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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,000 | 5,000 | 4,980 | 4,980 | 3 |
| 2009/12/29 | 4,840 | 5,100 | 4,840 | 5,000 | 95 |
| 2009/12/28 | 4,820 | 4,920 | 4,820 | 4,920 | 7 |
| 2009/12/25 | 4,980 | 4,980 | 4,800 | 4,800 | 257 |
| 2009/12/24 | 4,990 | 5,000 | 4,980 | 4,980 | 93 |
| 2009/12/22 | 4,990 | 4,990 | 4,800 | 4,990 | 144 |
| 2009/12/21 | 4,980 | 5,000 | 4,910 | 5,000 | 54 |
| 2009/12/18 | 4,910 | 5,000 | 4,900 | 5,000 | 24 |
| 2009/12/17 | 4,840 | 5,390 | 4,840 | 4,950 | 166 |
| 2009/12/16 | 5,300 | 5,480 | 4,800 | 4,980 | 103 |
| 2009/12/15 | 5,280 | 5,600 | 4,950 | 5,000 | 163 |
| 2009/12/14 | 4,850 | 5,100 | 4,800 | 5,100 | 75 |
| 2009/12/11 | 4,990 | 4,990 | 4,850 | 4,960 | 41 |
| 2009/12/10 | 5,000 | 5,000 | 4,850 | 4,980 | 37 |
| 2009/12/09 | 4,900 | 5,210 | 4,900 | 5,110 | 26 |
| 2009/12/08 | 5,150 | 5,150 | 4,900 | 4,900 | 63 |
| 2009/12/07 | 5,150 | 5,150 | 5,150 | 5,150 | 21 |
| 2009/12/04 | 5,260 | 5,260 | 5,150 | 5,150 | 11 |
| 2009/12/03 | 5,150 | 5,400 | 5,100 | 5,270 | 56 |
| 2009/12/02 | 5,000 | 5,000 | 5,000 | 5,000 | 142 |
| 2009/12/01 | 5,000 | 5,150 | 5,000 | 5,150 | 13 |
| 2009/11/30 | 5,100 | 5,150 | 4,850 | 5,150 | 21 |
| 2009/11/27 | 5,050 | 5,300 | 5,050 | 5,300 | 6 |
| 2009/11/26 | 4,900 | 5,050 | 4,900 | 5,050 | 63 |
| 2009/11/25 | 4,900 | 5,000 | 4,900 | 5,000 | 16 |
| 2009/11/24 | 4,900 | 4,900 | 4,800 | 4,890 | 13 |
| 2009/11/20 | 4,850 | 4,950 | 4,800 | 4,950 | 24 |
| 2009/11/19 | 4,900 | 4,990 | 4,900 | 4,990 | 10 |
| 2009/11/18 | 4,900 | 5,000 | 4,850 | 5,000 | 45 |
| 2009/11/17 | 5,000 | 5,100 | 4,900 | 5,000 | 128 |
| 2009/11/16 | 5,150 | 5,150 | 5,000 | 5,000 | 31 |
| 2009/11/13 | 5,300 | 5,350 | 5,200 | 5,250 | 42 |
| 2009/11/12 | 5,330 | 5,350 | 5,200 | 5,350 | 49 |
| 2009/11/11 | 5,600 | 5,700 | 5,600 | 5,600 | 22 |
| 2009/11/10 | 5,450 | 5,570 | 5,450 | 5,500 | 31 |
| 2009/11/09 | 5,600 | 5,600 | 5,330 | 5,330 | 3 |
| 2009/11/06 | 5,850 | 5,850 | 5,400 | 5,400 | 66 |
| 2009/11/05 | 5,600 | 5,600 | 5,450 | 5,450 | 24 |
| 2009/11/04 | 5,790 | 6,500 | 5,600 | 5,610 | 192 |
