日本ルツボ(5355)の株価時系列情報
日本ルツボ(5355)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 |
---|---|---|---|---|---|
1983/12/28 | 164 | 164 | 163 | 163 | 5,000 |
1983/12/27 | 164 | 164 | 163 | 163 | 4,000 |
1983/12/24 | 165 | 175 | 165 | 174 | 18,000 |
1983/12/23 | 158 | 161 | 158 | 160 | 27,000 |
1983/12/22 | 155 | 155 | 153 | 155 | 35,000 |
1983/12/21 | 155 | 155 | 153 | 155 | 17,000 |
1983/12/20 | 155 | 158 | 155 | 158 | 17,000 |
1983/12/19 | 158 | 158 | 158 | 158 | 1,000 |
1983/12/14 | 155 | 158 | 155 | 158 | 6,000 |
1983/12/13 | 156 | 156 | 155 | 155 | 19,000 |
1983/12/12 | 158 | 158 | 156 | 156 | 9,000 |
1983/12/09 | 157 | 158 | 155 | 156 | 17,000 |
1983/12/08 | 159 | 159 | 156 | 158 | 25,000 |
1983/12/07 | 158 | 158 | 151 | 152 | 101,000 |
1983/12/06 | 161 | 161 | 160 | 160 | 7,000 |
1983/12/05 | 165 | 165 | 160 | 160 | 6,000 |
1983/12/03 | 160 | 165 | 160 | 165 | 3,000 |
1983/12/02 | 159 | 159 | 159 | 159 | 1,000 |
1983/12/01 | 156 | 157 | 155 | 157 | 7,000 |
1983/11/30 | 161 | 161 | 160 | 160 | 17,000 |
1983/11/29 | 165 | 165 | 160 | 160 | 6,000 |
1983/11/28 | 167 | 167 | 167 | 167 | 3,000 |
1983/11/26 | 155 | 165 | 155 | 165 | 32,000 |
1983/11/25 | 165 | 165 | 151 | 153 | 12,000 |
1983/11/24 | 171 | 171 | 168 | 168 | 2,000 |
1983/11/22 | 175 | 175 | 170 | 170 | 11,000 |
1983/11/21 | 170 | 170 | 170 | 170 | 14,000 |
1983/11/19 | 174 | 174 | 174 | 174 | 6,000 |
1983/11/18 | 173 | 174 | 171 | 174 | 8,000 |
1983/11/17 | 172 | 172 | 172 | 172 | 9,000 |
1983/11/15 | 184 | 184 | 184 | 184 | 2,000 |
1983/11/14 | 175 | 185 | 170 | 185 | 17,000 |
1983/11/11 | 170 | 170 | 170 | 170 | 10,000 |
1983/11/10 | 171 | 172 | 171 | 172 | 3,000 |
1983/11/09 | 170 | 171 | 170 | 170 | 13,000 |
1983/11/08 | 176 | 176 | 173 | 173 | 25,000 |
1983/11/07 | 179 | 180 | 175 | 175 | 28,000 |
1983/11/05 | 178 | 184 | 175 | 184 | 18,000 |
1983/11/04 | 182 | 182 | 178 | 178 | 22,000 |
1983/11/02 | 179 | 184 | 178 | 178 | 12,000 |
1983/11/01 | 185 | 190 | 178 | 178 | 17,000 |
1983/10/31 | 193 | 193 | 184 | 184 | 31,000 |
1983/10/29 | 179 | 179 | 176 | 178 | 19,000 |
1983/10/28 | 175 | 176 | 174 | 174 | 37,000 |
1983/10/27 | 181 | 185 | 171 | 174 | 30,000 |
1983/10/26 | 189 | 189 | 181 | 181 | 9,000 |
1983/10/25 | 181 | 190 | 181 | 190 | 66,000 |
1983/10/24 | 200 | 200 | 178 | 193 | 95,000 |
1983/10/22 | 200 | 202 | 198 | 200 | 169,000 |
1983/10/21 | 207 | 208 | 190 | 202 | 588,000 |
