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 |
|---|---|---|---|---|---|
| 1984/12/28 | 288 | 290 | 285 | 286 | 27,000 |
| 1984/12/27 | 264 | 285 | 264 | 285 | 26,000 |
| 1984/12/26 | 262 | 262 | 260 | 260 | 31,000 |
| 1984/12/25 | 270 | 270 | 262 | 262 | 41,000 |
| 1984/12/24 | 265 | 275 | 261 | 265 | 65,000 |
| 1984/12/22 | 281 | 284 | 270 | 270 | 28,000 |
| 1984/12/21 | 281 | 288 | 280 | 285 | 11,000 |
| 1984/12/20 | 285 | 285 | 281 | 282 | 13,000 |
| 1984/12/19 | 286 | 290 | 285 | 285 | 32,000 |
| 1984/12/18 | 281 | 290 | 281 | 285 | 23,000 |
| 1984/12/17 | 282 | 290 | 281 | 281 | 20,000 |
| 1984/12/15 | 290 | 290 | 281 | 281 | 23,000 |
| 1984/12/14 | 292 | 295 | 285 | 285 | 54,000 |
| 1984/12/13 | 295 | 295 | 290 | 290 | 19,000 |
| 1984/12/12 | 290 | 295 | 283 | 286 | 32,000 |
| 1984/12/11 | 287 | 290 | 280 | 285 | 76,000 |
| 1984/12/10 | 309 | 310 | 285 | 290 | 69,000 |
| 1984/12/07 | 311 | 318 | 289 | 304 | 60,000 |
| 1984/12/06 | 314 | 320 | 314 | 315 | 44,000 |
| 1984/12/05 | 320 | 321 | 305 | 319 | 103,000 |
| 1984/12/04 | 320 | 320 | 310 | 311 | 62,000 |
| 1984/12/03 | 345 | 346 | 330 | 330 | 229,000 |
| 1984/12/01 | 345 | 348 | 340 | 340 | 269,000 |
| 1984/11/30 | 344 | 350 | 339 | 340 | 582,000 |
| 1984/11/29 | 350 | 350 | 323 | 331 | 342,000 |
| 1984/11/28 | 299 | 350 | 294 | 350 | 999,000 |
| 1984/11/27 | 285 | 304 | 282 | 299 | 180,000 |
| 1984/11/26 | 285 | 286 | 276 | 284 | 55,000 |
| 1984/11/24 | 276 | 280 | 271 | 276 | 40,000 |
| 1984/11/22 | 299 | 299 | 276 | 281 | 186,000 |
| 1984/11/21 | 302 | 323 | 285 | 285 | 524,000 |
| 1984/11/20 | 308 | 320 | 300 | 302 | 1,007,000 |
| 1984/11/19 | 262 | 299 | 260 | 299 | 545,000 |
| 1984/11/17 | 251 | 263 | 250 | 263 | 52,000 |
| 1984/11/16 | 245 | 251 | 245 | 251 | 35,000 |
| 1984/11/15 | 252 | 254 | 240 | 249 | 19,000 |
| 1984/11/14 | 243 | 254 | 241 | 254 | 36,000 |
| 1984/11/13 | 241 | 241 | 240 | 241 | 22,000 |
| 1984/11/12 | 240 | 241 | 238 | 240 | 15,000 |
| 1984/11/09 | 240 | 240 | 237 | 238 | 14,000 |
| 1984/11/08 | 236 | 238 | 236 | 236 | 15,000 |
| 1984/11/07 | 232 | 233 | 230 | 233 | 52,000 |
| 1984/11/06 | 233 | 234 | 232 | 232 | 16,000 |
| 1984/11/05 | 233 | 233 | 232 | 233 | 18,000 |
| 1984/11/02 | 231 | 240 | 231 | 232 | 18,000 |
| 1984/11/01 | 250 | 250 | 234 | 234 | 62,000 |
| 1984/10/31 | 245 | 245 | 243 | 244 | 20,000 |
| 1984/10/30 | 250 | 250 | 243 | 245 | 136,000 |
| 1984/10/29 | 250 | 253 | 245 | 245 | 34,000 |
| 1984/10/27 | 241 | 255 | 240 | 255 | 18,000 |
| 1984/10/26 | 256 | 256 | 242 | 243 | 35,000 |
| 1984/10/25 | 254 | 257 | 240 | 256 | 78,000 |
| 1984/10/24 | 260 | 270 | 255 | 268 | 262,000 |
| 1984/10/23 | 232 | 255 | 232 | 255 | 112,000 |
| 1984/10/22 | 250 | 250 | 226 | 226 | 74,000 |
| 1984/10/20 | 262 | 262 | 254 | 255 | 103,000 |
| 1984/10/19 | 265 | 272 | 250 | 257 | 565,000 |
| 1984/10/18 | 240 | 270 | 236 | 255 | 836,000 |