| 2009/11/02 | 5,350 | 5,500 | 5,350 | 5,500 | 6 |
| 2009/10/30 | 5,310 | 5,350 | 5,310 | 5,350 | 42 |
| 2009/10/29 | 5,260 | 5,420 | 5,260 | 5,420 | 10 |
| 2009/10/28 | 5,500 | 5,500 | 5,300 | 5,300 | 58 |
| 2009/10/27 | 5,600 | 5,600 | 5,500 | 5,500 | 34 |
| 2009/10/26 | 5,700 | 5,940 | 5,510 | 5,600 | 19 |
| 2009/10/23 | 5,850 | 5,850 | 5,700 | 5,800 | 40 |
| 2009/10/22 | 6,000 | 6,400 | 5,950 | 5,950 | 112 |
| 2009/10/21 | 5,740 | 5,950 | 5,730 | 5,950 | 27 |
| 2009/10/20 | 6,000 | 6,000 | 5,540 | 5,890 | 128 |
| 2009/10/19 | 5,650 | 5,650 | 5,550 | 5,650 | 5 |
| 2009/10/16 | 5,700 | 5,700 | 5,620 | 5,650 | 84 |
| 2009/10/15 | 5,700 | 5,890 | 5,700 | 5,850 | 49 |
| 2009/10/14 | 5,710 | 5,900 | 5,690 | 5,710 | 146 |
| 2009/10/13 | 5,800 | 5,900 | 5,520 | 5,690 | 56 |
| 2009/10/09 | 5,550 | 6,000 | 5,290 | 5,800 | 150 |
| 2009/10/08 | 5,800 | 5,930 | 5,500 | 5,930 | 126 |
| 2009/10/07 | 5,800 | 5,810 | 5,750 | 5,800 | 30 |
| 2009/10/06 | 5,720 | 5,940 | 5,720 | 5,940 | 9 |
| 2009/10/05 | 5,600 | 6,180 | 5,580 | 5,950 | 170 |
| 2009/10/02 | 5,300 | 5,480 | 5,300 | 5,480 | 77 |
| 2009/10/01 | 5,400 | 5,400 | 5,200 | 5,200 | 273 |
| 2009/09/30 | 5,430 | 5,550 | 5,350 | 5,400 | 99 |
| 2009/09/29 | 5,000 | 5,250 | 5,000 | 5,230 | 299 |
| 2009/09/28 | 5,240 | 5,300 | 5,000 | 5,200 | 149 |
| 2009/09/25 | 5,660 | 5,660 | 5,200 | 5,450 | 100 |
| 2009/09/24 | 5,700 | 5,880 | 5,680 | 5,690 | 33 |
| 2009/09/18 | 6,230 | 6,230 | 5,700 | 5,700 | 335 |
| 2009/09/17 | 6,160 | 6,240 | 6,010 | 6,240 | 9 |
| 2009/09/16 | 6,100 | 6,100 | 5,970 | 6,060 | 99 |
| 2009/09/15 | 6,290 | 6,400 | 6,290 | 6,350 | 42 |
| 2009/09/14 | 6,400 | 6,400 | 6,000 | 6,000 | 259 |
| 2009/09/11 | 6,340 | 6,380 | 6,320 | 6,380 | 66 |
| 2009/09/10 | 6,300 | 6,380 | 6,300 | 6,380 | 35 |
| 2009/09/09 | 6,320 | 6,360 | 6,250 | 6,360 | 73 |
| 2009/09/08 | 6,500 | 6,500 | 6,290 | 6,320 | 39 |
| 2009/09/07 | 6,540 | 6,540 | 6,370 | 6,530 | 62 |
| 2009/09/04 | 6,590 | 6,600 | 6,290 | 6,540 | 103 |
| 2009/09/03 | 6,380 | 6,540 | 6,380 | 6,540 | 39 |
| 2009/09/02 | 6,400 | 6,550 | 6,200 | 6,460 | 124 |
| 2009/09/01 | 6,310 | 6,450 | 6,160 | 6,450 | 103 |
