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 |
|---|---|---|---|---|---|
| 2010/12/30 | 6,200 | 6,200 | 6,200 | 6,200 | 6 |
| 2010/12/29 | 6,300 | 6,300 | 6,200 | 6,200 | 3 |
| 2010/12/28 | 6,080 | 6,300 | 6,000 | 6,300 | 20 |
| 2010/12/27 | 6,350 | 6,350 | 6,050 | 6,120 | 21 |
| 2010/12/24 | 6,340 | 6,350 | 6,000 | 6,050 | 60 |
| 2010/12/22 | 5,900 | 6,400 | 5,900 | 6,300 | 200 |
| 2010/12/21 | 5,850 | 6,000 | 5,850 | 6,000 | 13 |
| 2010/12/20 | 5,960 | 5,960 | 5,850 | 5,850 | 51 |
| 2010/12/17 | 5,950 | 5,980 | 5,700 | 5,960 | 164 |
| 2010/12/16 | 6,030 | 6,230 | 6,030 | 6,230 | 6 |
| 2010/12/15 | 6,120 | 6,300 | 5,950 | 6,290 | 52 |
| 2010/12/14 | 6,300 | 6,300 | 6,110 | 6,220 | 4 |
| 2010/12/13 | 6,250 | 6,300 | 5,950 | 6,300 | 31 |
| 2010/12/10 | 5,950 | 6,290 | 5,900 | 6,290 | 51 |
| 2010/12/09 | 5,950 | 6,000 | 5,950 | 6,000 | 24 |
| 2010/12/08 | 6,090 | 6,200 | 6,000 | 6,000 | 49 |
| 2010/12/07 | 6,160 | 6,290 | 6,160 | 6,290 | 4 |
| 2010/12/06 | 6,500 | 6,500 | 6,010 | 6,270 | 69 |
| 2010/12/03 | 5,530 | 6,470 | 5,450 | 6,470 | 264 |
| 2010/12/02 | 5,550 | 5,700 | 5,500 | 5,520 | 26 |
| 2010/12/01 | 5,480 | 5,610 | 5,420 | 5,610 | 35 |
| 2010/11/30 | 5,500 | 5,780 | 5,410 | 5,780 | 21 |
| 2010/11/29 | 5,780 | 5,800 | 5,300 | 5,660 | 97 |
| 2010/11/26 | 5,720 | 6,980 | 5,720 | 6,100 | 316 |
| 2010/11/25 | 5,490 | 6,000 | 5,200 | 6,000 | 143 |
| 2010/11/24 | 5,000 | 5,450 | 5,000 | 5,450 | 37 |
| 2010/11/22 | 5,000 | 5,300 | 5,000 | 5,240 | 18 |
| 2010/11/19 | 4,900 | 5,350 | 4,805 | 5,350 | 45 |
| 2010/11/18 | 4,750 | 4,900 | 4,720 | 4,900 | 12 |
| 2010/11/17 | 4,655 | 4,795 | 4,655 | 4,795 | 20 |
| 2010/11/16 | 4,900 | 4,900 | 4,605 | 4,885 | 48 |
| 2010/11/15 | 0 | 0 | 0 | 4,990 | 0 |
| 2010/11/12 | 5,100 | 5,150 | 4,810 | 4,990 | 8 |
| 2010/11/11 | 4,905 | 5,000 | 4,820 | 5,000 | 5 |
| 2010/11/10 | 4,900 | 4,950 | 4,890 | 4,950 | 4 |
| 2010/11/09 | 4,750 | 4,750 | 4,750 | 4,750 | 16 |
| 2010/11/08 | 4,750 | 4,750 | 4,750 | 4,750 | 6 |
| 2010/11/05 | 0 | 0 | 0 | 4,740 | 0 |
| 2010/11/04 | 4,750 | 4,800 | 4,740 | 4,740 | 23 |
| 2010/11/02 | 5,090 | 5,200 | 4,860 | 4,860 | 11 |