1983/10/20 | 175 | 208 | 173 | 208 | 735,000 |
1983/10/19 | 170 | 174 | 168 | 172 | 75,000 |
1983/10/18 | 165 | 165 | 161 | 161 | 31,000 |
1983/10/17 | 162 | 167 | 162 | 164 | 16,000 |
1983/10/15 | 161 | 161 | 161 | 161 | 5,000 |
1983/10/14 | 160 | 160 | 160 | 160 | 1,000 |
1983/10/13 | 166 | 166 | 157 | 157 | 13,000 |
1983/10/12 | 166 | 166 | 166 | 166 | 10,000 |
1983/10/11 | 170 | 170 | 166 | 166 | 18,000 |
1983/10/07 | 169 | 170 | 167 | 170 | 26,000 |
1983/10/06 | 170 | 170 | 166 | 167 | 14,000 |
1983/10/05 | 167 | 170 | 166 | 166 | 32,000 |
1983/10/04 | 172 | 175 | 168 | 168 | 48,000 |
1983/10/03 | 168 | 171 | 165 | 171 | 76,000 |
1983/10/01 | 172 | 173 | 165 | 165 | 47,000 |
1983/09/30 | 177 | 180 | 166 | 170 | 188,000 |
1983/09/29 | 160 | 177 | 160 | 176 | 264,000 |
1983/09/28 | 154 | 165 | 153 | 165 | 65,000 |
1983/09/27 | 154 | 155 | 154 | 154 | 11,000 |
1983/09/26 | 154 | 154 | 154 | 154 | 2,000 |
1983/09/24 | 153 | 153 | 153 | 153 | 1,000 |
1983/09/22 | 153 | 158 | 152 | 152 | 5,000 |
1983/09/21 | 153 | 153 | 153 | 153 | 3,000 |
1983/09/20 | 152 | 153 | 152 | 153 | 3,000 |
1983/09/19 | 152 | 152 | 151 | 152 | 3,000 |
1983/09/17 | 151 | 151 | 150 | 151 | 21,000 |
1983/09/16 | 151 | 151 | 150 | 151 | 6,000 |
1983/09/14 | 151 | 151 | 150 | 150 | 11,000 |
1983/09/12 | 151 | 151 | 151 | 151 | 3,000 |
1983/09/09 | 150 | 150 | 150 | 150 | 15,000 |
1983/09/08 | 155 | 157 | 151 | 151 | 9,000 |
1983/09/07 | 155 | 157 | 155 | 157 | 9,000 |
1983/09/06 | 153 | 155 | 153 | 155 | 2,000 |
1983/09/05 | 151 | 151 | 150 | 151 | 29,000 |
1983/09/01 | 156 | 156 | 156 | 156 | 4,000 |
1983/08/30 | 156 | 156 | 156 | 156 | 2,000 |
1983/08/29 | 158 | 158 | 158 | 158 | 7,000 |
1983/08/27 | 157 | 159 | 157 | 159 | 8,000 |
1983/08/26 | 157 | 157 | 157 | 157 | 5,000 |
1983/08/25 | 160 | 160 | 155 | 155 | 12,000 |
1983/08/24 | 155 | 160 | 155 | 160 | 11,000 |
1983/08/23 | 160 | 162 | 158 | 158 | 6,000 |
1983/08/22 | 160 | 160 | 156 | 160 | 8,000 |
1983/08/20 | 155 | 160 | 155 | 160 | 3,000 |
1983/08/19 | 155 | 160 | 154 | 160 | 10,000 |
1983/08/18 | 153 | 160 | 153 | 160 | 16,000 |
1983/08/17 | 155 | 155 | 155 | 155 | 1,000 |
1983/08/16 | 155 | 157 | 150 | 157 | 23,000 |
1983/08/12 | 151 | 151 | 150 | 150 | 31,000 |
1983/08/11 | 153 | 153 | 152 | 152 | 5,000 |
1983/08/09 | 152 | 152 | 152 | 152 | 4,000 |
1983/08/08 | 156 | 156 | 151 | 151 | 12,000 |
