ルーデン・ホールディングス(1400)の株価時系列情報
ルーデン・ホールディングス(1400)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 | 951,000 | 1,040,000 | 950,000 | 1,040,000 | 126 |
| 2005/12/29 | 888,000 | 940,000 | 888,000 | 940,000 | 106 |
| 2005/12/28 | 847,000 | 880,000 | 847,000 | 880,000 | 55 |
| 2005/12/27 | 850,000 | 853,000 | 842,000 | 847,000 | 51 |
| 2005/12/26 | 849,000 | 865,000 | 836,000 | 840,000 | 71 |
| 2005/12/22 | 840,000 | 852,000 | 830,000 | 831,000 | 86 |
| 2005/12/21 | 834,000 | 854,000 | 820,000 | 820,000 | 85 |
| 2005/12/20 | 775,000 | 850,000 | 770,000 | 832,000 | 180 |
| 2005/12/19 | 750,000 | 773,000 | 750,000 | 765,000 | 52 |
| 2005/12/16 | 725,000 | 745,000 | 712,000 | 745,000 | 19 |
| 2005/12/15 | 699,000 | 745,000 | 699,000 | 735,000 | 63 |
| 2005/12/14 | 695,000 | 695,000 | 685,000 | 695,000 | 20 |
| 2005/12/13 | 717,000 | 717,000 | 675,000 | 695,000 | 58 |
| 2005/12/12 | 750,000 | 750,000 | 710,000 | 717,000 | 59 |
| 2005/12/09 | 727,000 | 755,000 | 726,000 | 752,000 | 58 |
| 2005/12/08 | 790,000 | 850,000 | 720,000 | 721,000 | 128 |
| 2005/12/07 | 725,000 | 810,000 | 725,000 | 790,000 | 307 |
| 2005/12/06 | 665,000 | 715,000 | 655,000 | 715,000 | 168 |
| 2005/12/05 | 567,000 | 620,000 | 567,000 | 615,000 | 110 |
| 2005/12/02 | 565,000 | 565,000 | 547,000 | 565,000 | 31 |
| 2005/12/01 | 545,000 | 554,000 | 537,000 | 540,000 | 31 |
| 2005/11/30 | 546,000 | 550,000 | 535,000 | 545,000 | 26 |
| 2005/11/29 | 555,000 | 555,000 | 545,000 | 550,000 | 8 |
| 2005/11/28 | 557,000 | 560,000 | 541,000 | 555,000 | 16 |
| 2005/11/25 | 558,000 | 558,000 | 555,000 | 557,000 | 10 |
| 2005/11/24 | 560,000 | 560,000 | 558,000 | 558,000 | 6 |
| 2005/11/22 | 556,000 | 558,000 | 556,000 | 558,000 | 11 |
| 2005/11/21 | 591,000 | 591,000 | 553,000 | 555,000 | 18 |
| 2005/11/18 | 560,000 | 586,000 | 550,000 | 556,000 | 30 |
| 2005/11/17 | 551,000 | 555,000 | 540,000 | 555,000 | 5 |
| 2005/11/16 | 535,000 | 550,000 | 535,000 | 550,000 | 11 |
| 2005/11/15 | 560,000 | 560,000 | 550,000 | 550,000 | 6 |
| 2005/11/14 | 570,000 | 580,000 | 559,000 | 565,000 | 15 |
| 2005/11/11 | 555,000 | 580,000 | 555,000 | 579,000 | 10 |
| 2005/11/10 | 570,000 | 580,000 | 570,000 | 572,000 | 12 |
| 2005/11/09 | 552,000 | 552,000 | 543,000 | 547,000 | 10 |
| 2005/11/08 | 575,000 | 575,000 | 550,000 | 556,000 | 9 |
| 2005/11/07 | 599,000 | 619,000 | 578,000 | 578,000 | 26 |
| 2005/11/04 | 545,000 | 594,000 | 545,000 | 594,000 | 62 |
| 2005/11/02 | 531,000 | 545,000 | 531,000 | 545,000 | 10 |
| 2005/11/01 | 530,000 | 530,000 | 525,000 | 530,000 | 19 |
| 2005/10/31 | 568,000 | 574,000 | 556,000 | 560,000 | 16 |
| 2005/10/28 | 589,000 | 595,000 | 573,000 | 586,000 | 25 |
| 2005/10/27 | 588,000 | 598,000 | 588,000 | 592,000 | 26 |
| 2005/10/26 | 577,000 | 590,000 | 565,000 | 580,000 | 16 |
| 2005/10/25 | 560,000 | 582,000 | 551,000 | 568,000 | 26 |
