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 |
|---|---|---|---|---|---|
| 2007/12/28 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2007/12/27 | 140,000 | 140,000 | 138,000 | 140,000 | 5 |
| 2007/12/26 | 140,000 | 142,000 | 133,000 | 140,000 | 24 |
| 2007/12/25 | 144,000 | 144,000 | 140,000 | 140,000 | 8 |
| 2007/12/21 | 110,000 | 150,000 | 110,000 | 149,000 | 537 |
| 2007/12/20 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2007/12/19 | 125,000 | 130,000 | 125,000 | 130,000 | 8 |
| 2007/12/18 | 127,000 | 130,000 | 127,000 | 130,000 | 47 |
| 2007/12/17 | 128,000 | 134,000 | 124,000 | 134,000 | 63 |
| 2007/12/14 | 133,000 | 139,000 | 122,000 | 137,000 | 75 |
| 2007/12/13 | 133,000 | 135,000 | 132,000 | 134,000 | 79 |
| 2007/12/12 | 139,000 | 139,000 | 133,000 | 139,000 | 17 |
| 2007/12/11 | 132,000 | 140,000 | 132,000 | 140,000 | 19 |
| 2007/12/10 | 137,000 | 138,000 | 130,000 | 137,000 | 23 |
| 2007/12/07 | 135,000 | 140,000 | 133,000 | 138,000 | 13 |
| 2007/12/06 | 136,000 | 141,000 | 136,000 | 141,000 | 8 |
| 2007/12/05 | 136,000 | 144,000 | 124,000 | 144,000 | 73 |
| 2007/12/04 | 144,000 | 144,000 | 133,000 | 144,000 | 45 |
| 2007/12/03 | 142,000 | 144,000 | 133,000 | 144,000 | 61 |
| 2007/11/30 | 144,000 | 144,000 | 144,000 | 144,000 | 8 |
| 2007/11/29 | 150,000 | 150,000 | 148,000 | 148,000 | 46 |
| 2007/11/28 | 159,000 | 163,000 | 150,000 | 150,000 | 48 |
| 2007/11/27 | 152,000 | 159,000 | 150,000 | 159,000 | 57 |
| 2007/11/26 | 152,000 | 160,000 | 152,000 | 158,000 | 11 |
| 2007/11/22 | 159,000 | 165,000 | 159,000 | 160,000 | 15 |
| 2007/11/21 | 162,000 | 170,000 | 161,000 | 165,000 | 45 |
| 2007/11/20 | 161,000 | 170,000 | 160,000 | 170,000 | 26 |
| 2007/11/19 | 170,000 | 170,000 | 169,000 | 170,000 | 25 |
| 2007/11/16 | 160,000 | 175,000 | 158,000 | 170,000 | 116 |
| 2007/11/15 | 170,000 | 170,000 | 156,000 | 170,000 | 44 |
| 2007/11/14 | 168,000 | 170,000 | 161,000 | 170,000 | 64 |
| 2007/11/13 | 155,000 | 170,000 | 155,000 | 170,000 | 46 |
| 2007/11/12 | 149,000 | 163,000 | 145,000 | 160,000 | 131 |
| 2007/11/09 | 151,000 | 151,000 | 142,000 | 146,000 | 29 |
| 2007/11/08 | 153,000 | 154,000 | 144,000 | 145,000 | 617 |
| 2007/11/07 | 170,000 | 170,000 | 149,000 | 162,000 | 138 |
| 2007/11/06 | 170,000 | 178,000 | 155,000 | 169,000 | 117 |
| 2007/11/05 | 189,000 | 189,000 | 168,000 | 180,000 | 35 |
