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 |
---|---|---|---|---|---|
2014/12/30 | 176 | 177 | 174 | 175 | 10,000 |
2014/12/29 | 176 | 176 | 176 | 176 | 4,000 |
2014/12/26 | 174 | 174 | 174 | 174 | 3,000 |
2014/12/25 | 172 | 174 | 172 | 174 | 12,000 |
2014/12/24 | 175 | 175 | 170 | 171 | 38,000 |
2014/12/22 | 174 | 175 | 174 | 175 | 9,000 |
2014/12/19 | 174 | 175 | 173 | 175 | 22,000 |
2014/12/18 | 174 | 174 | 174 | 174 | 5,000 |
2014/12/17 | 174 | 174 | 170 | 173 | 39,000 |
2014/12/16 | 175 | 175 | 175 | 175 | 5,000 |
2014/12/15 | 172 | 172 | 172 | 172 | 3,000 |
2014/12/12 | 173 | 173 | 173 | 173 | 3,000 |
2014/12/11 | 170 | 170 | 169 | 170 | 22,000 |
2014/12/10 | 173 | 175 | 173 | 174 | 23,000 |
2014/12/09 | 176 | 177 | 175 | 175 | 8,000 |
2014/12/08 | 175 | 178 | 173 | 176 | 32,000 |
2014/12/05 | 173 | 173 | 171 | 172 | 22,000 |
2014/12/04 | 174 | 174 | 173 | 173 | 9,000 |
2014/12/03 | 175 | 175 | 174 | 174 | 8,000 |
2014/12/02 | 175 | 175 | 174 | 175 | 20,000 |
2014/12/01 | 175 | 175 | 175 | 175 | 13,000 |
2014/11/28 | 174 | 175 | 174 | 175 | 30,000 |
2014/11/27 | 174 | 174 | 173 | 174 | 10,000 |
2014/11/26 | 173 | 174 | 173 | 173 | 11,000 |
2014/11/25 | 176 | 176 | 173 | 174 | 27,000 |
2014/11/21 | 174 | 174 | 173 | 174 | 13,000 |
2014/11/20 | 173 | 174 | 172 | 172 | 19,000 |
2014/11/19 | 168 | 174 | 168 | 173 | 29,000 |
2014/11/18 | 164 | 167 | 164 | 167 | 16,000 |
2014/11/17 | 162 | 163 | 162 | 163 | 10,000 |
2014/11/14 | 165 | 165 | 163 | 163 | 9,000 |
2014/11/13 | 163 | 163 | 163 | 163 | 2,000 |
2014/11/12 | 164 | 164 | 164 | 164 | 1,000 |
2014/11/11 | 163 | 164 | 163 | 164 | 3,000 |
2014/11/10 | 164 | 164 | 161 | 162 | 13,000 |
2014/11/07 | 164 | 166 | 164 | 164 | 19,000 |
2014/11/06 | 170 | 171 | 164 | 165 | 48,000 |
2014/11/05 | 171 | 171 | 170 | 170 | 4,000 |
2014/11/04 | 173 | 175 | 170 | 171 | 26,000 |
2014/10/31 | 167 | 175 | 167 | 172 | 65,000 |
2014/10/30 | 167 | 169 | 167 | 169 | 9,000 |
2014/10/29 | 169 | 170 | 168 | 168 | 7,000 |
2014/10/28 | 166 | 170 | 166 | 169 | 14,000 |
2014/10/27 | 167 | 167 | 166 | 166 | 4,000 |
2014/10/24 | 165 | 165 | 165 | 165 | 9,000 |
2014/10/23 | 164 | 165 | 164 | 164 | 8,000 |
2014/10/22 | 162 | 164 | 162 | 164 | 8,000 |
2014/10/21 | 157 | 157 | 156 | 157 | 6,000 |
2014/10/20 | 149 | 156 | 149 | 156 | 6,000 |
2014/10/17 | 147 | 149 | 146 | 149 | 27,000 |
2014/10/16 | 144 | 150 | 144 | 145 | 71,000 |
2014/10/15 | 152 | 154 | 151 | 152 | 21,000 |
2014/10/14 | 153 | 156 | 151 | 151 | 24,000 |
2014/10/10 | 158 | 161 | 157 | 157 | 29,000 |
2014/10/09 | 165 | 165 | 161 | 161 | 11,000 |
2014/10/08 | 164 | 167 | 164 | 167 | 8,000 |
2014/10/07 | 170 | 171 | 169 | 169 | 10,000 |
2014/10/06 | 166 | 170 | 166 | 169 | 13,000 |
2014/10/03 | 167 | 168 | 166 | 168 | 24,000 |
