,000 |
2007/02/02 | 249 | 250 | 249 | 250 | 15,000 |
2007/02/01 | 247 | 249 | 247 | 249 | 15,000 |
2007/01/31 | 252 | 253 | 245 | 248 | 73,000 |
2007/01/30 | 250 | 260 | 250 | 250 | 159,000 |
2007/01/29 | 246 | 248 | 245 | 247 | 21,000 |
2007/01/26 | 244 | 247 | 244 | 245 | 24,000 |
2007/01/25 | 247 | 247 | 244 | 246 | 18,000 |
2007/01/24 | 249 | 249 | 245 | 245 | 26,000 |
2007/01/23 | 245 | 248 | 244 | 247 | 37,000 |
2007/01/22 | 246 | 248 | 243 | 244 | 25,000 |
2007/01/19 | 246 | 246 | 244 | 244 | 15,000 |
2007/01/18 | 244 | 250 | 244 | 250 | 15,000 |
2007/01/17 | 248 | 248 | 245 | 245 | 15,000 |
2007/01/16 | 243 | 250 | 243 | 248 | 16,000 |
2007/01/15 | 242 | 244 | 239 | 242 | 22,000 |
2007/01/12 | 247 | 247 | 247 | 247 | 9,000 |
2007/01/11 | 242 | 242 | 239 | 239 | 6,000 |
2007/01/10 | 246 | 246 | 242 | 242 | 12,000 |
2007/01/09 | 244 | 245 | 244 | 244 | 7,000 |
2007/01/05 | 240 | 248 | 238 | 248 | 21,000 |
2007/01/04 | 241 | 241 | 240 | 240 | 7,000 |