| 2005/10/24 | 590,000 | 590,000 | 550,000 | 550,000 | 22 |
| 2005/10/21 | 540,000 | 555,000 | 540,000 | 540,000 | 22 |
| 2005/10/20 | 541,000 | 558,000 | 534,000 | 540,000 | 46 |
| 2005/10/19 | 515,000 | 578,000 | 513,000 | 571,000 | 77 |
| 2005/10/18 | 514,000 | 515,000 | 505,000 | 511,000 | 33 |
| 2005/10/17 | 502,000 | 520,000 | 502,000 | 510,000 | 76 |
| 2005/10/14 | 555,000 | 555,000 | 532,000 | 541,000 | 38 |
| 2005/10/13 | 580,000 | 580,000 | 559,000 | 561,000 | 32 |
| 2005/10/12 | 595,000 | 595,000 | 580,000 | 583,000 | 27 |
| 2005/10/11 | 621,000 | 621,000 | 595,000 | 599,000 | 43 |
| 2005/10/07 | 654,000 | 654,000 | 602,000 | 624,000 | 61 |
| 2005/10/06 | 590,000 | 627,000 | 573,000 | 627,000 | 170 |
| 2005/10/05 | 659,000 | 674,000 | 659,000 | 659,000 | 92 |
| 2005/10/04 | 740,000 | 760,000 | 740,000 | 759,000 | 29 |
| 2005/10/03 | 731,000 | 765,000 | 731,000 | 750,000 | 26 |
| 2005/09/30 | 690,000 | 730,000 | 690,000 | 730,000 | 28 |
| 2005/09/29 | 712,000 | 715,000 | 690,000 | 690,000 | 49 |
| 2005/09/28 | 770,000 | 770,000 | 745,000 | 767,000 | 25 |
| 2005/09/27 | 840,000 | 840,000 | 770,000 | 794,000 | 24 |
| 2005/09/26 | 830,000 | 840,000 | 820,000 | 830,000 | 25 |
| 2005/09/22 | 892,000 | 892,000 | 865,000 | 880,000 | 20 |
| 2005/09/21 | 893,000 | 900,000 | 885,000 | 896,000 | 5 |
| 2005/09/20 | 903,000 | 908,000 | 885,000 | 893,000 | 23 |
| 2005/09/16 | 906,000 | 908,000 | 900,000 | 908,000 | 19 |
| 2005/09/15 | 950,000 | 950,000 | 905,000 | 906,000 | 22 |
| 2005/09/14 | 928,000 | 970,000 | 925,000 | 950,000 | 65 |
| 2005/09/13 | 923,000 | 923,000 | 913,000 | 922,000 | 17 |
| 2005/09/12 | 928,000 | 928,000 | 903,000 | 913,000 | 20 |
| 2005/09/09 | 888,000 | 901,000 | 887,000 | 887,000 | 12 |
| 2005/09/08 | 886,000 | 895,000 | 886,000 | 886,000 | 7 |
| 2005/09/07 | 899,000 | 899,000 | 885,000 | 885,000 | 13 |
| 2005/09/06 | 901,000 | 902,000 | 894,000 | 894,000 | 18 |
| 2005/09/05 | 903,000 | 903,000 | 900,000 | 901,000 | 3 |
| 2005/09/02 | 924,000 | 930,000 | 903,000 | 903,000 | 12 |
| 2005/09/01 | 931,000 | 941,000 | 902,000 | 924,000 | 24 |
| 2005/08/31 | 883,000 | 942,000 | 882,000 | 930,000 | 40 |
| 2005/08/30 | 900,000 | 901,000 | 891,000 | 891,000 | 8 |
| 2005/08/29 | 905,000 | 905,000 | 883,000 | 900,000 | 20 |
| 2005/08/26 | 900,000 | 910,000 | 900,000 | 910,000 | 8 |
| 2005/08/25 | 930,000 | 930,000 | 910,000 | 910,000 | 8 |
| 2005/08/24 | 930,000 | 930,000 | 920,000 | 930,000 | 14 |
| 2005/08/23 | 970,000 | 977,000 | 943,000 | 950,000 | 27 |
| 2005/08/22 | 970,000 | 970,000 | 960,000 | 970,000 | 15 |
| 2005/08/19 | 917,000 | 944,000 | 917,000 | 944,000 | 11 |
| 2005/08/18 | 908,000 | 918,000 | 908,000 | 916,000 | 6 |
| 2005/08/17 | 904,000 | 918,000 | 900,000 | 918,000 | 9 |
| 2005/08/16 | 900,000 | 910,000 | 900,000 | 908,000 | 11 |
| 2005/08/15 | 900,000 | 925,000 | 900,000 | 912,000 | 5 |