| 2007/11/02 | 169,000 | 194,000 | 168,000 | 189,000 | 365 |
| 2007/11/01 | 145,000 | 167,000 | 145,000 | 167,000 | 158 |
| 2007/10/31 | 142,000 | 150,000 | 141,000 | 147,000 | 15 |
| 2007/10/30 | 154,000 | 160,000 | 145,000 | 149,000 | 41 |
| 2007/10/29 | 139,000 | 155,000 | 135,000 | 153,000 | 61 |
| 2007/10/26 | 161,000 | 165,000 | 153,000 | 155,000 | 43 |
| 2007/10/25 | 170,000 | 175,000 | 162,000 | 170,000 | 11 |
| 2007/10/24 | 173,000 | 179,000 | 170,000 | 174,000 | 7 |
| 2007/10/23 | 166,000 | 180,000 | 165,000 | 179,000 | 19 |
| 2007/10/22 | 174,000 | 174,000 | 168,000 | 172,000 | 14 |
| 2007/10/19 | 178,000 | 183,000 | 175,000 | 183,000 | 26 |
| 2007/10/18 | 183,000 | 184,000 | 176,000 | 184,000 | 10 |
| 2007/10/17 | 185,000 | 185,000 | 185,000 | 185,000 | 5 |
| 2007/10/16 | 186,000 | 188,000 | 185,000 | 188,000 | 30 |
| 2007/10/15 | 185,000 | 185,000 | 170,000 | 185,000 | 43 |
| 2007/10/12 | 181,000 | 185,000 | 181,000 | 185,000 | 20 |
| 2007/10/11 | 170,000 | 185,000 | 170,000 | 185,000 | 93 |
| 2007/10/10 | 177,000 | 179,000 | 171,000 | 171,000 | 47 |
| 2007/10/09 | 175,000 | 176,000 | 172,000 | 175,000 | 22 |
| 2007/10/05 | 172,000 | 181,000 | 168,000 | 170,000 | 64 |
| 2007/10/04 | 180,000 | 181,000 | 175,000 | 181,000 | 21 |
| 2007/10/03 | 181,000 | 190,000 | 180,000 | 180,000 | 43 |
| 2007/10/02 | 185,000 | 190,000 | 180,000 | 187,000 | 26 |
| 2007/10/01 | 190,000 | 191,000 | 189,000 | 189,000 | 10 |
| 2007/09/28 | 187,000 | 193,000 | 182,000 | 193,000 | 49 |
| 2007/09/27 | 190,000 | 190,000 | 183,000 | 184,000 | 8 |
| 2007/09/26 | 183,000 | 190,000 | 183,000 | 190,000 | 13 |
| 2007/09/25 | 186,000 | 192,000 | 178,000 | 191,000 | 26 |
| 2007/09/21 | 196,000 | 196,000 | 188,000 | 194,000 | 29 |
| 2007/09/20 | 185,000 | 199,000 | 180,000 | 196,000 | 185 |
| 2007/09/19 | 180,000 | 185,000 | 179,000 | 184,000 | 58 |
| 2007/09/18 | 179,000 | 179,000 | 157,000 | 177,000 | 64 |
| 2007/09/14 | 180,000 | 184,000 | 174,000 | 177,000 | 84 |
| 2007/09/13 | 185,000 | 186,000 | 176,000 | 180,000 | 68 |
| 2007/09/12 | 199,000 | 199,000 | 179,000 | 185,000 | 129 |
| 2007/09/11 | 198,000 | 199,000 | 190,000 | 199,000 | 104 |
| 2007/09/10 | 198,000 | 200,000 | 190,000 | 200,000 | 119 |
| 2007/09/07 | 185,000 | 207,000 | 180,000 | 198,000 | 247 |
| 2007/09/06 | 182,000 | 198,000 | 182,000 | 182,000 | 108 |