| 2009/08/31 | 6,490 | 6,500 | 6,320 | 6,330 | 16 |
| 2009/08/28 | 6,680 | 6,680 | 6,200 | 6,500 | 168 |
| 2009/08/27 | 6,500 | 6,680 | 6,400 | 6,680 | 63 |
| 2009/08/26 | 6,700 | 6,700 | 6,700 | 6,700 | 21 |
| 2009/08/25 | 6,600 | 6,680 | 6,500 | 6,500 | 130 |
| 2009/08/24 | 6,690 | 6,700 | 6,500 | 6,500 | 32 |
| 2009/08/21 | 6,220 | 6,580 | 6,220 | 6,350 | 14 |
| 2009/08/20 | 6,300 | 6,400 | 6,300 | 6,320 | 63 |
| 2009/08/19 | 6,780 | 6,780 | 6,540 | 6,540 | 41 |
| 2009/08/18 | 6,850 | 6,850 | 6,550 | 6,700 | 174 |
| 2009/08/17 | 6,570 | 6,600 | 6,310 | 6,310 | 61 |
| 2009/08/14 | 6,520 | 6,780 | 6,500 | 6,700 | 85 |
| 2009/08/13 | 6,600 | 6,600 | 6,480 | 6,600 | 22 |
| 2009/08/12 | 6,600 | 6,730 | 6,430 | 6,600 | 72 |
| 2009/08/11 | 6,900 | 6,900 | 6,650 | 6,760 | 109 |
| 2009/08/10 | 6,800 | 6,800 | 6,700 | 6,700 | 93 |
| 2009/08/07 | 6,700 | 6,800 | 6,670 | 6,800 | 98 |
| 2009/08/06 | 6,680 | 6,800 | 6,620 | 6,700 | 96 |
| 2009/08/05 | 6,880 | 6,950 | 6,750 | 6,900 | 71 |
| 2009/08/04 | 6,900 | 7,050 | 6,700 | 6,700 | 124 |
| 2009/08/03 | 6,800 | 6,950 | 6,700 | 6,950 | 45 |
| 2009/07/31 | 6,850 | 6,930 | 6,790 | 6,900 | 68 |
| 2009/07/30 | 6,640 | 6,750 | 6,570 | 6,570 | 150 |
| 2009/07/29 | 6,750 | 7,000 | 6,300 | 6,470 | 160 |
| 2009/07/28 | 6,730 | 6,900 | 6,650 | 6,650 | 68 |
| 2009/07/27 | 6,900 | 6,900 | 6,880 | 6,880 | 30 |
| 2009/07/24 | 6,800 | 6,910 | 6,600 | 6,600 | 237 |
| 2009/07/23 | 6,800 | 6,900 | 6,600 | 6,640 | 37 |
| 2009/07/22 | 6,990 | 6,990 | 6,530 | 6,530 | 15 |
| 2009/07/21 | 6,500 | 7,050 | 6,500 | 6,500 | 81 |
| 2009/07/17 | 6,840 | 7,000 | 6,800 | 7,000 | 108 |
| 2009/07/16 | 6,850 | 6,900 | 6,360 | 6,840 | 198 |
| 2009/07/15 | 6,470 | 6,600 | 6,200 | 6,450 | 56 |
| 2009/07/14 | 5,750 | 5,980 | 5,720 | 5,970 | 26 |
| 2009/07/13 | 6,050 | 6,350 | 5,800 | 5,990 | 34 |
| 2009/07/10 | 6,020 | 6,400 | 5,700 | 6,400 | 100 |
| 2009/07/09 | 6,040 | 6,250 | 6,020 | 6,060 | 103 |
| 2009/07/08 | 6,080 | 6,330 | 5,800 | 6,210 | 37 |
| 2009/07/07 | 6,720 | 6,720 | 6,300 | 6,350 | 215 |
| 2009/07/06 | 6,990 | 6,990 | 6,650 | 6,760 | 89 |
| 2009/07/03 | 6,400 | 6,800 | 6,400 | 6,800 | 191 |
