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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,920 | 2,920 | 2,920 | 2,920 | 1 |
| 2008/12/29 | 3,000 | 3,010 | 2,870 | 2,950 | 46 |
| 2008/12/26 | 3,080 | 3,100 | 2,950 | 3,100 | 10 |
| 2008/12/25 | 3,110 | 3,400 | 3,000 | 3,030 | 156 |
| 2008/12/24 | 3,250 | 3,250 | 2,900 | 3,000 | 216 |
| 2008/12/22 | 3,150 | 3,250 | 3,150 | 3,250 | 88 |
| 2008/12/19 | 3,150 | 3,290 | 3,150 | 3,270 | 27 |
| 2008/12/18 | 3,320 | 3,430 | 3,110 | 3,290 | 259 |
| 2008/12/17 | 3,690 | 3,750 | 3,240 | 3,250 | 256 |
| 2008/12/16 | 3,450 | 3,890 | 3,210 | 3,740 | 119 |
| 2008/12/15 | 3,140 | 3,500 | 3,140 | 3,350 | 236 |
| 2008/12/12 | 3,000 | 3,180 | 2,860 | 3,180 | 250 |
| 2008/12/11 | 2,950 | 3,100 | 2,950 | 3,090 | 88 |
| 2008/12/10 | 3,100 | 3,320 | 2,790 | 2,790 | 523 |
| 2008/12/09 | 2,690 | 3,090 | 2,690 | 3,090 | 140 |
| 2008/12/08 | 2,700 | 2,860 | 2,690 | 2,690 | 91 |
| 2008/12/05 | 2,800 | 2,800 | 2,700 | 2,700 | 45 |
| 2008/12/04 | 2,900 | 2,900 | 2,790 | 2,800 | 107 |
| 2008/12/03 | 2,705 | 2,790 | 2,700 | 2,700 | 51 |
| 2008/12/02 | 2,705 | 2,800 | 2,700 | 2,780 | 116 |
| 2008/12/01 | 2,900 | 3,140 | 2,800 | 2,840 | 200 |
| 2008/11/28 | 2,700 | 2,750 | 2,650 | 2,750 | 21 |
| 2008/11/27 | 2,590 | 2,690 | 2,530 | 2,690 | 54 |
| 2008/11/26 | 2,750 | 2,750 | 2,620 | 2,630 | 45 |
| 2008/11/25 | 2,560 | 2,760 | 2,530 | 2,750 | 242 |
| 2008/11/21 | 2,910 | 2,910 | 2,800 | 2,800 | 158 |
| 2008/11/20 | 3,050 | 3,050 | 2,900 | 3,040 | 58 |
| 2008/11/19 | 3,030 | 3,130 | 2,900 | 3,000 | 92 |
| 2008/11/18 | 2,900 | 3,100 | 2,900 | 3,100 | 129 |
| 2008/11/17 | 3,270 | 3,270 | 2,780 | 2,960 | 895 |
| 2008/11/14 | 3,150 | 3,280 | 3,130 | 3,270 | 140 |
| 2008/11/13 | 3,230 | 3,250 | 3,080 | 3,200 | 107 |
| 2008/11/12 | 3,020 | 3,300 | 3,020 | 3,280 | 649 |
| 2008/11/11 | 3,440 | 3,500 | 3,070 | 3,310 | 215 |
| 2008/11/10 | 3,150 | 3,750 | 3,090 | 3,340 | 749 |
| 2008/11/07 | 3,100 | 3,340 | 3,050 | 3,250 | 423 |
| 2008/11/06 | 3,200 | 3,200 | 2,990 | 3,110 | 460 |
| 2008/11/05 | 3,220 | 3,220 | 3,000 | 3,130 | 547 |
| 2008/11/04 | 3,150 | 3,190 | 3,000 | 3,000 | 366 |
| 2008/10/31 | 3,500 | 3,500 | 2,980 | 3,050 | 1,181 |
| 2008/10/30 | 3,470 | 3,540 | 3,470 | 3,470 | 2,079 |
