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 |
|---|---|---|---|---|---|
| 2006/12/29 | 60,700 | 64,500 | 58,600 | 58,700 | 232 |
| 2006/12/28 | 62,000 | 62,000 | 60,000 | 60,200 | 93 |
| 2006/12/27 | 59,100 | 64,000 | 59,000 | 60,300 | 252 |
| 2006/12/26 | 58,600 | 59,100 | 57,200 | 59,000 | 165 |
| 2006/12/25 | 66,200 | 69,300 | 61,100 | 61,100 | 433 |
| 2006/12/22 | 61,000 | 66,100 | 60,600 | 66,100 | 456 |
| 2006/12/21 | 63,600 | 63,600 | 60,500 | 61,100 | 342 |
| 2006/12/20 | 65,000 | 65,200 | 63,500 | 64,500 | 271 |
| 2006/12/19 | 67,700 | 68,300 | 66,600 | 66,600 | 233 |
| 2006/12/18 | 70,100 | 70,100 | 67,100 | 67,600 | 273 |
| 2006/12/15 | 70,000 | 70,000 | 66,300 | 68,600 | 1,204 |
| 2006/12/14 | 72,700 | 74,300 | 72,700 | 72,700 | 787 |
| 2006/12/13 | 83,000 | 83,000 | 80,600 | 82,700 | 19 |
| 2006/12/12 | 84,000 | 84,000 | 80,500 | 82,000 | 117 |
| 2006/12/11 | 85,500 | 86,000 | 83,000 | 84,000 | 131 |
| 2006/12/08 | 81,000 | 83,800 | 81,000 | 83,800 | 73 |
| 2006/12/07 | 83,000 | 83,000 | 80,600 | 82,200 | 64 |
| 2006/12/06 | 81,700 | 83,300 | 80,200 | 83,300 | 41 |
| 2006/12/05 | 85,000 | 86,000 | 83,000 | 83,700 | 197 |
| 2006/12/04 | 86,000 | 86,000 | 83,000 | 85,000 | 194 |
| 2006/12/01 | 86,500 | 86,500 | 85,000 | 86,100 | 113 |
| 2006/11/30 | 89,000 | 89,000 | 86,000 | 86,000 | 73 |
| 2006/11/29 | 87,000 | 90,500 | 86,900 | 88,000 | 127 |
| 2006/11/28 | 87,000 | 88,200 | 86,000 | 87,000 | 71 |
| 2006/11/27 | 84,000 | 88,000 | 84,000 | 86,300 | 70 |
| 2006/11/24 | 86,600 | 88,000 | 85,000 | 88,000 | 75 |
| 2006/11/22 | 84,500 | 87,900 | 84,500 | 87,600 | 135 |
| 2006/11/21 | 83,000 | 83,900 | 82,000 | 83,900 | 143 |
| 2006/11/20 | 87,000 | 87,000 | 83,100 | 84,000 | 154 |
| 2006/11/17 | 88,600 | 88,600 | 85,000 | 87,000 | 28 |
| 2006/11/16 | 88,600 | 88,600 | 88,000 | 88,600 | 48 |
| 2006/11/15 | 91,000 | 92,000 | 88,000 | 90,000 | 60 |
| 2006/11/14 | 92,000 | 92,000 | 88,000 | 90,000 | 75 |
| 2006/11/13 | 92,000 | 93,000 | 88,000 | 88,000 | 53 |
| 2006/11/10 | 87,000 | 96,000 | 87,000 | 94,000 | 172 |
| 2006/11/09 | 87,600 | 88,500 | 80,600 | 86,900 | 264 |
| 2006/11/08 | 90,100 | 90,100 | 88,500 | 89,600 | 116 |
| 2006/11/07 | 96,100 | 96,100 | 90,100 | 90,100 | 164 |
| 2006/11/06 | 97,500 | 97,500 | 93,000 | 95,100 | 97 |
| 2006/11/02 | 99,000 | 99,500 | 97,500 | 97,500 | 103 |
| 2006/11/01 | 97,500 | 99,700 | 97,000 | 99,000 | 153 |
| 2006/10/31 | 98,100 | 99,700 | 97,000 | 98,500 | 252 |