| 2009/07/02 | 7,570 | 7,640 | 6,450 | 6,500 | 988 |
| 2009/07/01 | 6,340 | 7,340 | 6,340 | 7,300 | 1,378 |
| 2009/06/30 | 6,250 | 6,350 | 6,150 | 6,340 | 178 |
| 2009/06/29 | 6,100 | 6,290 | 6,100 | 6,200 | 122 |
| 2009/06/26 | 6,180 | 6,250 | 6,000 | 6,100 | 122 |
| 2009/06/25 | 5,650 | 6,150 | 5,650 | 6,100 | 73 |
| 2009/06/24 | 5,700 | 5,700 | 5,450 | 5,450 | 13 |
| 2009/06/23 | 5,600 | 5,600 | 5,350 | 5,590 | 49 |
| 2009/06/22 | 5,600 | 5,650 | 5,500 | 5,600 | 56 |
| 2009/06/19 | 6,300 | 6,320 | 5,200 | 5,600 | 622 |
| 2009/06/18 | 6,240 | 6,240 | 6,070 | 6,200 | 71 |
| 2009/06/17 | 6,250 | 6,250 | 6,050 | 6,250 | 19 |
| 2009/06/16 | 6,140 | 6,310 | 6,090 | 6,250 | 96 |
| 2009/06/15 | 6,000 | 6,300 | 6,000 | 6,270 | 173 |
| 2009/06/12 | 6,350 | 6,350 | 6,010 | 6,280 | 106 |
| 2009/06/11 | 6,400 | 6,450 | 6,250 | 6,250 | 52 |
| 2009/06/10 | 6,020 | 6,300 | 6,020 | 6,200 | 61 |
| 2009/06/09 | 6,190 | 6,230 | 5,810 | 6,010 | 310 |
| 2009/06/08 | 5,800 | 6,500 | 5,700 | 6,000 | 480 |
| 2009/06/05 | 5,510 | 5,700 | 5,500 | 5,700 | 246 |
| 2009/06/04 | 5,300 | 5,500 | 5,250 | 5,300 | 68 |
| 2009/06/03 | 5,350 | 5,400 | 5,300 | 5,300 | 61 |
| 2009/06/02 | 5,300 | 5,400 | 5,240 | 5,350 | 244 |
| 2009/06/01 | 5,650 | 5,680 | 5,240 | 5,240 | 240 |
| 2009/05/29 | 5,740 | 5,740 | 5,590 | 5,680 | 52 |
| 2009/05/28 | 5,440 | 5,600 | 5,430 | 5,600 | 76 |
| 2009/05/27 | 5,500 | 5,500 | 5,220 | 5,440 | 31 |
| 2009/05/26 | 5,200 | 5,550 | 5,200 | 5,430 | 98 |
| 2009/05/25 | 5,250 | 5,600 | 5,250 | 5,590 | 28 |
| 2009/05/22 | 5,600 | 5,630 | 4,830 | 5,280 | 290 |
| 2009/05/21 | 5,380 | 5,630 | 5,380 | 5,630 | 72 |
| 2009/05/20 | 5,730 | 5,730 | 5,350 | 5,680 | 105 |
| 2009/05/19 | 5,650 | 5,730 | 5,650 | 5,720 | 34 |
| 2009/05/18 | 5,850 | 5,850 | 5,250 | 5,800 | 110 |
| 2009/05/15 | 5,550 | 5,600 | 5,350 | 5,600 | 97 |
| 2009/05/14 | 5,350 | 5,450 | 5,260 | 5,450 | 94 |
| 2009/05/13 | 5,200 | 5,300 | 5,150 | 5,300 | 112 |
| 2009/05/12 | 5,800 | 5,800 | 5,380 | 5,400 | 88 |
| 2009/05/11 | 5,560 | 5,920 | 5,250 | 5,600 | 309 |
| 2009/05/08 | 5,420 | 5,500 | 5,150 | 5,400 | 406 |