| 2007/09/05 | 198,000 | 206,000 | 179,000 | 205,000 | 117 |
| 2007/09/04 | 210,000 | 210,000 | 188,000 | 200,000 | 113 |
| 2007/09/03 | 193,000 | 205,000 | 184,000 | 202,000 | 134 |
| 2007/09/03 | 1 -> 0.10 分割 | ||||
| 2007/08/27 | 20,300 | 20,980 | 18,800 | 19,500 | 4,393 |
| 2007/08/24 | 18,530 | 20,300 | 17,250 | 20,300 | 6,354 |
| 2007/08/23 | 17,100 | 18,300 | 16,900 | 18,300 | 2,640 |
| 2007/08/22 | 14,010 | 16,300 | 14,010 | 16,300 | 2,622 |
| 2007/08/21 | 14,400 | 15,300 | 13,040 | 14,500 | 1,127 |
| 2007/08/20 | 14,200 | 16,400 | 14,020 | 14,400 | 1,909 |
| 2007/08/17 | 15,000 | 15,800 | 13,000 | 14,800 | 3,305 |
| 2007/08/16 | 11,800 | 14,600 | 11,010 | 14,600 | 1,913 |
| 2007/08/15 | 12,500 | 12,600 | 12,040 | 12,600 | 430 |
| 2007/08/14 | 12,900 | 13,000 | 12,010 | 12,980 | 604 |
| 2007/08/13 | 13,100 | 13,300 | 12,750 | 12,900 | 559 |
| 2007/08/10 | 13,380 | 13,380 | 12,780 | 12,810 | 1,768 |
| 2007/08/09 | 14,780 | 14,780 | 14,780 | 14,780 | 514 |
| 2007/08/08 | 14,700 | 14,800 | 12,500 | 12,780 | 1,685 |
| 2007/08/07 | 15,900 | 15,900 | 14,010 | 14,500 | 896 |
| 2007/08/06 | 16,100 | 16,500 | 15,890 | 15,920 | 515 |
| 2007/08/03 | 16,670 | 17,000 | 16,150 | 16,670 | 701 |
| 2007/08/02 | 15,900 | 17,900 | 15,700 | 16,670 | 1,718 |
| 2007/08/01 | 17,300 | 18,050 | 16,700 | 16,700 | 767 |
| 2007/07/31 | 19,000 | 19,000 | 18,050 | 18,100 | 713 |
| 2007/07/30 | 17,000 | 18,420 | 16,410 | 17,450 | 1,281 |
| 2007/07/27 | 18,810 | 18,810 | 17,530 | 17,990 | 1,176 |
| 2007/07/26 | 20,300 | 20,500 | 18,810 | 18,810 | 1,434 |
| 2007/07/25 | 18,260 | 20,420 | 17,800 | 20,070 | 2,779 |
| 2007/07/24 | 20,080 | 20,120 | 18,420 | 18,860 | 2,250 |
| 2007/07/23 | 21,500 | 21,800 | 19,520 | 19,880 | 3,619 |
| 2007/07/20 | 21,110 | 23,480 | 19,130 | 22,400 | 11,019 |
| 2007/07/19 | 20,610 | 20,610 | 19,600 | 20,610 | 7,542 |
| 2007/07/18 | 16,150 | 19,200 | 16,150 | 18,410 | 18,842 |
| 2007/07/17 | 22,150 | 22,150 | 22,150 | 22,150 | 368 |
| 2007/07/13 | 25,150 | 25,150 | 25,150 | 25,150 | 588 |
| 2007/07/12 | 28,150 | 28,150 | 28,150 | 28,150 | 369 |
| 2007/07/11 | 36,600 | 38,750 | 32,150 | 32,150 | 11,137 |
| 2007/07/10 | 37,600 | 40,350 | 34,800 | 35,750 | 8,825 |
| 2007/07/09 | 40,000 | 44,300 | 38,800 | 38,800 | 8,713 |
| 2007/07/06 | 35,400 | 41,000 | 34,100 | 41,000 | 10,397 |
| 2007/07/05 | 44,200 | 44,500 | 37,000 | 37,000 | 4,875 |