| 2006/10/30 | 101,000 | 102,000 | 97,500 | 99,800 | 436 |
| 2006/10/27 | 113,000 | 122,000 | 105,000 | 105,000 | 5,266 |
| 2006/10/26 | 97,800 | 107,000 | 96,200 | 107,000 | 1,052 |
| 2006/10/25 | 96,000 | 98,000 | 95,000 | 96,900 | 165 |
| 2006/10/24 | 102,000 | 102,000 | 98,000 | 98,000 | 201 |
| 2006/10/23 | 100,000 | 100,000 | 95,100 | 97,600 | 385 |
| 2006/10/20 | 105,000 | 112,000 | 99,400 | 100,000 | 2,305 |
| 2006/10/19 | 100,000 | 110,000 | 95,500 | 105,000 | 818 |
| 2006/10/18 | 100,000 | 103,000 | 98,800 | 100,000 | 223 |
| 2006/10/17 | 98,800 | 105,000 | 97,800 | 105,000 | 376 |
| 2006/10/16 | 88,100 | 99,800 | 87,000 | 99,800 | 341 |
| 2006/10/13 | 82,000 | 89,900 | 82,000 | 89,900 | 143 |
| 2006/10/12 | 81,500 | 81,500 | 78,800 | 81,500 | 70 |
| 2006/10/11 | 81,000 | 81,900 | 79,300 | 80,500 | 86 |
| 2006/10/10 | 82,100 | 82,100 | 78,600 | 80,700 | 175 |
| 2006/10/06 | 81,300 | 83,000 | 80,400 | 82,000 | 108 |
| 2006/10/05 | 82,500 | 85,000 | 80,500 | 85,000 | 219 |
| 2006/10/04 | 79,000 | 84,800 | 78,000 | 84,500 | 525 |
| 2006/10/03 | 85,000 | 86,000 | 81,000 | 86,000 | 437 |
| 2006/10/02 | 90,100 | 91,500 | 84,500 | 85,300 | 414 |
| 2006/09/29 | 89,300 | 99,200 | 85,200 | 92,900 | 703 |
| 2006/09/28 | 86,000 | 90,000 | 84,000 | 89,200 | 120 |
| 2006/09/27 | 91,100 | 91,100 | 82,400 | 85,800 | 266 |
| 2006/09/26 | 88,000 | 88,000 | 78,500 | 81,200 | 572 |
| 2006/09/25 | 96,000 | 96,000 | 88,000 | 88,000 | 225 |
| 2006/09/22 | 100,000 | 100,000 | 97,600 | 98,000 | 82 |
| 2006/09/21 | 103,000 | 103,000 | 99,100 | 102,000 | 140 |
| 2006/09/20 | 100,000 | 102,000 | 99,500 | 102,000 | 117 |
| 2006/09/19 | 105,000 | 108,000 | 99,500 | 101,000 | 202 |
| 2006/09/15 | 103,000 | 109,000 | 100,000 | 107,000 | 256 |
| 2006/09/14 | 109,000 | 112,000 | 100,000 | 105,000 | 590 |
| 2006/09/13 | 123,000 | 123,000 | 110,000 | 111,000 | 539 |
| 2006/09/12 | 123,000 | 124,000 | 119,000 | 122,000 | 268 |
| 2006/09/11 | 124,000 | 124,000 | 120,000 | 123,000 | 396 |
| 2006/09/08 | 120,000 | 131,000 | 118,000 | 123,000 | 1,919 |
| 2006/09/07 | 116,000 | 120,000 | 113,000 | 120,000 | 264 |
| 2006/09/06 | 120,000 | 121,000 | 116,000 | 120,000 | 244 |
| 2006/09/05 | 121,000 | 123,000 | 114,000 | 122,000 | 688 |
| 2006/09/04 | 107,000 | 128,000 | 107,000 | 123,000 | 3,208 |
| 2006/09/01 | 108,000 | 109,000 | 107,000 | 108,000 | 66 |
| 2006/08/31 | 109,000 | 115,000 | 104,000 | 108,000 | 349 |
| 2006/08/30 | 110,000 | 111,000 | 108,000 | 108,000 | 93 |