| 2005/08/12 | 955,000 | 961,000 | 936,000 | 936,000 | 8 |
| 2005/08/11 | 960,000 | 966,000 | 960,000 | 966,000 | 2 |
| 2005/08/10 | 986,000 | 986,000 | 951,000 | 951,000 | 12 |
| 2005/08/09 | 920,000 | 960,000 | 920,000 | 950,000 | 10 |
| 2005/08/08 | 882,000 | 899,000 | 878,000 | 899,000 | 22 |
| 2005/08/05 | 905,000 | 930,000 | 882,000 | 882,000 | 9 |
| 2005/08/04 | 910,000 | 910,000 | 860,000 | 900,000 | 28 |
| 2005/08/03 | 955,000 | 960,000 | 940,000 | 940,000 | 23 |
| 2005/08/02 | 990,000 | 990,000 | 955,000 | 960,000 | 27 |
| 2005/08/01 | 1,030,000 | 1,030,000 | 980,000 | 993,000 | 42 |
| 2005/07/29 | 1,100,000 | 1,110,000 | 1,000,000 | 1,010,000 | 152 |
| 2005/07/28 | 970,000 | 1,060,000 | 970,000 | 1,060,000 | 112 |
| 2005/07/27 | 975,000 | 975,000 | 950,000 | 958,000 | 31 |
| 2005/07/26 | 995,000 | 995,000 | 981,000 | 981,000 | 16 |
| 2005/07/25 | 1,000,000 | 1,000,000 | 980,000 | 995,000 | 43 |
| 2005/07/22 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 23 |
| 2005/07/21 | 1,020,000 | 1,040,000 | 1,020,000 | 1,020,000 | 15 |
| 2005/07/20 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 36 |
| 2005/07/19 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 42 |
| 2005/07/15 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 46 |
| 2005/07/14 | 1,050,000 | 1,080,000 | 1,040,000 | 1,050,000 | 78 |
| 2005/07/13 | 1,010,000 | 1,070,000 | 1,010,000 | 1,060,000 | 207 |
| 2005/07/12 | 1,100,000 | 1,110,000 | 1,050,000 | 1,070,000 | 65 |
| 2005/07/11 | 1,130,000 | 1,140,000 | 1,090,000 | 1,100,000 | 44 |
| 2005/07/08 | 1,120,000 | 1,150,000 | 1,110,000 | 1,120,000 | 71 |
| 2005/07/07 | 1,200,000 | 1,230,000 | 1,180,000 | 1,180,000 | 51 |
| 2005/07/06 | 1,220,000 | 1,220,000 | 1,170,000 | 1,200,000 | 48 |
| 2005/07/05 | 1,230,000 | 1,240,000 | 1,150,000 | 1,180,000 | 132 |
| 2005/07/04 | 1,320,000 | 1,320,000 | 1,230,000 | 1,240,000 | 224 |
| 2005/07/01 | 1,150,000 | 1,350,000 | 1,100,000 | 1,300,000 | 593 |
| 2005/06/30 | 1,250,000 | 1,330,000 | 1,150,000 | 1,150,000 | 404 |
| 2005/06/29 | 1,230,000 | 1,270,000 | 1,150,000 | 1,270,000 | 630 |
| 2005/06/28 | 984,000 | 1,070,000 | 968,000 | 1,070,000 | 219 |
| 2005/06/27 | 965,000 | 987,000 | 955,000 | 964,000 | 29 |
| 2005/06/24 | 960,000 | 1,000,000 | 960,000 | 985,000 | 37 |
| 2005/06/23 | 1,030,000 | 1,040,000 | 975,000 | 1,000,000 | 174 |
| 2005/06/22 | 857,000 | 966,000 | 857,000 | 966,000 | 95 |
| 2005/06/21 | 877,000 | 882,000 | 866,000 | 866,000 | 33 |
| 2005/06/20 | 912,000 | 912,000 | 870,000 | 873,000 | 42 |
| 2005/06/17 | 896,000 | 924,000 | 890,000 | 919,000 | 57 |
| 2005/06/16 | 849,000 | 910,000 | 840,000 | 895,000 | 88 |
| 2005/06/15 | 880,000 | 880,000 | 840,000 | 850,000 | 45 |
| 2005/06/14 | 929,000 | 929,000 | 856,000 | 860,000 | 107 |
| 2005/06/13 | 999,000 | 999,000 | 930,000 | 930,000 | 98 |