1983/08/06 | 156 | 156 | 156 | 156 | 2,000 |
1983/08/05 | 156 | 156 | 156 | 156 | 1,000 |
1983/08/04 | 158 | 158 | 158 | 158 | 5,000 |
1983/08/03 | 157 | 157 | 157 | 157 | 6,000 |
1983/08/02 | 157 | 157 | 157 | 157 | 1,000 |
1983/08/01 | 160 | 160 | 157 | 157 | 5,000 |
1983/07/30 | 160 | 160 | 160 | 160 | 1,000 |
1983/07/29 | 160 | 160 | 156 | 160 | 19,000 |
1983/07/28 | 160 | 161 | 160 | 161 | 3,000 |
1983/07/27 | 161 | 168 | 161 | 165 | 26,000 |
1983/07/26 | 157 | 162 | 157 | 162 | 7,000 |
1983/07/25 | 153 | 156 | 153 | 156 | 4,000 |
1983/07/23 | 163 | 163 | 150 | 150 | 24,000 |
1983/07/22 | 165 | 165 | 164 | 164 | 14,000 |
1983/07/21 | 165 | 169 | 164 | 165 | 19,000 |
1983/07/20 | 164 | 164 | 163 | 164 | 14,000 |
1983/07/19 | 151 | 159 | 151 | 159 | 9,000 |
1983/07/18 | 160 | 160 | 151 | 152 | 18,000 |
1983/07/13 | 151 | 151 | 151 | 151 | 4,000 |
1983/07/12 | 155 | 155 | 155 | 155 | 8,000 |
1983/07/11 | 150 | 150 | 150 | 150 | 14,000 |
1983/07/09 | 151 | 155 | 151 | 155 | 6,000 |
1983/07/08 | 155 | 155 | 150 | 150 | 2,000 |
1983/07/07 | 152 | 152 | 150 | 150 | 9,000 |
1983/07/06 | 155 | 155 | 155 | 155 | 1,000 |
1983/07/05 | 150 | 150 | 150 | 150 | 12,000 |
1983/07/04 | 150 | 150 | 150 | 150 | 3,000 |
1983/07/02 | 150 | 150 | 149 | 150 | 5,000 |
1983/07/01 | 150 | 153 | 149 | 150 | 25,000 |
1983/06/30 | 150 | 155 | 150 | 150 | 9,000 |
1983/06/29 | 150 | 150 | 150 | 150 | 12,000 |
1983/06/28 | 155 | 155 | 155 | 155 | 3,000 |
1983/06/27 | 155 | 155 | 155 | 155 | 4,000 |
1983/06/25 | 151 | 155 | 151 | 155 | 5,000 |
1983/06/24 | 148 | 148 | 148 | 148 | 6,000 |
1983/06/23 | 145 | 145 | 145 | 145 | 28,000 |
1983/06/22 | 161 | 161 | 160 | 160 | 6,000 |
1983/06/21 | 162 | 162 | 161 | 161 | 12,000 |
1983/06/20 | 170 | 170 | 161 | 161 | 42,000 |
1983/06/17 | 162 | 175 | 162 | 162 | 83,000 |
1983/06/16 | 165 | 165 | 160 | 160 | 15,000 |
1983/06/15 | 166 | 170 | 165 | 165 | 17,000 |
1983/06/14 | 167 | 167 | 165 | 166 | 23,000 |
1983/06/13 | 170 | 170 | 165 | 167 | 13,000 |
1983/06/11 | 170 | 170 | 168 | 168 | 20,000 |
1983/06/10 | 170 | 173 | 170 | 170 | 19,000 |
1983/06/09 | 167 | 170 | 167 | 170 | 10,000 |
1983/06/08 | 166 | 167 | 166 | 166 | 31,000 |
1983/06/07 | 168 | 168 | 166 | 166 | 19,000 |
1983/06/06 | 166 | 167 | 165 | 165 | 31,000 |
1983/06/04 | 166 | 166 | 165 | 165 | 8,000 |
1983/06/03 | 172 | 172 | 166 | 166 | 18,000 |
1983/06/02 | 173 | 173 | 170 | 173 | 31,000 |