| 2006/08/29 | 113,000 | 113,000 | 105,000 | 111,000 | 254 |
| 2006/08/28 | 122,000 | 122,000 | 105,000 | 115,000 | 401 |
| 2006/08/28 | 1 -> 5.00 分割 | ||||
| 2006/08/25 | 612,000 | 622,000 | 593,000 | 612,000 | 121 |
| 2006/08/24 | 595,000 | 612,000 | 589,000 | 612,000 | 83 |
| 2006/08/23 | 580,000 | 598,000 | 572,000 | 586,000 | 80 |
| 2006/08/22 | 559,000 | 574,000 | 551,000 | 573,000 | 32 |
| 2006/08/21 | 556,000 | 565,000 | 543,000 | 555,000 | 26 |
| 2006/08/18 | 553,000 | 565,000 | 553,000 | 558,000 | 21 |
| 2006/08/17 | 577,000 | 577,000 | 557,000 | 566,000 | 27 |
| 2006/08/16 | 569,000 | 576,000 | 560,000 | 567,000 | 68 |
| 2006/08/15 | 570,000 | 570,000 | 549,000 | 552,000 | 81 |
| 2006/08/14 | 642,000 | 675,000 | 556,000 | 572,000 | 548 |
| 2006/08/11 | 625,000 | 625,000 | 625,000 | 625,000 | 23 |
| 2006/08/10 | 491,000 | 539,000 | 491,000 | 525,000 | 32 |
| 2006/08/09 | 488,000 | 490,000 | 485,000 | 489,000 | 7 |
| 2006/08/08 | 510,000 | 510,000 | 490,000 | 490,000 | 16 |
| 2006/08/07 | 517,000 | 526,000 | 505,000 | 510,000 | 19 |
| 2006/08/04 | 518,000 | 524,000 | 518,000 | 524,000 | 5 |
| 2006/08/03 | 548,000 | 548,000 | 517,000 | 517,000 | 8 |
| 2006/08/02 | 533,000 | 533,000 | 524,000 | 524,000 | 11 |
| 2006/08/01 | 538,000 | 545,000 | 530,000 | 542,000 | 9 |
| 2006/07/31 | 564,000 | 564,000 | 540,000 | 540,000 | 5 |
| 2006/07/28 | 537,000 | 537,000 | 534,000 | 534,000 | 9 |
| 2006/07/27 | 556,000 | 556,000 | 536,000 | 550,000 | 11 |
| 2006/07/26 | 561,000 | 570,000 | 540,000 | 560,000 | 15 |
| 2006/07/25 | 538,000 | 550,000 | 530,000 | 531,000 | 7 |
| 2006/07/24 | 520,000 | 520,000 | 512,000 | 520,000 | 7 |
| 2006/07/21 | 525,000 | 525,000 | 505,000 | 520,000 | 12 |
| 2006/07/20 | 520,000 | 536,000 | 520,000 | 536,000 | 9 |
| 2006/07/19 | 521,000 | 528,000 | 486,000 | 486,000 | 23 |
| 2006/07/18 | 560,000 | 560,000 | 481,000 | 511,000 | 44 |
| 2006/07/14 | 582,000 | 590,000 | 580,000 | 580,000 | 35 |
| 2006/07/13 | 600,000 | 619,000 | 580,000 | 602,000 | 30 |
| 2006/07/12 | 625,000 | 625,000 | 606,000 | 606,000 | 30 |
| 2006/07/11 | 630,000 | 630,000 | 614,000 | 615,000 | 11 |
| 2006/07/10 | 630,000 | 630,000 | 607,000 | 630,000 | 25 |
| 2006/07/07 | 632,000 | 646,000 | 632,000 | 635,000 | 21 |
| 2006/07/06 | 633,000 | 633,000 | 602,000 | 630,000 | 48 |
| 2006/07/05 | 651,000 | 665,000 | 645,000 | 654,000 | 63 |
| 2006/07/04 | 668,000 | 670,000 | 662,000 | 670,000 | 29 |