| 2009/05/07 | 6,400 | 6,400 | 5,500 | 5,700 | 531 |
| 2009/05/01 | 6,670 | 6,800 | 5,700 | 6,400 | 887 |
| 2009/04/30 | 5,700 | 6,470 | 5,700 | 6,470 | 919 |
| 2009/04/28 | 5,560 | 6,160 | 5,080 | 5,470 | 736 |
| 2009/04/27 | 5,160 | 5,160 | 5,060 | 5,160 | 217 |
| 2009/04/24 | 4,110 | 4,660 | 4,110 | 4,660 | 257 |
| 2009/04/23 | 4,400 | 4,450 | 4,100 | 4,160 | 176 |
| 2009/04/22 | 4,940 | 5,130 | 4,390 | 4,410 | 305 |
| 2009/04/21 | 4,990 | 5,070 | 4,390 | 4,890 | 568 |
| 2009/04/20 | 4,890 | 4,890 | 4,840 | 4,890 | 484 |
| 2009/04/17 | 4,000 | 4,390 | 3,680 | 4,390 | 737 |
| 2009/04/16 | 3,500 | 3,890 | 3,320 | 3,890 | 271 |
| 2009/04/15 | 3,250 | 3,390 | 3,250 | 3,390 | 97 |
| 2009/04/14 | 3,200 | 3,210 | 3,080 | 3,210 | 15 |
| 2009/04/13 | 3,100 | 3,250 | 3,100 | 3,200 | 17 |
| 2009/04/10 | 3,040 | 3,200 | 3,040 | 3,070 | 75 |
| 2009/04/09 | 3,100 | 3,240 | 3,100 | 3,210 | 38 |
| 2009/04/08 | 3,400 | 3,400 | 3,200 | 3,200 | 36 |
| 2009/04/07 | 3,180 | 3,180 | 3,050 | 3,150 | 25 |
| 2009/04/06 | 3,200 | 3,250 | 3,010 | 3,150 | 54 |
| 2009/04/03 | 3,250 | 3,480 | 3,060 | 3,060 | 129 |
| 2009/04/02 | 3,160 | 3,160 | 3,020 | 3,100 | 38 |
| 2009/04/01 | 3,200 | 3,200 | 3,010 | 3,160 | 6 |
| 2009/03/31 | 3,100 | 3,240 | 3,010 | 3,010 | 32 |
| 2009/03/30 | 3,100 | 3,100 | 3,000 | 3,000 | 11 |
| 2009/03/27 | 3,150 | 3,230 | 3,000 | 3,200 | 26 |
| 2009/03/26 | 3,300 | 3,300 | 3,050 | 3,300 | 17 |
| 2009/03/25 | 3,090 | 3,300 | 3,010 | 3,250 | 48 |
| 2009/03/24 | 2,990 | 3,090 | 2,990 | 3,090 | 5 |
| 2009/03/23 | 2,900 | 3,090 | 2,900 | 3,000 | 64 |
| 2009/03/19 | 2,800 | 2,990 | 2,800 | 2,985 | 11 |
| 2009/03/18 | 3,000 | 3,000 | 2,815 | 2,825 | 98 |
| 2009/03/17 | 2,910 | 3,000 | 2,910 | 2,990 | 39 |
| 2009/03/16 | 2,800 | 3,000 | 2,800 | 2,910 | 42 |
| 2009/03/13 | 2,590 | 2,680 | 2,590 | 2,680 | 38 |
| 2009/03/12 | 2,710 | 2,760 | 2,705 | 2,710 | 189 |
| 2009/03/11 | 2,720 | 2,780 | 2,700 | 2,780 | 124 |
| 2009/03/10 | 2,790 | 2,850 | 2,750 | 2,810 | 82 |
| 2009/03/09 | 2,810 | 2,810 | 2,810 | 2,810 | 6 |
| 2009/03/06 | 2,800 | 2,810 | 2,800 | 2,810 | 52 |
| 2009/03/05 | 2,800 | 2,850 | 2,690 | 2,850 | 144 |