| 2007/07/04 | 40,000 | 41,000 | 40,000 | 41,000 | 3,109 |
| 2007/07/03 | 34,950 | 37,000 | 34,100 | 37,000 | 4,165 |
| 2007/07/02 | 31,500 | 33,000 | 30,300 | 33,000 | 3,429 |
| 2007/06/29 | 30,500 | 31,000 | 29,700 | 30,800 | 2,527 |
| 2007/06/28 | 27,900 | 30,000 | 27,900 | 29,500 | 1,656 |
| 2007/06/27 | 28,300 | 28,850 | 27,600 | 27,600 | 1,919 |
| 2007/06/26 | 31,000 | 31,450 | 28,500 | 30,200 | 8,365 |
| 2007/06/25 | 27,000 | 28,450 | 26,150 | 28,450 | 5,178 |
| 2007/06/22 | 22,630 | 25,450 | 22,450 | 25,450 | 4,220 |
| 2007/06/21 | 22,160 | 22,540 | 22,120 | 22,450 | 1,050 |
| 2007/06/20 | 24,200 | 24,590 | 22,210 | 22,800 | 2,406 |
| 2007/06/19 | 23,000 | 24,710 | 22,710 | 23,600 | 4,685 |
| 2007/06/18 | 21,550 | 21,710 | 20,820 | 21,710 | 2,064 |
| 2007/06/15 | 19,570 | 19,960 | 19,060 | 19,710 | 618 |
| 2007/06/14 | 18,600 | 19,400 | 18,590 | 19,370 | 138 |
| 2007/06/13 | 18,520 | 18,800 | 18,500 | 18,590 | 61 |
| 2007/06/12 | 18,900 | 18,900 | 18,410 | 18,800 | 166 |
| 2007/06/11 | 19,420 | 19,510 | 18,800 | 18,990 | 357 |
| 2007/06/08 | 19,000 | 19,460 | 19,000 | 19,220 | 158 |
| 2007/06/07 | 19,600 | 19,600 | 18,700 | 19,180 | 325 |
| 2007/06/06 | 19,800 | 19,800 | 19,180 | 19,400 | 198 |
| 2007/06/05 | 19,060 | 19,650 | 18,940 | 19,600 | 356 |
| 2007/06/04 | 20,110 | 20,150 | 19,800 | 19,800 | 536 |
| 2007/06/01 | 20,030 | 20,400 | 19,810 | 20,100 | 699 |
| 2007/05/31 | 20,300 | 20,420 | 19,750 | 20,030 | 314 |
| 2007/05/30 | 19,900 | 20,290 | 19,600 | 20,290 | 285 |
| 2007/05/29 | 19,280 | 19,890 | 18,770 | 19,700 | 247 |
| 2007/05/28 | 18,360 | 19,290 | 18,350 | 19,290 | 399 |
| 2007/05/25 | 18,800 | 19,300 | 18,400 | 18,560 | 338 |
| 2007/05/24 | 19,250 | 19,650 | 19,000 | 19,100 | 417 |
| 2007/05/23 | 19,500 | 19,900 | 19,100 | 19,200 | 312 |
| 2007/05/22 | 19,900 | 19,900 | 18,720 | 19,500 | 223 |
| 2007/05/21 | 18,500 | 20,010 | 18,310 | 19,990 | 287 |
| 2007/05/18 | 20,300 | 20,600 | 18,540 | 19,900 | 560 |
| 2007/05/17 | 20,520 | 20,620 | 20,140 | 20,490 | 249 |
| 2007/05/16 | 20,900 | 21,000 | 20,300 | 20,780 | 452 |
| 2007/05/15 | 21,510 | 22,450 | 21,000 | 21,740 | 371 |
| 2007/05/14 | 22,550 | 22,760 | 21,880 | 22,000 | 517 |
| 2007/05/11 | 21,510 | 23,000 | 21,350 | 22,660 | 477 |
| 2007/05/10 | 23,000 | 23,000 | 22,350 | 22,410 | 392 |
| 2007/05/09 | 22,900 | 23,000 | 21,890 | 22,710 | 751 |