| 2008/10/29 | 4,040 | 4,070 | 3,970 | 3,970 | 1,095 |
| 2008/10/28 | 5,350 | 5,500 | 4,400 | 4,470 | 423 |
| 2008/10/27 | 5,240 | 5,250 | 4,810 | 5,250 | 769 |
| 2008/10/24 | 4,650 | 5,350 | 4,490 | 4,750 | 817 |
| 2008/10/23 | 4,300 | 4,900 | 4,300 | 4,900 | 1,598 |
| 2008/10/22 | 4,400 | 4,550 | 3,950 | 4,400 | 195 |
| 2008/10/21 | 4,300 | 4,350 | 3,350 | 4,350 | 1,365 |
| 2008/10/20 | 2,850 | 3,850 | 2,850 | 3,850 | 2,605 |
| 2008/10/17 | 3,350 | 3,350 | 3,350 | 3,350 | 23 |
| 2008/10/16 | 3,860 | 4,000 | 3,850 | 3,850 | 362 |
| 2008/10/15 | 4,350 | 4,640 | 4,050 | 4,400 | 383 |
| 2008/10/14 | 4,940 | 5,000 | 4,500 | 4,500 | 439 |
| 2008/10/10 | 4,900 | 4,900 | 4,450 | 4,690 | 522 |
| 2008/10/09 | 4,700 | 5,000 | 4,300 | 4,950 | 278 |
| 2008/10/08 | 4,950 | 5,500 | 4,350 | 4,650 | 598 |
| 2008/10/07 | 5,000 | 5,470 | 5,000 | 5,350 | 237 |
| 2008/10/06 | 6,000 | 6,000 | 5,300 | 6,000 | 164 |
| 2008/10/03 | 5,850 | 6,300 | 5,010 | 6,300 | 365 |
| 2008/10/02 | 6,000 | 6,100 | 5,500 | 5,900 | 200 |
| 2008/10/01 | 6,570 | 6,570 | 5,600 | 5,800 | 203 |
| 2008/09/30 | 5,980 | 6,400 | 5,390 | 6,400 | 866 |
| 2008/09/29 | 6,800 | 6,800 | 6,110 | 6,580 | 243 |
| 2008/09/26 | 6,800 | 7,100 | 6,240 | 6,940 | 523 |
| 2008/09/25 | 7,210 | 7,280 | 6,900 | 7,220 | 295 |
| 2008/09/24 | 7,800 | 8,000 | 6,950 | 7,700 | 337 |
| 2008/09/22 | 7,100 | 8,060 | 7,100 | 8,050 | 849 |
| 2008/09/19 | 7,000 | 7,180 | 6,800 | 7,060 | 254 |
| 2008/09/18 | 6,370 | 7,100 | 6,370 | 7,100 | 467 |
| 2008/09/17 | 7,000 | 7,100 | 6,300 | 6,870 | 337 |
| 2008/09/16 | 6,500 | 7,150 | 6,100 | 7,100 | 1,043 |
| 2008/09/12 | 6,350 | 7,000 | 6,050 | 6,900 | 815 |
| 2008/09/11 | 5,500 | 6,350 | 5,380 | 6,240 | 1,702 |
| 2008/09/10 | 5,210 | 5,690 | 5,200 | 5,350 | 703 |
| 2008/09/09 | 5,220 | 5,720 | 5,160 | 5,180 | 1,422 |
| 2008/09/08 | 7,810 | 7,880 | 6,010 | 6,010 | 2,376 |
| 2008/09/05 | 7,010 | 7,010 | 7,010 | 7,010 | 90 |
| 2008/09/04 | 6,010 | 6,010 | 5,910 | 6,010 | 489 |
| 2008/09/03 | 4,600 | 5,010 | 4,600 | 5,010 | 493 |
| 2008/09/02 | 4,280 | 4,590 | 4,280 | 4,510 | 60 |
| 2008/09/01 | 4,670 | 4,700 | 4,370 | 4,400 | 318 |
| 2008/08/29 | 4,510 | 5,000 | 4,500 | 4,820 | 196 |