| 2009/03/04 | 2,730 | 2,760 | 2,730 | 2,750 | 23 |
| 2009/03/03 | 2,820 | 2,890 | 2,730 | 2,730 | 23 |
| 2009/03/02 | 2,700 | 2,750 | 2,700 | 2,750 | 3 |
| 2009/02/27 | 2,865 | 2,865 | 2,650 | 2,740 | 38 |
| 2009/02/26 | 2,980 | 2,990 | 2,720 | 2,985 | 39 |
| 2009/02/25 | 2,690 | 2,900 | 2,670 | 2,900 | 45 |
| 2009/02/24 | 2,575 | 2,710 | 2,500 | 2,500 | 50 |
| 2009/02/23 | 2,800 | 2,810 | 2,605 | 2,615 | 97 |
| 2009/02/20 | 2,810 | 2,830 | 2,800 | 2,800 | 17 |
| 2009/02/19 | 3,040 | 3,040 | 2,970 | 2,970 | 9 |
| 2009/02/18 | 2,870 | 2,950 | 2,870 | 2,950 | 6 |
| 2009/02/17 | 2,800 | 2,990 | 2,700 | 2,990 | 54 |
| 2009/02/16 | 2,980 | 3,050 | 2,940 | 3,050 | 6 |
| 2009/02/13 | 2,970 | 2,980 | 2,970 | 2,980 | 3 |
| 2009/02/12 | 2,900 | 2,980 | 2,660 | 2,980 | 132 |
| 2009/02/10 | 3,150 | 3,200 | 2,900 | 2,900 | 31 |
| 2009/02/09 | 3,200 | 3,200 | 3,040 | 3,190 | 39 |
| 2009/02/06 | 3,000 | 3,290 | 3,000 | 3,290 | 61 |
| 2009/02/05 | 3,000 | 3,200 | 2,980 | 3,200 | 76 |
| 2009/02/04 | 2,760 | 3,200 | 2,760 | 3,200 | 115 |
| 2009/02/03 | 2,800 | 2,980 | 2,680 | 2,900 | 85 |
| 2009/02/02 | 2,990 | 2,990 | 2,830 | 2,850 | 23 |
| 2009/01/30 | 2,800 | 2,985 | 2,800 | 2,985 | 43 |
| 2009/01/29 | 3,050 | 3,090 | 2,850 | 2,950 | 37 |
| 2009/01/28 | 3,050 | 3,050 | 2,940 | 3,030 | 46 |
| 2009/01/27 | 3,000 | 3,100 | 3,000 | 3,030 | 19 |
| 2009/01/26 | 3,150 | 3,150 | 3,000 | 3,000 | 10 |
| 2009/01/23 | 3,150 | 3,150 | 3,050 | 3,150 | 48 |
| 2009/01/22 | 3,030 | 3,200 | 3,000 | 3,200 | 64 |
| 2009/01/21 | 3,000 | 3,200 | 3,000 | 3,100 | 120 |
| 2009/01/20 | 3,000 | 3,150 | 3,000 | 3,050 | 39 |
| 2009/01/19 | 3,000 | 3,240 | 3,000 | 3,030 | 66 |
| 2009/01/16 | 3,100 | 3,140 | 3,010 | 3,110 | 64 |
| 2009/01/15 | 2,950 | 3,140 | 2,950 | 3,050 | 21 |
| 2009/01/14 | 3,150 | 3,150 | 2,850 | 2,970 | 47 |
| 2009/01/13 | 3,200 | 3,200 | 3,000 | 3,100 | 20 |
| 2009/01/09 | 3,050 | 3,220 | 3,030 | 3,200 | 25 |
| 2009/01/08 | 3,050 | 3,250 | 3,010 | 3,020 | 34 |
| 2009/01/07 | 3,300 | 3,300 | 3,100 | 3,100 | 30 |
| 2009/01/06 | 2,980 | 3,300 | 2,950 | 3,270 | 27 |
| 2009/01/05 | 2,920 | 3,000 | 2,920 | 3,000 | 17 |