| 2010/11/01 | 4,970 | 4,970 | 4,970 | 4,970 | 2 |
| 2010/10/29 | 4,750 | 4,890 | 4,750 | 4,890 | 11 |
| 2010/10/28 | 4,755 | 4,755 | 4,750 | 4,750 | 12 |
| 2010/10/27 | 4,770 | 4,930 | 4,750 | 4,900 | 21 |
| 2010/10/26 | 4,890 | 4,890 | 4,750 | 4,750 | 7 |
| 2010/10/25 | 4,800 | 4,850 | 4,700 | 4,750 | 24 |
| 2010/10/22 | 4,750 | 4,760 | 4,750 | 4,750 | 5 |
| 2010/10/21 | 4,760 | 4,760 | 4,750 | 4,750 | 5 |
| 2010/10/20 | 0 | 0 | 0 | 4,830 | 0 |
| 2010/10/19 | 4,710 | 4,830 | 4,550 | 4,830 | 55 |
| 2010/10/18 | 4,900 | 4,900 | 4,900 | 4,900 | 1 |
| 2010/10/15 | 4,660 | 4,880 | 4,550 | 4,880 | 34 |
| 2010/10/14 | 4,800 | 4,800 | 4,650 | 4,650 | 66 |
| 2010/10/13 | 4,980 | 4,980 | 4,800 | 4,900 | 48 |
| 2010/10/12 | 4,910 | 4,980 | 4,910 | 4,980 | 43 |
| 2010/10/08 | 5,350 | 5,350 | 5,200 | 5,200 | 8 |
| 2010/10/07 | 5,200 | 5,350 | 5,200 | 5,350 | 14 |
| 2010/10/06 | 5,310 | 5,310 | 5,250 | 5,300 | 11 |
| 2010/10/05 | 5,310 | 5,450 | 5,250 | 5,450 | 27 |
| 2010/10/04 | 5,400 | 5,500 | 5,400 | 5,500 | 14 |
| 2010/10/01 | 5,670 | 5,670 | 5,400 | 5,400 | 16 |
| 2010/09/30 | 5,410 | 5,690 | 5,410 | 5,690 | 16 |
| 2010/09/29 | 5,530 | 5,530 | 5,310 | 5,310 | 19 |
| 2010/09/28 | 5,800 | 5,800 | 5,330 | 5,530 | 18 |
| 2010/09/27 | 5,250 | 5,500 | 5,200 | 5,500 | 30 |
| 2010/09/24 | 5,300 | 5,320 | 5,190 | 5,300 | 51 |
| 2010/09/22 | 0 | 0 | 0 | 5,600 | 0 |
| 2010/09/21 | 5,600 | 5,600 | 5,600 | 5,600 | 3 |
| 2010/09/17 | 5,450 | 5,650 | 5,300 | 5,500 | 61 |
| 2010/09/16 | 5,320 | 5,520 | 5,320 | 5,350 | 15 |
| 2010/09/15 | 5,580 | 5,580 | 5,420 | 5,420 | 14 |
| 2010/09/14 | 5,500 | 5,700 | 5,400 | 5,400 | 19 |
| 2010/09/13 | 5,390 | 5,500 | 5,300 | 5,500 | 35 |
| 2010/09/10 | 5,550 | 5,550 | 5,400 | 5,400 | 3 |
| 2010/09/09 | 5,300 | 5,480 | 5,300 | 5,480 | 18 |
| 2010/09/08 | 5,200 | 5,400 | 5,150 | 5,350 | 56 |
| 2010/09/07 | 5,390 | 5,390 | 5,250 | 5,250 | 47 |
| 2010/09/06 | 5,370 | 5,440 | 5,320 | 5,400 | 25 |
| 2010/09/03 | 5,420 | 5,540 | 5,270 | 5,540 | 54 |
| 2010/09/02 | 5,200 | 5,500 | 5,100 | 5,400 | 129 |
| 2010/09/01 | 5,690 | 5,690 | 5,200 | 5,380 | 110 |
| 2010/08/31 | 4,910 | 6,000 | 4,900 | 5,800 | 153 |