1983/06/01 | 173 | 175 | 170 | 174 | 38,000 |
1983/05/31 | 175 | 175 | 169 | 169 | 10,000 |
1983/05/30 | 175 | 175 | 165 | 165 | 49,000 |
1983/05/28 | 184 | 185 | 180 | 180 | 81,000 |
1983/05/27 | 187 | 189 | 180 | 182 | 419,000 |
1983/05/26 | 169 | 185 | 169 | 182 | 403,000 |
1983/05/25 | 164 | 167 | 161 | 166 | 61,000 |
1983/05/24 | 164 | 164 | 160 | 161 | 21,000 |
1983/05/23 | 171 | 171 | 164 | 164 | 139,000 |
1983/05/20 | 151 | 173 | 151 | 164 | 87,000 |
1983/05/19 | 151 | 151 | 150 | 150 | 3,000 |
1983/05/18 | 152 | 152 | 150 | 150 | 36,000 |
1983/05/17 | 152 | 152 | 147 | 152 | 32,000 |
1983/05/16 | 153 | 153 | 146 | 152 | 16,000 |
1983/05/14 | 148 | 148 | 148 | 148 | 17,000 |
1983/05/13 | 149 | 149 | 149 | 149 | 1,000 |
1983/05/12 | 145 | 148 | 145 | 148 | 12,000 |
1983/05/11 | 144 | 144 | 143 | 144 | 5,000 |
1983/05/10 | 144 | 144 | 143 | 143 | 30,000 |
1983/05/09 | 144 | 144 | 144 | 144 | 5,000 |
1983/05/07 | 148 | 148 | 143 | 143 | 17,000 |
1983/05/06 | 147 | 148 | 147 | 148 | 5,000 |
1983/05/02 | 148 | 148 | 148 | 148 | 4,000 |
1983/04/30 | 148 | 148 | 148 | 148 | 1,000 |
1983/04/28 | 151 | 151 | 148 | 148 | 15,000 |
1983/04/27 | 151 | 152 | 151 | 152 | 13,000 |
1983/04/26 | 153 | 153 | 150 | 151 | 11,000 |
1983/04/25 | 148 | 150 | 148 | 150 | 24,000 |
1983/04/23 | 145 | 145 | 145 | 145 | 6,000 |
1983/04/22 | 145 | 145 | 143 | 143 | 10,000 |
1983/04/21 | 148 | 148 | 145 | 145 | 25,000 |
1983/04/19 | 147 | 147 | 146 | 146 | 3,000 |
1983/04/18 | 148 | 150 | 146 | 146 | 12,000 |
1983/04/15 | 146 | 146 | 145 | 145 | 11,000 |
1983/04/14 | 145 | 145 | 145 | 145 | 15,000 |
1983/04/13 | 147 | 147 | 147 | 147 | 2,000 |
1983/04/12 | 147 | 147 | 147 | 147 | 3,000 |
1983/04/11 | 148 | 150 | 148 | 150 | 20,000 |
1983/04/09 | 147 | 150 | 147 | 150 | 3,000 |
1983/04/07 | 147 | 147 | 147 | 147 | 2,000 |
1983/04/04 | 146 | 146 | 146 | 146 | 3,000 |
1983/04/02 | 151 | 152 | 151 | 152 | 3,000 |
1983/04/01 | 151 | 151 | 151 | 151 | 2,000 |
1983/03/31 | 152 | 152 | 151 | 151 | 7,000 |
1983/03/30 | 149 | 151 | 149 | 151 | 3,000 |
1983/03/29 | 145 | 145 | 145 | 145 | 4,000 |
1983/03/24 | 150 | 150 | 145 | 145 | 6,000 |
1983/03/23 | 153 | 153 | 153 | 153 | 10,000 |
1983/03/22 | 150 | 150 | 150 | 150 | 5,000 |
1983/03/18 | 151 | 151 | 151 | 151 | 7,000 |
1983/03/17 | 150 | 150 | 150 | 150 | 3,000 |
1983/03/16 | 145 | 149 | 145 | 146 | 21,000 |