| 2007/05/08 | 21,910 | 24,190 | 21,310 | 23,300 | 1,503 |
| 2007/05/07 | 21,400 | 22,000 | 21,200 | 21,920 | 557 |
| 2007/05/02 | 21,600 | 21,600 | 21,050 | 21,200 | 532 |
| 2007/05/01 | 22,000 | 22,000 | 21,300 | 21,660 | 352 |
| 2007/04/27 | 21,600 | 21,980 | 21,200 | 21,980 | 438 |
| 2007/04/26 | 21,590 | 21,770 | 21,080 | 21,500 | 243 |
| 2007/04/25 | 21,750 | 21,750 | 20,610 | 21,290 | 697 |
| 2007/04/24 | 22,800 | 23,200 | 21,100 | 21,450 | 522 |
| 2007/04/23 | 23,350 | 23,700 | 22,440 | 22,440 | 1,101 |
| 2007/04/20 | 24,980 | 24,980 | 22,410 | 22,450 | 1,830 |
| 2007/04/19 | 21,500 | 23,820 | 21,050 | 23,820 | 2,217 |
| 2007/04/18 | 24,000 | 24,800 | 20,500 | 20,520 | 3,405 |
| 2007/04/17 | 22,000 | 22,300 | 21,790 | 22,100 | 247 |
| 2007/04/16 | 22,530 | 22,590 | 21,720 | 22,400 | 346 |
| 2007/04/13 | 21,700 | 22,740 | 21,700 | 21,920 | 272 |
| 2007/04/12 | 22,600 | 22,600 | 21,700 | 21,990 | 1,484 |
| 2007/04/11 | 21,600 | 22,700 | 21,220 | 22,500 | 1,038 |
| 2007/04/10 | 24,000 | 24,000 | 22,030 | 22,800 | 1,486 |
| 2007/04/09 | 24,800 | 25,700 | 23,110 | 24,900 | 3,388 |
| 2007/04/06 | 21,600 | 24,000 | 21,520 | 24,000 | 568 |
| 2007/04/05 | 21,000 | 21,940 | 20,610 | 21,600 | 457 |
| 2007/04/04 | 21,200 | 21,490 | 20,550 | 21,250 | 429 |
| 2007/04/03 | 21,500 | 21,800 | 20,200 | 20,530 | 1,079 |
| 2007/04/02 | 22,110 | 23,590 | 22,000 | 22,300 | 460 |
| 2007/03/30 | 22,300 | 23,300 | 22,200 | 22,800 | 802 |
| 2007/03/29 | 23,600 | 24,400 | 22,200 | 22,600 | 2,111 |
| 2007/03/28 | 24,500 | 27,800 | 24,060 | 24,500 | 3,955 |
| 2007/03/27 | 26,000 | 26,000 | 25,500 | 26,000 | 1,309 |
| 2007/03/26 | 21,800 | 23,000 | 20,900 | 23,000 | 1,064 |
| 2007/03/23 | 21,160 | 21,470 | 19,500 | 20,000 | 930 |
| 2007/03/22 | 22,070 | 22,300 | 20,400 | 20,860 | 1,424 |
| 2007/03/20 | 23,500 | 23,880 | 20,860 | 20,870 | 2,140 |
| 2007/03/19 | 22,500 | 24,000 | 22,020 | 23,200 | 861 |
| 2007/03/16 | 23,220 | 23,850 | 21,700 | 22,950 | 1,556 |
| 2007/03/15 | 24,550 | 24,800 | 22,500 | 22,620 | 1,413 |
| 2007/03/14 | 26,650 | 26,650 | 23,650 | 23,650 | 2,384 |
| 2007/03/13 | 29,100 | 30,000 | 26,150 | 26,650 | 822 |
| 2007/03/12 | 30,500 | 30,500 | 28,500 | 29,100 | 1,109 |
| 2007/03/09 | 30,500 | 30,500 | 27,000 | 28,000 | 1,590 |
| 2007/03/08 | 32,150 | 32,150 | 30,500 | 30,500 | 849 |
| 2007/03/07 | 34,700 | 34,850 | 31,500 | 34,500 | 203 |