| 2010/08/30 | 4,960 | 5,200 | 4,960 | 5,180 | 36 |
| 2010/08/27 | 5,030 | 5,030 | 4,910 | 4,910 | 23 |
| 2010/08/26 | 4,620 | 4,900 | 4,610 | 4,680 | 27 |
| 2010/08/25 | 4,370 | 4,600 | 4,370 | 4,550 | 87 |
| 2010/08/24 | 4,845 | 4,845 | 4,510 | 4,650 | 155 |
| 2010/08/23 | 4,900 | 5,000 | 4,900 | 5,000 | 16 |
| 2010/08/20 | 5,470 | 5,470 | 5,060 | 5,060 | 18 |
| 2010/08/19 | 5,290 | 5,480 | 4,990 | 5,480 | 25 |
| 2010/08/18 | 5,090 | 5,200 | 5,090 | 5,200 | 7 |
| 2010/08/17 | 5,290 | 5,290 | 4,880 | 5,090 | 79 |
| 2010/08/16 | 5,590 | 5,590 | 4,980 | 5,290 | 49 |
| 2010/08/13 | 5,320 | 5,490 | 5,000 | 5,490 | 141 |
| 2010/08/12 | 5,110 | 5,110 | 4,830 | 4,950 | 227 |
| 2010/08/11 | 4,620 | 5,350 | 4,620 | 5,140 | 998 |
| 2010/08/10 | 5,600 | 5,600 | 5,400 | 5,400 | 891 |
| 2010/08/09 | 6,330 | 6,420 | 6,050 | 6,400 | 37 |
| 2010/08/06 | 6,290 | 6,390 | 5,880 | 6,130 | 39 |
| 2010/08/05 | 6,400 | 6,570 | 6,370 | 6,570 | 16 |
| 2010/08/04 | 6,780 | 6,850 | 6,600 | 6,800 | 25 |
| 2010/08/03 | 6,300 | 6,690 | 6,300 | 6,690 | 63 |
| 2010/08/02 | 6,400 | 6,400 | 6,300 | 6,300 | 56 |
| 2010/07/30 | 6,470 | 6,670 | 6,360 | 6,380 | 92 |
| 2010/07/29 | 6,790 | 6,970 | 6,600 | 6,970 | 49 |
| 2010/07/28 | 6,500 | 7,390 | 6,500 | 7,340 | 45 |
| 2010/07/27 | 6,550 | 6,700 | 6,400 | 6,400 | 86 |
| 2010/07/26 | 7,120 | 7,250 | 6,550 | 6,750 | 102 |
| 2010/07/23 | 6,900 | 7,100 | 6,900 | 7,100 | 12 |
| 2010/07/22 | 6,850 | 6,990 | 6,850 | 6,860 | 19 |
| 2010/07/21 | 6,830 | 7,000 | 6,800 | 7,000 | 72 |
| 2010/07/20 | 6,800 | 6,990 | 6,750 | 6,880 | 140 |
| 2010/07/16 | 7,910 | 8,100 | 7,030 | 7,080 | 71 |
| 2010/07/15 | 7,240 | 8,600 | 7,240 | 7,460 | 679 |
| 2010/07/14 | 7,300 | 7,300 | 7,020 | 7,110 | 39 |
| 2010/07/13 | 7,250 | 7,250 | 7,110 | 7,250 | 23 |
| 2010/07/12 | 7,350 | 7,350 | 7,050 | 7,240 | 19 |
| 2010/07/09 | 7,050 | 7,350 | 7,050 | 7,350 | 24 |
| 2010/07/08 | 7,100 | 7,400 | 7,100 | 7,350 | 30 |
| 2010/07/07 | 6,900 | 7,000 | 6,810 | 7,000 | 20 |
| 2010/07/06 | 6,600 | 6,900 | 6,600 | 6,900 | 19 |
| 2010/07/05 | 6,300 | 6,820 | 6,300 | 6,600 | 31 |