1983/03/15 | 150 | 150 | 147 | 147 | 12,000 |
1983/03/14 | 152 | 155 | 151 | 155 | 8,000 |
1983/03/12 | 153 | 153 | 150 | 151 | 5,000 |
1983/03/11 | 147 | 148 | 145 | 148 | 26,000 |
1983/03/10 | 144 | 144 | 143 | 144 | 13,000 |
1983/03/09 | 143 | 143 | 143 | 143 | 3,000 |
1983/03/08 | 143 | 143 | 143 | 143 | 4,000 |
1983/03/07 | 145 | 145 | 144 | 144 | 8,000 |
1983/03/05 | 145 | 145 | 145 | 145 | 10,000 |
1983/03/04 | 145 | 145 | 145 | 145 | 5,000 |
1983/03/03 | 146 | 146 | 146 | 146 | 2,000 |
1983/03/02 | 148 | 148 | 148 | 148 | 2,000 |
1983/03/01 | 146 | 146 | 146 | 146 | 2,000 |
1983/02/28 | 147 | 147 | 147 | 147 | 6,000 |
1983/02/26 | 148 | 148 | 148 | 148 | 1,000 |
1983/02/25 | 149 | 149 | 148 | 148 | 8,000 |
1983/02/22 | 148 | 153 | 148 | 148 | 5,000 |
1983/02/21 | 145 | 148 | 145 | 147 | 21,000 |
1983/02/17 | 147 | 147 | 145 | 147 | 9,000 |
1983/02/16 | 147 | 148 | 145 | 145 | 17,000 |
1983/02/15 | 148 | 148 | 148 | 148 | 7,000 |
1983/02/14 | 147 | 148 | 147 | 148 | 6,000 |
1983/02/12 | 148 | 148 | 147 | 147 | 8,000 |
1983/02/10 | 153 | 153 | 153 | 153 | 9,000 |
1983/02/09 | 155 | 155 | 155 | 155 | 10,000 |
1983/02/08 | 155 | 155 | 151 | 151 | 9,000 |
1983/02/07 | 152 | 152 | 151 | 152 | 4,000 |
1983/02/05 | 147 | 151 | 147 | 151 | 7,000 |
1983/02/04 | 152 | 152 | 146 | 150 | 16,000 |
1983/02/03 | 157 | 159 | 154 | 159 | 11,000 |
1983/02/02 | 155 | 160 | 155 | 160 | 21,000 |
1983/02/01 | 152 | 152 | 150 | 152 | 34,000 |
1983/01/31 | 150 | 150 | 150 | 150 | 14,000 |
1983/01/29 | 145 | 145 | 145 | 145 | 8,000 |
1983/01/28 | 145 | 145 | 145 | 145 | 3,000 |
1983/01/27 | 145 | 146 | 145 | 145 | 7,000 |
1983/01/26 | 146 | 146 | 146 | 146 | 5,000 |
1983/01/25 | 146 | 146 | 146 | 146 | 10,000 |
1983/01/24 | 146 | 146 | 146 | 146 | 3,000 |
1983/01/21 | 148 | 148 | 146 | 146 | 5,000 |
1983/01/20 | 151 | 151 | 150 | 150 | 8,000 |
1983/01/19 | 151 | 151 | 151 | 151 | 3,000 |
1983/01/18 | 151 | 151 | 151 | 151 | 6,000 |
1983/01/17 | 151 | 151 | 151 | 151 | 1,000 |
1983/01/14 | 156 | 156 | 150 | 150 | 10,000 |
1983/01/13 | 157 | 157 | 150 | 156 | 14,000 |
1983/01/12 | 156 | 158 | 156 | 158 | 11,000 |
1983/01/11 | 150 | 150 | 145 | 145 | 13,000 |
1983/01/10 | 150 | 150 | 150 | 150 | 11,000 |
1983/01/08 | 145 | 145 | 145 | 145 | 11,000 |
1983/01/07 | 159 | 159 | 145 | 145 | 14,000 |
1983/01/06 | 150 | 159 | 150 | 159 | 8,000 |
1983/01/05 | 145 | 145 | 140 | 140 | 16,000 |