2014/10/02 | 176 | 176 | 165 | 167 | 17,000 |
2014/10/01 | 180 | 180 | 175 | 176 | 16,000 |
2014/09/30 | 181 | 181 | 180 | 180 | 16,000 |
2014/09/29 | 178 | 180 | 178 | 180 | 5,000 |
2014/09/26 | 177 | 177 | 177 | 177 | 3,000 |
2014/09/25 | 178 | 178 | 178 | 178 | 1,000 |
2014/09/24 | 176 | 179 | 176 | 177 | 24,000 |
2014/09/22 | 180 | 180 | 176 | 176 | 14,000 |
2014/09/19 | 180 | 180 | 180 | 180 | 1,000 |
2014/09/18 | 179 | 181 | 179 | 180 | 4,000 |
2014/09/17 | 181 | 181 | 179 | 179 | 10,000 |
2014/09/16 | 186 | 186 | 178 | 182 | 27,000 |
2014/09/12 | 186 | 188 | 185 | 185 | 13,000 |
2014/09/11 | 186 | 189 | 184 | 186 | 35,000 |
2014/09/10 | 181 | 184 | 181 | 183 | 8,000 |
2014/09/09 | 182 | 183 | 182 | 183 | 17,000 |
2014/09/08 | 186 | 186 | 184 | 184 | 5,000 |
2014/09/05 | 188 | 188 | 187 | 187 | 26,000 |
2014/09/04 | 189 | 189 | 187 | 187 | 14,000 |
2014/09/03 | 196 | 196 | 190 | 190 | 23,000 |
2014/09/02 | 198 | 199 | 189 | 196 | 89,000 |
2014/09/01 | 194 | 198 | 194 | 197 | 42,000 |
2014/08/29 | 193 | 193 | 191 | 193 | 25,000 |
2014/08/28 | 189 | 192 | 189 | 191 | 42,000 |
2014/08/27 | 185 | 189 | 185 | 187 | 35,000 |
2014/08/26 | 182 | 185 | 182 | 185 | 17,000 |
2014/08/25 | 182 | 183 | 182 | 182 | 3,000 |
2014/08/22 | 181 | 182 | 181 | 181 | 9,000 |
2014/08/21 | 182 | 182 | 181 | 181 | 11,000 |
2014/08/20 | 181 | 181 | 177 | 181 | 19,000 |
2014/08/19 | 184 | 184 | 181 | 181 | 26,000 |
2014/08/18 | 179 | 181 | 179 | 179 | 31,000 |
2014/08/15 | 186 | 186 | 179 | 181 | 41,000 |
2014/08/14 | 184 | 187 | 184 | 184 | 4,000 |
2014/08/13 | 182 | 185 | 182 | 184 | 9,000 |
2014/08/12 | 179 | 181 | 177 | 181 | 24,000 |
2014/08/11 | 177 | 179 | 177 | 179 | 16,000 |
2014/08/08 | 174 | 177 | 170 | 170 | 31,000 |
2014/08/07 | 176 | 180 | 174 | 177 | 37,000 |
2014/08/06 | 186 | 186 | 176 | 178 | 60,000 |
2014/08/05 | 187 | 188 | 187 | 187 | 9,000 |
2014/08/04 | 189 | 189 | 188 | 188 | 4,000 |
2014/08/01 | 188 | 188 | 182 | 186 | 73,000 |
2014/07/31 | 193 | 194 | 190 | 191 | 31,000 |
2014/07/30 | 195 | 197 | 189 | 190 | 57,000 |
2014/07/29 | 188 | 196 | 188 | 193 | 53,000 |
2014/07/28 | 188 | 189 | 188 | 188 | 20,000 |
2014/07/25 | 188 | 189 | 188 | 188 | 33,000 |
2014/07/24 | 194 | 194 | 185 | 190 | 109,000 |
2014/07/23 | 195 | 199 | 192 | 196 | 96,000 |
2014/07/22 | 201 | 205 | 196 | 198 | 135,000 |
2014/07/18 | 197 | 199 | 189 | 198 | 166,000 |
2014/07/17 | 205 | 206 | 193 | 198 | 328,000 |
2014/07/16 | 190 | 215 | 183 | 207 | 1,118,000 |
2014/07/15 | 183 | 191 | 179 | 190 | 213,000 |
2014/07/14 | 186 | 186 | 181 | 183 | 197,000 |
2014/07/11 | 179 | 190 | 172 | 181 | 780,000 |
2014/07/10 | 193 | 194 | 177 | 177 | 462,000 |
2014/07/09 | 188 | 193 | 185 | 192 | 382,000 |
2014/07/08 | 192 | 194 | 182 | 191 | 438,000 |