| 2008/08/28 | 4,600 | 4,700 | 4,510 | 4,510 | 49 |
| 2008/08/27 | 4,400 | 4,550 | 4,320 | 4,550 | 54 |
| 2008/08/26 | 4,500 | 4,690 | 4,400 | 4,690 | 132 |
| 2008/08/25 | 4,300 | 4,750 | 4,300 | 4,500 | 99 |
| 2008/08/22 | 4,250 | 4,750 | 4,050 | 4,350 | 283 |
| 2008/08/21 | 4,430 | 4,540 | 4,250 | 4,290 | 264 |
| 2008/08/20 | 4,680 | 4,710 | 4,440 | 4,470 | 388 |
| 2008/08/19 | 4,640 | 4,930 | 4,380 | 4,930 | 131 |
| 2008/08/18 | 4,770 | 4,870 | 4,480 | 4,830 | 107 |
| 2008/08/15 | 4,130 | 4,710 | 4,120 | 4,370 | 362 |
| 2008/08/14 | 5,010 | 5,010 | 4,600 | 4,600 | 223 |
| 2008/08/13 | 5,150 | 5,400 | 4,800 | 5,400 | 204 |
| 2008/08/12 | 5,530 | 5,770 | 5,400 | 5,550 | 826 |
| 2008/08/11 | 6,350 | 6,470 | 5,910 | 6,400 | 502 |
| 2008/08/08 | 5,800 | 5,950 | 5,200 | 5,950 | 2,948 |
| 2008/08/07 | 5,740 | 6,000 | 5,510 | 5,710 | 231 |
| 2008/08/06 | 5,600 | 5,940 | 5,110 | 5,940 | 319 |
| 2008/08/05 | 5,500 | 5,820 | 5,450 | 5,820 | 283 |
| 2008/08/04 | 6,050 | 6,050 | 5,510 | 5,550 | 329 |
| 2008/08/01 | 6,100 | 6,100 | 5,350 | 5,600 | 706 |
| 2008/07/31 | 6,650 | 6,900 | 5,550 | 5,940 | 2,859 |
| 2008/07/30 | 6,550 | 6,990 | 6,180 | 6,550 | 636 |
| 2008/07/29 | 7,290 | 7,500 | 6,990 | 7,050 | 734 |
| 2008/07/28 | 8,300 | 8,300 | 7,450 | 7,870 | 486 |
| 2008/07/25 | 8,560 | 8,560 | 8,010 | 8,290 | 275 |
| 2008/07/24 | 8,510 | 9,000 | 8,500 | 8,800 | 259 |
| 2008/07/23 | 8,300 | 8,910 | 8,300 | 8,600 | 171 |
| 2008/07/22 | 8,460 | 9,000 | 8,000 | 8,980 | 212 |
| 2008/07/18 | 8,260 | 8,760 | 8,000 | 8,760 | 436 |
| 2008/07/17 | 9,510 | 9,910 | 8,700 | 8,760 | 491 |
| 2008/07/16 | 7,700 | 9,100 | 7,700 | 8,810 | 854 |
| 2008/07/15 | 8,200 | 8,600 | 7,910 | 8,100 | 426 |
| 2008/07/14 | 9,100 | 9,100 | 8,590 | 8,600 | 670 |
| 2008/07/11 | 9,360 | 9,360 | 8,300 | 8,700 | 1,197 |
| 2008/07/10 | 9,900 | 9,900 | 8,800 | 9,280 | 866 |
| 2008/07/09 | 11,000 | 11,100 | 10,120 | 10,500 | 351 |
| 2008/07/08 | 11,090 | 11,490 | 10,900 | 11,010 | 257 |
| 2008/07/07 | 11,620 | 12,300 | 10,630 | 12,290 | 219 |
| 2008/07/04 | 11,950 | 12,250 | 11,220 | 11,620 | 197 |
| 2008/07/03 | 12,500 | 12,800 | 11,900 | 11,900 | 223 |
| 2008/07/02 | 13,300 | 13,300 | 12,300 | 12,300 | 257 |
| 2008/07/01 | 13,800 | 14,090 | 12,810 | 13,000 | 377 |