| 2006/07/03 | 690,000 | 690,000 | 666,000 | 678,000 | 42 |
| 2006/06/30 | 701,000 | 707,000 | 688,000 | 700,000 | 59 |
| 2006/06/29 | 683,000 | 700,000 | 677,000 | 700,000 | 36 |
| 2006/06/28 | 689,000 | 730,000 | 668,000 | 679,000 | 170 |
| 2006/06/27 | 655,000 | 690,000 | 655,000 | 690,000 | 110 |
| 2006/06/26 | 630,000 | 648,000 | 625,000 | 648,000 | 20 |
| 2006/06/23 | 622,000 | 650,000 | 622,000 | 640,000 | 32 |
| 2006/06/22 | 610,000 | 628,000 | 600,000 | 623,000 | 39 |
| 2006/06/21 | 610,000 | 610,000 | 589,000 | 609,000 | 15 |
| 2006/06/20 | 620,000 | 621,000 | 603,000 | 620,000 | 25 |
| 2006/06/19 | 626,000 | 629,000 | 614,000 | 629,000 | 20 |
| 2006/06/16 | 620,000 | 625,000 | 607,000 | 625,000 | 22 |
| 2006/06/15 | 615,000 | 640,000 | 600,000 | 610,000 | 23 |
| 2006/06/14 | 579,000 | 615,000 | 579,000 | 615,000 | 11 |
| 2006/06/13 | 610,000 | 615,000 | 579,000 | 579,000 | 31 |
| 2006/06/12 | 648,000 | 648,000 | 611,000 | 615,000 | 39 |
| 2006/06/09 | 586,000 | 649,000 | 586,000 | 649,000 | 37 |
| 2006/06/08 | 570,000 | 580,000 | 560,000 | 575,000 | 16 |
| 2006/06/07 | 527,000 | 636,000 | 527,000 | 590,000 | 19 |
| 2006/06/06 | 500,000 | 536,000 | 494,000 | 536,000 | 23 |
| 2006/06/05 | 498,000 | 510,000 | 487,000 | 510,000 | 27 |
| 2006/06/02 | 534,000 | 545,000 | 451,000 | 498,000 | 47 |
| 2006/06/01 | 574,000 | 574,000 | 520,000 | 535,000 | 19 |
| 2006/05/31 | 583,000 | 583,000 | 570,000 | 570,000 | 14 |
| 2006/05/30 | 590,000 | 594,000 | 585,000 | 594,000 | 12 |
| 2006/05/29 | 610,000 | 610,000 | 595,000 | 595,000 | 23 |
| 2006/05/26 | 604,000 | 620,000 | 599,000 | 599,000 | 12 |
| 2006/05/25 | 591,000 | 591,000 | 585,000 | 585,000 | 12 |
| 2006/05/24 | 582,000 | 595,000 | 570,000 | 595,000 | 24 |
| 2006/05/23 | 600,000 | 603,000 | 580,000 | 580,000 | 57 |
| 2006/05/22 | 608,000 | 650,000 | 608,000 | 620,000 | 31 |
| 2006/05/19 | 590,000 | 600,000 | 588,000 | 600,000 | 27 |
| 2006/05/18 | 602,000 | 602,000 | 580,000 | 595,000 | 41 |
| 2006/05/17 | 608,000 | 610,000 | 591,000 | 600,000 | 76 |
| 2006/05/16 | 600,000 | 629,000 | 590,000 | 605,000 | 88 |
| 2006/05/15 | 552,000 | 619,000 | 552,000 | 619,000 | 35 |
| 2006/05/12 | 600,000 | 600,000 | 580,000 | 582,000 | 6 |
| 2006/05/11 | 593,000 | 593,000 | 580,000 | 590,000 | 16 |
| 2006/05/10 | 613,000 | 613,000 | 600,000 | 603,000 | 27 |
| 2006/05/09 | 609,000 | 613,000 | 608,000 | 613,000 | 8 |
| 2006/05/08 | 624,000 | 625,000 | 609,000 | 609,000 | 24 |