2014/07/07 | 172 | 188 | 170 | 187 | 512,000 |
2014/07/04 | 168 | 172 | 168 | 170 | 20,000 |
2014/07/03 | 171 | 176 | 171 | 171 | 72,000 |
2014/07/02 | 177 | 178 | 172 | 172 | 257,000 |
2014/07/01 | 166 | 172 | 166 | 169 | 104,000 |
2014/06/30 | 159 | 169 | 159 | 166 | 34,000 |
2014/06/27 | 163 | 163 | 158 | 161 | 27,000 |
2014/06/26 | 161 | 164 | 160 | 163 | 28,000 |
2014/06/25 | 160 | 161 | 160 | 161 | 8,000 |
2014/06/24 | 162 | 162 | 160 | 162 | 15,000 |
2014/06/23 | 164 | 164 | 163 | 163 | 20,000 |
2014/06/20 | 160 | 162 | 160 | 162 | 35,000 |
2014/06/19 | 158 | 161 | 158 | 161 | 39,000 |
2014/06/18 | 156 | 158 | 156 | 158 | 21,000 |
2014/06/17 | 155 | 155 | 155 | 155 | 9,000 |
2014/06/16 | 154 | 155 | 154 | 154 | 15,000 |
2014/06/13 | 152 | 155 | 152 | 155 | 14,000 |
2014/06/12 | 151 | 152 | 151 | 151 | 20,000 |
2014/06/11 | 153 | 154 | 152 | 152 | 15,000 |
2014/06/10 | 153 | 155 | 153 | 155 | 5,000 |
2014/06/09 | 156 | 156 | 154 | 154 | 13,000 |
2014/06/06 | 153 | 153 | 151 | 151 | 9,000 |
2014/06/05 | 154 | 154 | 154 | 154 | 9,000 |
2014/06/04 | 156 | 156 | 154 | 154 | 9,000 |
2014/06/03 | 156 | 157 | 155 | 157 | 5,000 |
2014/06/02 | 154 | 155 | 154 | 155 | 10,000 |
2014/05/30 | 154 | 154 | 154 | 154 | 15,000 |
2014/05/29 | 153 | 156 | 153 | 155 | 12,000 |
2014/05/28 | 151 | 153 | 150 | 153 | 11,000 |
2014/05/27 | 150 | 151 | 149 | 149 | 17,000 |
2014/05/26 | 147 | 148 | 146 | 147 | 15,000 |
2014/05/23 | 147 | 147 | 147 | 147 | 7,000 |
2014/05/22 | 144 | 146 | 144 | 146 | 3,000 |
2014/05/21 | 145 | 145 | 144 | 144 | 4,000 |
2014/05/20 | 149 | 149 | 149 | 149 | 7,000 |
2014/05/19 | 148 | 148 | 145 | 145 | 3,000 |
2014/05/16 | 148 | 148 | 148 | 148 | 1,000 |
2014/05/15 | 151 | 153 | 148 | 150 | 8,000 |
2014/05/14 | 148 | 150 | 148 | 150 | 4,000 |
2014/05/13 | 150 | 150 | 145 | 145 | 15,000 |
2014/05/12 | 153 | 153 | 149 | 149 | 8,000 |
2014/05/09 | 151 | 154 | 151 | 154 | 3,000 |
2014/05/08 | 152 | 152 | 152 | 152 | 9,000 |
2014/05/07 | 158 | 158 | 154 | 154 | 3,000 |
2014/04/30 | 158 | 158 | 158 | 158 | 5,000 |
2014/04/28 | 157 | 158 | 157 | 158 | 14,000 |
2014/04/25 | 153 | 157 | 151 | 157 | 17,000 |
2014/04/24 | 153 | 153 | 153 | 153 | 3,000 |
2014/04/21 | 152 | 152 | 152 | 152 | 7,000 |
2014/04/18 | 150 | 151 | 150 | 151 | 7,000 |
2014/04/17 | 152 | 152 | 151 | 151 | 4,000 |
2014/04/16 | 150 | 151 | 150 | 151 | 3,000 |
2014/04/15 | 151 | 151 | 148 | 149 | 6,000 |
2014/04/14 | 148 | 148 | 148 | 148 | 1,000 |
2014/04/11 | 145 | 148 | 145 | 148 | 7,000 |
2014/04/10 | 153 | 155 | 150 | 150 | 8,000 |
2014/04/09 | 152 | 152 | 150 | 150 | 6,000 |
2014/04/08 | 152 | 154 | 152 | 154 | 5,000 |
2014/04/07 | 153 | 153 | 153 | 153 | 1,000 |
2014/04/04 | 156 | 157 | 156 | 157 | 2,000 |
2014/04/03 | 156 | 157 | 156 | 157 | 2,000 |