| 2010/07/02 | 6,310 | 6,520 | 6,200 | 6,500 | 33 |
| 2010/07/01 | 6,800 | 6,800 | 6,280 | 6,480 | 84 |
| 2010/06/30 | 6,900 | 7,000 | 6,600 | 7,000 | 111 |
| 2010/06/29 | 6,820 | 7,100 | 6,600 | 7,100 | 92 |
| 2010/06/28 | 7,000 | 7,000 | 6,800 | 7,000 | 32 |
| 2010/06/25 | 6,790 | 7,150 | 6,650 | 7,150 | 271 |
| 2010/06/24 | 6,900 | 6,990 | 6,750 | 6,990 | 97 |
| 2010/06/23 | 6,990 | 6,990 | 6,610 | 6,830 | 110 |
| 2010/06/22 | 7,470 | 7,690 | 7,000 | 7,000 | 497 |
| 2010/06/21 | 7,980 | 8,000 | 7,690 | 7,970 | 69 |
| 2010/06/18 | 8,080 | 8,150 | 7,600 | 7,880 | 80 |
| 2010/06/17 | 8,180 | 8,180 | 7,650 | 8,080 | 137 |
| 2010/06/16 | 8,220 | 8,240 | 8,000 | 8,100 | 63 |
| 2010/06/15 | 8,300 | 8,300 | 8,000 | 8,100 | 37 |
| 2010/06/14 | 8,240 | 8,400 | 8,000 | 8,280 | 51 |
| 2010/06/11 | 8,190 | 8,400 | 7,950 | 8,240 | 72 |
| 2010/06/10 | 8,280 | 8,280 | 7,920 | 8,240 | 49 |
| 2010/06/09 | 8,160 | 8,500 | 8,000 | 8,280 | 89 |
| 2010/06/08 | 8,280 | 8,350 | 8,150 | 8,200 | 71 |
| 2010/06/07 | 8,200 | 8,340 | 7,710 | 8,340 | 126 |
| 2010/06/04 | 8,310 | 8,670 | 8,100 | 8,450 | 142 |
| 2010/06/03 | 8,300 | 8,600 | 8,300 | 8,600 | 55 |
| 2010/06/02 | 8,700 | 8,700 | 8,300 | 8,500 | 64 |
| 2010/06/01 | 8,950 | 9,300 | 8,500 | 8,690 | 161 |
| 2010/05/31 | 9,050 | 9,690 | 8,500 | 8,810 | 271 |
| 2010/05/28 | 9,230 | 9,790 | 8,620 | 9,100 | 329 |
| 2010/05/27 | 8,380 | 8,990 | 8,000 | 8,930 | 138 |
| 2010/05/26 | 8,200 | 9,190 | 8,000 | 8,530 | 163 |
| 2010/05/25 | 7,820 | 8,550 | 7,820 | 7,820 | 232 |
| 2010/05/24 | 8,050 | 8,200 | 7,850 | 7,860 | 62 |
| 2010/05/21 | 7,600 | 7,750 | 7,200 | 7,750 | 338 |
| 2010/05/20 | 7,760 | 8,130 | 7,750 | 7,800 | 200 |
| 2010/05/19 | 7,610 | 8,200 | 7,600 | 8,200 | 321 |
| 2010/05/18 | 8,370 | 8,900 | 8,150 | 8,210 | 373 |
| 2010/05/17 | 9,200 | 9,300 | 8,520 | 8,520 | 486 |
| 2010/05/14 | 9,230 | 9,650 | 8,810 | 9,390 | 754 |
| 2010/05/13 | 9,000 | 9,400 | 8,700 | 9,080 | 1,291 |
| 2010/05/12 | 12,000 | 12,000 | 10,220 | 10,460 | 845 |
| 2010/05/11 | 12,500 | 13,900 | 11,100 | 11,940 | 3,333 |
| 2010/05/10 | 12,010 | 13,680 | 12,000 | 13,680 | 5,941 |