| 2008/06/30 | 12,400 | 13,750 | 12,000 | 13,000 | 460 |
| 2008/06/27 | 13,800 | 13,900 | 12,620 | 12,770 | 879 |
| 2008/06/26 | 15,580 | 15,580 | 14,400 | 14,600 | 853 |
| 2008/06/25 | 15,550 | 15,550 | 13,500 | 13,580 | 653 |
| 2008/06/24 | 14,800 | 15,700 | 14,500 | 15,200 | 489 |
| 2008/06/23 | 16,800 | 16,800 | 15,060 | 15,600 | 460 |
| 2008/06/20 | 17,300 | 17,740 | 15,550 | 16,800 | 713 |
| 2008/06/19 | 17,800 | 18,450 | 17,200 | 17,500 | 1,127 |
| 2008/06/18 | 19,180 | 19,400 | 18,850 | 19,200 | 275 |
| 2008/06/17 | 18,390 | 19,850 | 18,050 | 19,780 | 499 |
| 2008/06/16 | 20,010 | 20,780 | 18,000 | 18,790 | 1,135 |
| 2008/06/13 | 19,300 | 21,100 | 19,100 | 20,010 | 2,096 |
| 2008/06/12 | 20,000 | 20,400 | 19,000 | 19,100 | 697 |
| 2008/06/11 | 20,500 | 21,430 | 20,010 | 20,360 | 501 |
| 2008/06/10 | 21,500 | 21,800 | 20,070 | 20,100 | 634 |
| 2008/06/09 | 21,150 | 22,000 | 20,800 | 22,000 | 461 |
| 2008/06/06 | 23,400 | 23,800 | 21,800 | 22,350 | 789 |
| 2008/06/05 | 24,600 | 24,600 | 23,300 | 23,320 | 756 |
| 2008/06/04 | 24,900 | 25,800 | 23,060 | 23,400 | 1,692 |
| 2008/06/03 | 24,200 | 26,770 | 24,200 | 25,200 | 2,969 |
| 2008/06/02 | 26,100 | 27,200 | 25,500 | 27,200 | 2,867 |
| 2008/05/30 | 24,000 | 26,200 | 23,800 | 24,200 | 3,918 |
| 2008/05/29 | 27,400 | 28,000 | 26,800 | 26,800 | 1,857 |
| 2008/05/28 | 29,800 | 29,800 | 29,300 | 29,800 | 4,089 |
| 2008/05/27 | 23,500 | 26,800 | 22,700 | 26,800 | 1,498 |
| 2008/05/26 | 25,000 | 25,600 | 22,300 | 23,800 | 1,881 |
| 2008/05/23 | 25,350 | 27,000 | 24,900 | 25,100 | 1,691 |
| 2008/05/22 | 23,250 | 27,000 | 22,700 | 25,000 | 3,132 |
| 2008/05/21 | 21,110 | 24,360 | 20,710 | 24,360 | 2,440 |
| 2008/05/20 | 22,000 | 22,340 | 20,600 | 21,360 | 2,506 |
| 2008/05/19 | 21,500 | 22,990 | 21,210 | 21,730 | 4,432 |
| 2008/05/16 | 20,880 | 21,000 | 20,010 | 20,060 | 690 |
| 2008/05/15 | 20,400 | 21,800 | 20,400 | 20,880 | 814 |
| 2008/05/14 | 20,620 | 20,900 | 19,530 | 20,270 | 1,029 |
| 2008/05/13 | 20,020 | 21,000 | 20,020 | 20,020 | 3,188 |
| 2008/05/12 | 24,220 | 24,500 | 23,020 | 23,020 | 1,397 |
| 2008/05/09 | 24,000 | 26,020 | 23,400 | 26,020 | 2,008 |
| 2008/05/08 | 20,280 | 23,020 | 20,110 | 23,020 | 887 |