2014/04/02 | 155 | 156 | 155 | 155 | 3,000 |
2014/04/01 | 153 | 155 | 153 | 155 | 2,000 |
2014/03/31 | 156 | 156 | 154 | 154 | 8,000 |
2014/03/28 | 154 | 154 | 154 | 154 | 2,000 |
2014/03/27 | 147 | 152 | 147 | 152 | 6,000 |
2014/03/26 | 156 | 156 | 154 | 154 | 11,000 |
2014/03/25 | 152 | 154 | 152 | 154 | 23,000 |
2014/03/24 | 153 | 154 | 152 | 153 | 24,000 |
2014/03/20 | 156 | 157 | 150 | 153 | 57,000 |
2014/03/19 | 156 | 157 | 156 | 157 | 13,000 |
2014/03/18 | 157 | 157 | 156 | 157 | 4,000 |
2014/03/17 | 157 | 157 | 154 | 154 | 11,000 |
2014/03/14 | 154 | 157 | 154 | 156 | 21,000 |
2014/03/13 | 160 | 164 | 159 | 164 | 14,000 |
2014/03/12 | 160 | 160 | 159 | 159 | 8,000 |
2014/03/11 | 162 | 163 | 161 | 161 | 12,000 |
2014/03/10 | 164 | 164 | 160 | 162 | 7,000 |
2014/03/07 | 160 | 163 | 160 | 161 | 17,000 |
2014/03/06 | 157 | 159 | 157 | 159 | 10,000 |
2014/03/05 | 157 | 157 | 156 | 157 | 7,000 |
2014/03/04 | 153 | 156 | 153 | 156 | 24,000 |
2014/03/03 | 159 | 159 | 153 | 157 | 10,000 |
2014/02/28 | 160 | 160 | 159 | 159 | 11,000 |
2014/02/27 | 162 | 163 | 162 | 163 | 3,000 |
2014/02/26 | 163 | 163 | 162 | 162 | 6,000 |
2014/02/25 | 162 | 163 | 162 | 163 | 5,000 |
2014/02/24 | 162 | 163 | 161 | 161 | 5,000 |
2014/02/21 | 165 | 165 | 162 | 162 | 3,000 |
2014/02/20 | 162 | 162 | 160 | 160 | 17,000 |
2014/02/19 | 163 | 165 | 163 | 165 | 6,000 |
2014/02/18 | 160 | 163 | 160 | 163 | 12,000 |
2014/02/17 | 158 | 159 | 158 | 158 | 4,000 |
2014/02/14 | 158 | 160 | 151 | 154 | 37,000 |
2014/02/13 | 158 | 168 | 151 | 158 | 123,000 |
2014/02/12 | 157 | 161 | 157 | 161 | 10,000 |
2014/02/10 | 158 | 158 | 156 | 157 | 18,000 |
2014/02/07 | 150 | 154 | 150 | 153 | 28,000 |
2014/02/06 | 145 | 149 | 144 | 149 | 30,000 |
2014/02/05 | 148 | 150 | 143 | 145 | 81,000 |
2014/02/04 | 148 | 152 | 142 | 145 | 122,000 |
2014/02/03 | 162 | 164 | 158 | 158 | 25,000 |
2014/01/31 | 171 | 171 | 163 | 165 | 46,000 |
2014/01/30 | 169 | 170 | 166 | 168 | 57,000 |
2014/01/29 | 170 | 175 | 170 | 175 | 10,000 |
2014/01/28 | 164 | 168 | 164 | 168 | 21,000 |
2014/01/27 | 168 | 168 | 163 | 164 | 121,000 |
2014/01/24 | 175 | 175 | 172 | 173 | 167,000 |
2014/01/23 | 183 | 183 | 179 | 180 | 21,000 |
2014/01/22 | 187 | 187 | 179 | 183 | 97,000 |
2014/01/21 | 187 | 190 | 186 | 187 | 105,000 |
2014/01/20 | 185 | 190 | 183 | 188 | 94,000 |
2014/01/17 | 182 | 184 | 180 | 184 | 102,000 |
2014/01/16 | 185 | 185 | 180 | 182 | 83,000 |
2014/01/15 | 184 | 190 | 182 | 183 | 173,000 |
2014/01/14 | 175 | 183 | 175 | 181 | 134,000 |
2014/01/10 | 178 | 182 | 174 | 181 | 176,000 |
2014/01/09 | 175 | 175 | 173 | 174 | 33,000 |
2014/01/08 | 172 | 178 | 172 | 177 | 119,000 |
2014/01/07 | 164 | 170 | 164 | 169 | 42,000 |
2014/01/06 | 166 | 167 | 164 | 165 | 28,000 |