| 2010/05/07 | 10,680 | 10,680 | 10,680 | 10,680 | 161 |
| 2010/05/06 | 9,180 | 9,180 | 9,180 | 9,180 | 92 |
| 2010/04/30 | 7,910 | 7,910 | 7,500 | 7,680 | 642 |
| 2010/04/28 | 7,970 | 8,130 | 7,830 | 7,910 | 102 |
| 2010/04/27 | 8,050 | 8,170 | 7,810 | 8,170 | 289 |
| 2010/04/26 | 8,000 | 8,200 | 7,800 | 8,200 | 542 |
| 2010/04/23 | 7,990 | 8,300 | 7,820 | 8,300 | 349 |
| 2010/04/22 | 8,320 | 8,550 | 7,690 | 8,300 | 911 |
| 2010/04/21 | 9,980 | 10,200 | 7,980 | 8,300 | 2,803 |
| 2010/04/20 | 9,480 | 9,480 | 9,480 | 9,480 | 98 |
| 2010/04/19 | 7,980 | 7,980 | 7,980 | 7,980 | 662 |
| 2010/04/16 | 6,660 | 6,990 | 6,500 | 6,980 | 309 |
| 2010/04/15 | 6,400 | 6,850 | 6,400 | 6,660 | 161 |
| 2010/04/14 | 6,300 | 6,420 | 6,110 | 6,300 | 145 |
| 2010/04/13 | 6,100 | 6,240 | 6,090 | 6,200 | 55 |
| 2010/04/12 | 6,090 | 6,200 | 6,000 | 6,190 | 93 |
| 2010/04/09 | 5,950 | 6,190 | 5,720 | 6,190 | 64 |
| 2010/04/08 | 6,000 | 6,000 | 5,850 | 5,950 | 20 |
| 2010/04/07 | 5,850 | 6,100 | 5,850 | 6,000 | 36 |
| 2010/04/06 | 5,900 | 6,000 | 5,850 | 5,850 | 45 |
| 2010/04/05 | 5,560 | 5,850 | 5,550 | 5,850 | 34 |
| 2010/04/02 | 5,900 | 5,900 | 5,750 | 5,750 | 9 |
| 2010/04/01 | 5,910 | 5,910 | 5,700 | 5,750 | 8 |
| 2010/03/31 | 5,610 | 5,900 | 5,600 | 5,900 | 51 |
| 2010/03/30 | 5,800 | 5,850 | 5,490 | 5,710 | 161 |
| 2010/03/29 | 6,480 | 6,480 | 5,600 | 5,600 | 172 |
| 2010/03/26 | 6,180 | 6,490 | 6,180 | 6,480 | 144 |
| 2010/03/25 | 5,810 | 6,180 | 5,810 | 6,180 | 160 |
| 2010/03/24 | 5,600 | 5,950 | 5,600 | 5,900 | 29 |
| 2010/03/23 | 5,600 | 5,700 | 5,550 | 5,560 | 21 |
| 2010/03/19 | 5,490 | 6,000 | 5,430 | 5,430 | 204 |
| 2010/03/18 | 5,160 | 5,390 | 5,150 | 5,390 | 78 |
| 2010/03/17 | 5,010 | 5,150 | 5,000 | 5,150 | 37 |
| 2010/03/16 | 5,000 | 5,100 | 5,000 | 5,100 | 49 |
| 2010/03/15 | 5,230 | 5,230 | 5,030 | 5,220 | 8 |
| 2010/03/12 | 4,950 | 5,030 | 4,950 | 5,030 | 6 |
| 2010/03/11 | 4,900 | 4,900 | 4,900 | 4,900 | 2 |
| 2010/03/10 | 5,150 | 5,150 | 5,000 | 5,000 | 36 |
| 2010/03/09 | 4,920 | 5,010 | 4,920 | 4,980 | 16 |
| 2010/03/08 | 5,100 | 5,220 | 4,900 | 4,900 | 157 |
| 2010/03/05 | 5,120 | 5,300 | 5,120 | 5,300 | 2 |