| 2008/05/07 | 20,060 | 20,500 | 19,770 | 20,020 | 704 |
| 2008/05/02 | 20,160 | 20,350 | 19,800 | 20,020 | 345 |
| 2008/05/01 | 21,980 | 21,980 | 20,010 | 20,400 | 921 |
| 2008/04/30 | 18,120 | 20,500 | 17,700 | 20,500 | 765 |
| 2008/04/28 | 19,620 | 19,700 | 18,240 | 18,500 | 994 |
| 2008/04/25 | 20,100 | 20,670 | 20,000 | 20,030 | 1,284 |
| 2008/04/24 | 20,900 | 21,000 | 20,010 | 20,100 | 902 |
| 2008/04/23 | 20,600 | 20,900 | 20,080 | 20,700 | 478 |
| 2008/04/22 | 20,300 | 20,300 | 19,390 | 20,300 | 1,315 |
| 2008/04/21 | 19,910 | 20,600 | 19,890 | 20,000 | 1,467 |
| 2008/04/18 | 20,450 | 20,880 | 20,110 | 20,510 | 744 |
| 2008/04/17 | 21,810 | 22,450 | 20,200 | 21,050 | 1,473 |
| 2008/04/16 | 22,120 | 23,600 | 21,320 | 21,700 | 1,751 |
| 2008/04/15 | 22,850 | 22,850 | 20,000 | 21,610 | 3,184 |
| 2008/04/14 | 25,290 | 27,980 | 21,990 | 22,000 | 3,959 |
| 2008/04/11 | 24,000 | 26,600 | 23,000 | 24,990 | 2,952 |
| 2008/04/10 | 21,700 | 26,450 | 21,500 | 23,600 | 2,947 |
| 2008/04/09 | 22,300 | 24,400 | 20,100 | 24,400 | 4,125 |
| 2008/04/08 | 21,400 | 21,400 | 21,400 | 21,400 | 45 |
| 2008/04/07 | 18,200 | 19,400 | 17,900 | 19,400 | 1,675 |
| 2008/04/04 | 15,500 | 17,400 | 15,500 | 17,400 | 2,058 |
| 2008/04/03 | 14,700 | 16,090 | 14,550 | 15,400 | 699 |
| 2008/04/02 | 13,730 | 15,500 | 13,300 | 14,990 | 1,051 |
| 2008/04/01 | 15,530 | 15,600 | 13,850 | 14,130 | 1,463 |
| 2008/03/31 | 16,820 | 16,820 | 15,850 | 15,850 | 662 |
| 2008/03/28 | 16,690 | 18,700 | 15,290 | 16,820 | 3,044 |
| 2008/03/27 | 17,320 | 18,320 | 17,000 | 17,290 | 5,114 |
| 2008/03/26 | 23,300 | 23,320 | 20,000 | 20,000 | 899 |
| 2008/03/25 | 23,000 | 23,000 | 22,550 | 23,000 | 1,297 |
| 2008/03/24 | 19,800 | 20,000 | 19,500 | 20,000 | 3,140 |
| 2008/03/21 | 14,000 | 18,000 | 14,000 | 18,000 | 6,685 |
| 2008/03/19 | 18,200 | 18,200 | 16,000 | 16,000 | 3,175 |
| 2008/03/18 | 21,300 | 21,300 | 18,000 | 18,000 | 5,186 |
| 2008/03/17 | 22,000 | 22,300 | 21,000 | 21,000 | 1,110 |
| 2008/03/14 | 27,300 | 27,340 | 24,000 | 24,000 | 2,522 |
| 2008/03/13 | 28,000 | 34,200 | 27,000 | 27,000 | 10,509 |
| 2008/03/12 | 35,000 | 35,000 | 35,000 | 35,000 | 22 |
| 2008/03/11 | 43,000 | 43,000 | 43,000 | 43,000 | 7 |
| 2008/03/10 | 53,000 | 53,000 | 53,000 | 53,000 | 35 |