| 2006/05/02 | 624,000 | 635,000 | 619,000 | 620,000 | 32 |
| 2006/05/01 | 655,000 | 655,000 | 622,000 | 644,000 | 35 |
| 2006/04/28 | 618,000 | 670,000 | 618,000 | 655,000 | 50 |
| 2006/04/27 | 645,000 | 645,000 | 610,000 | 612,000 | 64 |
| 2006/04/26 | 630,000 | 660,000 | 630,000 | 645,000 | 8 |
| 2006/04/25 | 658,000 | 670,000 | 621,000 | 650,000 | 43 |
| 2006/04/24 | 650,000 | 650,000 | 630,000 | 639,000 | 21 |
| 2006/04/21 | 675,000 | 684,000 | 650,000 | 667,000 | 63 |
| 2006/04/20 | 680,000 | 699,000 | 670,000 | 673,000 | 55 |
| 2006/04/19 | 700,000 | 700,000 | 674,000 | 680,000 | 200 |
| 2006/04/18 | 700,000 | 700,000 | 662,000 | 690,000 | 57 |
| 2006/04/17 | 705,000 | 705,000 | 645,000 | 645,000 | 43 |
| 2006/04/14 | 655,000 | 660,000 | 655,000 | 655,000 | 15 |
| 2006/04/13 | 670,000 | 679,000 | 657,000 | 659,000 | 19 |
| 2006/04/12 | 650,000 | 677,000 | 650,000 | 670,000 | 37 |
| 2006/04/11 | 668,000 | 668,000 | 650,000 | 650,000 | 41 |
| 2006/04/10 | 680,000 | 680,000 | 670,000 | 670,000 | 31 |
| 2006/04/07 | 687,000 | 690,000 | 675,000 | 683,000 | 29 |
| 2006/04/06 | 685,000 | 688,000 | 675,000 | 680,000 | 21 |
| 2006/04/05 | 714,000 | 714,000 | 695,000 | 699,000 | 15 |
| 2006/04/04 | 730,000 | 730,000 | 704,000 | 704,000 | 27 |
| 2006/04/03 | 750,000 | 750,000 | 715,000 | 726,000 | 14 |
| 2006/03/31 | 780,000 | 780,000 | 704,000 | 745,000 | 145 |
| 2006/03/30 | 730,000 | 808,000 | 730,000 | 780,000 | 133 |
| 2006/03/29 | 640,000 | 750,000 | 640,000 | 750,000 | 239 |
| 2006/03/28 | 658,000 | 658,000 | 625,000 | 650,000 | 13 |
| 2006/03/27 | 620,000 | 659,000 | 601,000 | 659,000 | 13 |
| 2006/03/24 | 617,000 | 620,000 | 615,000 | 620,000 | 8 |
| 2006/03/23 | 626,000 | 626,000 | 620,000 | 620,000 | 7 |
| 2006/03/22 | 625,000 | 625,000 | 625,000 | 625,000 | 4 |
| 2006/03/20 | 625,000 | 630,000 | 609,000 | 615,000 | 25 |
| 2006/03/17 | 620,000 | 630,000 | 620,000 | 625,000 | 5 |
| 2006/03/16 | 638,000 | 638,000 | 621,000 | 622,000 | 8 |
| 2006/03/15 | 645,000 | 645,000 | 640,000 | 640,000 | 9 |
| 2006/03/14 | 650,000 | 655,000 | 641,000 | 641,000 | 7 |
| 2006/03/13 | 670,000 | 670,000 | 670,000 | 670,000 | 2 |
| 2006/03/10 | 659,000 | 659,000 | 655,000 | 655,000 | 4 |
| 2006/03/09 | 611,000 | 644,000 | 611,000 | 639,000 | 4 |
| 2006/03/08 | 615,000 | 615,000 | 610,000 | 610,000 | 5 |
| 2006/03/07 | 642,000 | 642,000 | 620,000 | 622,000 | 5 |
| 2006/03/06 | 630,000 | 654,000 | 630,000 | 642,000 | 14 |
| 2006/03/03 | 659,000 | 669,000 | 620,000 | 620,000 | 17 |