| 2010/03/04 | 5,010 | 5,110 | 5,010 | 5,110 | 5 |
| 2010/03/03 | 5,500 | 5,500 | 5,200 | 5,300 | 21 |
| 2010/03/02 | 5,060 | 5,750 | 4,900 | 5,600 | 181 |
| 2010/03/01 | 5,750 | 5,750 | 5,120 | 5,160 | 184 |
| 2010/02/26 | 5,000 | 5,650 | 5,000 | 5,650 | 96 |
| 2010/02/25 | 4,730 | 5,200 | 4,700 | 4,950 | 183 |
| 2010/02/24 | 4,650 | 4,710 | 4,600 | 4,710 | 11 |
| 2010/02/22 | 4,700 | 4,700 | 4,605 | 4,700 | 11 |
| 2010/02/19 | 4,600 | 4,600 | 4,600 | 4,600 | 5 |
| 2010/02/18 | 4,560 | 4,725 | 4,560 | 4,695 | 8 |
| 2010/02/17 | 4,560 | 4,670 | 4,560 | 4,670 | 55 |
| 2010/02/16 | 4,800 | 4,800 | 4,560 | 4,560 | 30 |
| 2010/02/15 | 4,700 | 4,800 | 4,700 | 4,800 | 9 |
| 2010/02/12 | 4,775 | 4,900 | 4,700 | 4,700 | 23 |
| 2010/02/10 | 4,510 | 4,800 | 4,510 | 4,695 | 81 |
| 2010/02/09 | 4,380 | 4,500 | 4,380 | 4,480 | 6 |
| 2010/02/08 | 4,480 | 4,480 | 4,400 | 4,400 | 34 |
| 2010/02/05 | 4,500 | 4,540 | 4,500 | 4,540 | 7 |
| 2010/02/04 | 4,450 | 4,530 | 4,400 | 4,530 | 48 |
| 2010/02/03 | 4,130 | 4,500 | 4,130 | 4,495 | 80 |
| 2010/02/02 | 4,600 | 4,620 | 4,550 | 4,550 | 23 |
| 2010/02/01 | 4,580 | 4,600 | 4,500 | 4,580 | 144 |
| 2010/01/29 | 4,580 | 4,665 | 4,530 | 4,600 | 54 |
| 2010/01/28 | 4,650 | 4,660 | 4,600 | 4,600 | 87 |
| 2010/01/27 | 4,700 | 4,700 | 4,600 | 4,695 | 66 |
| 2010/01/26 | 4,750 | 4,760 | 4,700 | 4,700 | 47 |
| 2010/01/25 | 4,750 | 4,800 | 4,750 | 4,795 | 11 |
| 2010/01/22 | 4,750 | 4,750 | 4,700 | 4,750 | 56 |
| 2010/01/21 | 4,755 | 4,770 | 4,735 | 4,760 | 16 |
| 2010/01/20 | 4,755 | 4,755 | 4,755 | 4,755 | 6 |
| 2010/01/19 | 4,860 | 4,860 | 4,750 | 4,750 | 65 |
| 2010/01/18 | 4,800 | 4,860 | 4,800 | 4,860 | 17 |
| 2010/01/15 | 4,840 | 4,840 | 4,780 | 4,800 | 60 |
| 2010/01/14 | 4,625 | 4,860 | 4,600 | 4,800 | 340 |
| 2010/01/13 | 4,820 | 4,820 | 4,600 | 4,630 | 137 |
| 2010/01/12 | 4,885 | 4,900 | 4,750 | 4,750 | 136 |
| 2010/01/08 | 4,800 | 4,990 | 4,800 | 4,810 | 136 |
| 2010/01/07 | 4,905 | 4,905 | 4,800 | 4,800 | 146 |
| 2010/01/06 | 4,810 | 5,100 | 4,700 | 5,100 | 103 |
| 2010/01/05 | 4,895 | 4,900 | 4,805 | 4,810 | 10 |
| 2010/01/04 | 4,950 | 4,950 | 4,800 | 4,875 | 133 |