| 2005/06/10 | 950,000 | 1,000,000 | 928,000 | 1,000,000 | 111 |
| 2005/06/09 | 993,000 | 995,000 | 902,000 | 922,000 | 168 |
| 2005/06/08 | 1,050,000 | 1,070,000 | 980,000 | 980,000 | 138 |
| 2005/06/07 | 1,100,000 | 1,120,000 | 1,070,000 | 1,070,000 | 71 |
| 2005/06/06 | 1,100,000 | 1,140,000 | 1,090,000 | 1,120,000 | 44 |
| 2005/06/03 | 1,170,000 | 1,170,000 | 1,120,000 | 1,130,000 | 47 |
| 2005/06/02 | 1,210,000 | 1,220,000 | 1,150,000 | 1,150,000 | 79 |
| 2005/06/01 | 1,160,000 | 1,240,000 | 1,150,000 | 1,180,000 | 130 |
| 2005/05/31 | 1,130,000 | 1,170,000 | 1,110,000 | 1,160,000 | 55 |
| 2005/05/30 | 1,130,000 | 1,170,000 | 1,120,000 | 1,150,000 | 64 |
| 2005/05/27 | 1,140,000 | 1,140,000 | 1,050,000 | 1,100,000 | 74 |
| 2005/05/26 | 1,120,000 | 1,160,000 | 1,090,000 | 1,100,000 | 90 |
| 2005/05/25 | 1,270,000 | 1,290,000 | 1,160,000 | 1,180,000 | 182 |
| 2005/05/24 | 1,320,000 | 1,350,000 | 1,310,000 | 1,310,000 | 26 |
| 2005/05/23 | 1,320,000 | 1,380,000 | 1,290,000 | 1,330,000 | 65 |
| 2005/05/20 | 1,370,000 | 1,370,000 | 1,330,000 | 1,340,000 | 45 |
| 2005/05/19 | 1,380,000 | 1,420,000 | 1,360,000 | 1,380,000 | 107 |
| 2005/05/18 | 1,330,000 | 1,370,000 | 1,290,000 | 1,360,000 | 80 |
| 2005/05/17 | 1,460,000 | 1,470,000 | 1,260,000 | 1,310,000 | 124 |
| 2005/05/16 | 1,520,000 | 1,560,000 | 1,380,000 | 1,410,000 | 71 |
| 2005/05/13 | 1,600,000 | 1,610,000 | 1,530,000 | 1,550,000 | 107 |
| 2005/05/12 | 1,480,000 | 1,620,000 | 1,460,000 | 1,600,000 | 271 |
| 2005/05/11 | 1,470,000 | 1,520,000 | 1,460,000 | 1,460,000 | 74 |
| 2005/05/10 | 1,520,000 | 1,540,000 | 1,420,000 | 1,500,000 | 163 |
| 2005/05/09 | 1,660,000 | 1,660,000 | 1,520,000 | 1,530,000 | 119 |
| 2005/05/06 | 1,740,000 | 1,750,000 | 1,620,000 | 1,650,000 | 178 |
| 2005/05/02 | 1,660,000 | 1,700,000 | 1,630,000 | 1,680,000 | 158 |
| 2005/04/28 | 1,770,000 | 1,790,000 | 1,670,000 | 1,690,000 | 509 |
| 2005/04/27 | 1,750,000 | 1,870,000 | 1,700,000 | 1,740,000 | 1,068 |
| 2005/04/26 | 1,600,000 | 1,870,000 | 1,600,000 | 1,800,000 | 1,287 |
| 2005/04/25 | 1,470,000 | 1,640,000 | 1,450,000 | 1,640,000 | 557 |
| 2005/04/22 | 1,420,000 | 1,540,000 | 1,370,000 | 1,440,000 | 679 |
| 2005/04/21 | 1,300,000 | 1,370,000 | 1,270,000 | 1,360,000 | 286 |
| 2005/04/20 | 1,470,000 | 1,470,000 | 1,360,000 | 1,370,000 | 312 |
| 2005/04/19 | 1,410,000 | 1,470,000 | 1,360,000 | 1,420,000 | 724 |
| 2005/04/18 | 1,430,000 | 1,450,000 | 1,390,000 | 1,390,000 | 227 |
| 2005/04/15 | 1,410,000 | 1,530,000 | 1,390,000 | 1,480,000 | 552 |
| 2005/04/14 | 1,410,000 | 1,480,000 | 1,340,000 | 1,440,000 | 671 |
| 2005/04/13 | 1,530,000 | 1,580,000 | 1,300,000 | 1,470,000 | 1,517 |
| 2005/04/12 | 1,590,000 | 1,650,000 | 1,590,000 | 1,590,000 | 491 |
| 2005/04/11 | 2,010,000 | 2,080,000 | 1,890,000 | 1,890,000 | 1,709 |
| 2005/04/08 | 2,000,000 | 2,300,000 | 1,730,000 | 2,290,000 | 2,613 |