| 2008/03/07 | 63,000 | 63,000 | 63,000 | 63,000 | 10 |
| 2008/03/06 | 73,000 | 73,000 | 73,000 | 73,000 | 21 |
| 2008/03/05 | 83,000 | 83,000 | 83,000 | 83,000 | 5 |
| 2008/03/04 | 107,000 | 107,000 | 103,000 | 103,000 | 58 |
| 2008/03/03 | 122,000 | 123,000 | 122,000 | 123,000 | 7 |
| 2008/02/29 | 123,000 | 124,000 | 122,000 | 124,000 | 7 |
| 2008/02/28 | 122,000 | 124,000 | 122,000 | 124,000 | 38 |
| 2008/02/26 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2008/02/25 | 120,000 | 123,000 | 120,000 | 123,000 | 24 |
| 2008/02/22 | 122,000 | 125,000 | 121,000 | 125,000 | 273 |
| 2008/02/21 | 121,000 | 125,000 | 120,000 | 125,000 | 13 |
| 2008/02/20 | 124,000 | 125,000 | 124,000 | 125,000 | 20 |
| 2008/02/18 | 128,000 | 128,000 | 123,000 | 126,000 | 790 |
| 2008/02/15 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/02/13 | 127,000 | 128,000 | 126,000 | 128,000 | 5 |
| 2008/02/12 | 126,000 | 129,000 | 125,000 | 129,000 | 9 |
| 2008/02/07 | 128,000 | 129,000 | 125,000 | 129,000 | 57 |
| 2008/02/06 | 126,000 | 129,000 | 126,000 | 129,000 | 3 |
| 2008/02/05 | 127,000 | 130,000 | 126,000 | 130,000 | 277 |
| 2008/02/04 | 131,000 | 131,000 | 127,000 | 130,000 | 71 |
| 2008/02/01 | 129,000 | 130,000 | 128,000 | 130,000 | 4 |
| 2008/01/31 | 129,000 | 132,000 | 129,000 | 132,000 | 6 |
| 2008/01/30 | 134,000 | 134,000 | 128,000 | 133,000 | 312 |
| 2008/01/29 | 131,000 | 134,000 | 131,000 | 134,000 | 26 |
| 2008/01/28 | 132,000 | 132,000 | 131,000 | 131,000 | 4 |
| 2008/01/24 | 132,000 | 132,000 | 132,000 | 132,000 | 1,002 |
| 2008/01/23 | 123,000 | 132,000 | 123,000 | 132,000 | 2 |
| 2008/01/22 | 129,000 | 133,000 | 129,000 | 133,000 | 5 |
| 2008/01/21 | 132,000 | 133,000 | 131,000 | 133,000 | 7 |
| 2008/01/17 | 128,000 | 135,000 | 128,000 | 135,000 | 29 |
| 2008/01/15 | 135,000 | 136,000 | 130,000 | 135,000 | 55 |
| 2008/01/11 | 137,000 | 137,000 | 137,000 | 137,000 | 2 |
| 2008/01/10 | 139,000 | 139,000 | 139,000 | 139,000 | 2 |
| 2008/01/09 | 139,000 | 140,000 | 139,000 | 140,000 | 6 |
| 2008/01/08 | 140,000 | 140,000 | 138,000 | 140,000 | 66 |
| 2008/01/07 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/01/04 | 140,000 | 145,000 | 138,000 | 140,000 | 12 |