| 2007/03/06 | 33,600 | 36,000 | 33,000 | 35,100 | 133 |
| 2007/03/05 | 36,900 | 36,900 | 34,000 | 34,400 | 186 |
| 2007/03/02 | 36,000 | 37,000 | 35,600 | 36,900 | 141 |
| 2007/03/01 | 35,200 | 37,400 | 34,800 | 36,100 | 393 |
| 2007/02/28 | 35,000 | 35,700 | 33,000 | 34,800 | 148 |
| 2007/02/27 | 39,000 | 39,000 | 37,000 | 37,000 | 275 |
| 2007/02/26 | 38,050 | 39,000 | 37,600 | 38,000 | 178 |
| 2007/02/23 | 41,000 | 41,000 | 38,150 | 38,700 | 198 |
| 2007/02/22 | 39,000 | 40,900 | 39,000 | 39,500 | 242 |
| 2007/02/21 | 38,100 | 40,400 | 37,950 | 38,600 | 208 |
| 2007/02/20 | 38,100 | 39,400 | 37,000 | 38,100 | 232 |
| 2007/02/19 | 40,200 | 41,000 | 37,500 | 37,700 | 354 |
| 2007/02/16 | 42,100 | 43,750 | 40,000 | 40,600 | 486 |
| 2007/02/15 | 40,950 | 43,550 | 40,000 | 42,200 | 1,347 |
| 2007/02/14 | 38,100 | 41,800 | 38,000 | 41,350 | 2,063 |
| 2007/02/13 | 37,000 | 37,800 | 35,000 | 37,800 | 339 |
| 2007/02/09 | 37,800 | 38,200 | 36,500 | 37,200 | 282 |
| 2007/02/08 | 40,000 | 40,000 | 37,200 | 38,300 | 981 |
| 2007/02/07 | 38,500 | 39,900 | 36,800 | 38,300 | 1,814 |
| 2007/02/06 | 40,100 | 40,750 | 38,100 | 38,100 | 3,325 |
| 2007/02/05 | 45,700 | 45,700 | 42,100 | 42,100 | 1,883 |
| 2007/02/02 | 50,500 | 51,800 | 48,500 | 49,300 | 49 |
| 2007/02/01 | 50,000 | 51,500 | 48,900 | 50,300 | 82 |
| 2007/01/31 | 50,000 | 51,000 | 48,200 | 49,800 | 295 |
| 2007/01/30 | 55,100 | 56,000 | 52,000 | 52,000 | 133 |
| 2007/01/29 | 56,300 | 57,300 | 56,000 | 56,000 | 64 |
| 2007/01/26 | 57,500 | 59,000 | 56,100 | 57,000 | 61 |
| 2007/01/25 | 58,000 | 59,700 | 57,200 | 57,700 | 150 |
| 2007/01/24 | 58,300 | 61,000 | 58,000 | 58,100 | 228 |
| 2007/01/23 | 63,500 | 64,000 | 57,500 | 58,600 | 656 |
| 2007/01/22 | 57,100 | 61,100 | 54,500 | 61,100 | 668 |
| 2007/01/19 | 51,000 | 56,100 | 50,500 | 56,100 | 431 |
| 2007/01/18 | 50,800 | 51,100 | 50,000 | 51,100 | 146 |
| 2007/01/17 | 51,000 | 51,500 | 48,500 | 51,500 | 460 |
| 2007/01/16 | 55,000 | 55,000 | 49,500 | 51,500 | 691 |
| 2007/01/15 | 56,500 | 56,500 | 52,900 | 54,500 | 149 |
| 2007/01/12 | 58,000 | 58,000 | 55,200 | 56,500 | 22 |
| 2007/01/11 | 57,200 | 57,900 | 54,000 | 57,500 | 56 |
| 2007/01/10 | 57,000 | 57,000 | 55,600 | 56,700 | 77 |
| 2007/01/09 | 57,000 | 58,200 | 56,600 | 56,600 | 38 |
| 2007/01/05 | 58,200 | 58,500 | 54,000 | 57,000 | 102 |
| 2007/01/04 | 58,200 | 61,000 | 58,200 | 58,500 | 32 |