| 2006/03/02 | 690,000 | 710,000 | 662,000 | 680,000 | 17 |
| 2006/03/01 | 679,000 | 695,000 | 657,000 | 680,000 | 20 |
| 2006/02/28 | 700,000 | 715,000 | 695,000 | 715,000 | 23 |
| 2006/02/27 | 790,000 | 790,000 | 740,000 | 759,000 | 63 |
| 2006/02/24 | 605,000 | 703,000 | 605,000 | 691,000 | 71 |
| 2006/02/23 | 565,000 | 608,000 | 555,000 | 603,000 | 49 |
| 2006/02/22 | 563,000 | 595,000 | 563,000 | 595,000 | 27 |
| 2006/02/21 | 531,000 | 600,000 | 531,000 | 593,000 | 41 |
| 2006/02/20 | 560,000 | 590,000 | 530,000 | 545,000 | 58 |
| 2006/02/17 | 715,000 | 730,000 | 615,000 | 630,000 | 41 |
| 2006/02/16 | 694,000 | 750,000 | 664,000 | 740,000 | 14 |
| 2006/02/15 | 710,000 | 754,000 | 710,000 | 754,000 | 16 |
| 2006/02/14 | 700,000 | 740,000 | 661,000 | 700,000 | 21 |
| 2006/02/13 | 801,000 | 801,000 | 720,000 | 730,000 | 31 |
| 2006/02/10 | 850,000 | 850,000 | 800,000 | 800,000 | 5 |
| 2006/02/09 | 870,000 | 870,000 | 820,000 | 821,000 | 27 |
| 2006/02/08 | 880,000 | 880,000 | 859,000 | 860,000 | 8 |
| 2006/02/07 | 830,000 | 889,000 | 820,000 | 888,000 | 32 |
| 2006/02/06 | 740,000 | 830,000 | 740,000 | 830,000 | 43 |
| 2006/02/03 | 770,000 | 770,000 | 720,000 | 730,000 | 19 |
| 2006/02/02 | 777,000 | 777,000 | 750,000 | 770,000 | 6 |
| 2006/02/01 | 780,000 | 790,000 | 780,000 | 780,000 | 13 |
| 2006/01/31 | 788,000 | 788,000 | 765,000 | 765,000 | 10 |
| 2006/01/30 | 830,000 | 830,000 | 800,000 | 801,000 | 22 |
| 2006/01/27 | 870,000 | 870,000 | 830,000 | 830,000 | 15 |
| 2006/01/26 | 800,000 | 880,000 | 800,000 | 870,000 | 27 |
| 2006/01/25 | 810,000 | 820,000 | 800,000 | 800,000 | 21 |
| 2006/01/24 | 737,000 | 810,000 | 730,000 | 810,000 | 36 |
| 2006/01/23 | 815,000 | 820,000 | 737,000 | 738,000 | 31 |
| 2006/01/20 | 851,000 | 910,000 | 835,000 | 837,000 | 56 |
| 2006/01/19 | 720,000 | 870,000 | 720,000 | 850,000 | 167 |
| 2006/01/17 | 1,020,000 | 1,030,000 | 901,000 | 920,000 | 189 |
| 2006/01/16 | 1,000,000 | 1,040,000 | 993,000 | 1,040,000 | 77 |
| 2006/01/13 | 1,020,000 | 1,040,000 | 981,000 | 990,000 | 115 |
| 2006/01/12 | 971,000 | 1,050,000 | 971,000 | 1,050,000 | 157 |
| 2006/01/11 | 927,000 | 969,000 | 926,000 | 961,000 | 96 |
| 2006/01/10 | 988,000 | 1,040,000 | 881,000 | 921,000 | 148 |
| 2006/01/06 | 1,000,000 | 1,040,000 | 976,000 | 976,000 | 162 |
| 2006/01/05 | 1,100,000 | 1,150,000 | 1,030,000 | 1,070,000 | 159 |
| 2006/01/04 | 1,160,000 | 1,230,000 | 1,100,000 | 1,150,000 | 272 |