| 1984/10/17 | 240 | 240 | 235 | 240 | 45,000 |
| 1984/10/16 | 245 | 250 | 235 | 240 | 145,000 |
| 1984/10/15 | 229 | 240 | 228 | 240 | 185,000 |
| 1984/10/12 | 221 | 225 | 221 | 225 | 41,000 |
| 1984/10/11 | 223 | 225 | 220 | 220 | 16,000 |
| 1984/10/09 | 225 | 225 | 219 | 220 | 26,000 |
| 1984/10/08 | 229 | 229 | 220 | 220 | 62,000 |
| 1984/10/06 | 215 | 225 | 215 | 225 | 73,000 |
| 1984/10/05 | 219 | 223 | 211 | 211 | 19,000 |
| 1984/10/04 | 211 | 211 | 211 | 211 | 7,000 |
| 1984/10/03 | 202 | 205 | 202 | 202 | 12,000 |
| 1984/10/02 | 198 | 205 | 198 | 202 | 17,000 |
| 1984/10/01 | 196 | 197 | 196 | 196 | 11,000 |
| 1984/09/29 | 205 | 205 | 195 | 195 | 5,000 |
| 1984/09/28 | 205 | 205 | 205 | 205 | 20,000 |
| 1984/09/27 | 208 | 208 | 205 | 205 | 8,000 |
| 1984/09/26 | 210 | 210 | 208 | 209 | 6,000 |
| 1984/09/25 | 208 | 209 | 208 | 209 | 6,000 |
| 1984/09/22 | 208 | 217 | 208 | 217 | 8,000 |
| 1984/09/21 | 209 | 210 | 208 | 208 | 16,000 |
| 1984/09/20 | 206 | 209 | 206 | 208 | 16,000 |
| 1984/09/19 | 219 | 219 | 205 | 205 | 20,000 |
| 1984/09/18 | 225 | 225 | 205 | 220 | 39,000 |
| 1984/09/17 | 215 | 225 | 215 | 225 | 67,000 |
| 1984/09/14 | 226 | 227 | 215 | 220 | 107,000 |
| 1984/09/13 | 210 | 228 | 210 | 228 | 256,000 |
| 1984/09/12 | 199 | 205 | 194 | 205 | 38,000 |
| 1984/09/11 | 195 | 200 | 193 | 193 | 16,000 |
| 1984/09/10 | 192 | 200 | 192 | 200 | 5,000 |
| 1984/09/07 | 202 | 202 | 200 | 200 | 26,000 |
| 1984/09/06 | 199 | 205 | 199 | 201 | 8,000 |
| 1984/09/05 | 193 | 199 | 192 | 199 | 9,000 |
| 1984/09/04 | 195 | 195 | 192 | 192 | 20,000 |
| 1984/09/03 | 193 | 193 | 190 | 190 | 4,000 |
| 1984/09/01 | 196 | 196 | 196 | 196 | 6,000 |
| 1984/08/31 | 200 | 200 | 187 | 187 | 14,000 |
| 1984/08/30 | 195 | 195 | 195 | 195 | 5,000 |
| 1984/08/29 | 186 | 186 | 185 | 185 | 13,000 |
| 1984/08/28 | 190 | 190 | 185 | 186 | 7,000 |
| 1984/08/27 | 197 | 197 | 190 | 190 | 7,000 |
| 1984/08/25 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/08/24 | 205 | 205 | 205 | 205 | 5,000 |
| 1984/08/23 | 190 | 195 | 190 | 190 | 5,000 |
| 1984/08/22 | 183 | 184 | 182 | 182 | 10,000 |
| 1984/08/21 | 182 | 182 | 182 | 182 | 4,000 |
| 1984/08/18 | 185 | 185 | 181 | 181 | 2,000 |
| 1984/08/17 | 181 | 181 | 181 | 181 | 13,000 |
| 1984/08/10 | 184 | 184 | 181 | 181 | 7,000 |
| 1984/08/09 | 184 | 184 | 181 | 181 | 10,000 |
| 1984/08/07 | 190 | 190 | 185 | 185 | 8,000 |
| 1984/08/06 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/08/04 | 186 | 190 | 185 | 190 | 12,000 |
| 1984/08/03 | 186 | 186 | 186 | 186 | 6,000 |
| 1984/08/02 | 190 | 190 | 185 | 185 | 8,000 |
| 1984/07/31 | 185 | 185 | 185 | 185 | 11,000 |
| 1984/07/30 | 180 | 185 | 180 | 185 | 15,000 |
| 1984/07/28 | 190 | 190 | 186 | 186 | 14,000 |
| 1984/07/27 | 186 | 190 | 186 | 190 | 20,000 |
| 1984/07/26 | 200 | 200 | 186 | 186 | 25,000 |
| 1984/07/25 | 200 | 200 | 200 | 200 | 19,000 |
| 1984/07/24 | 202 | 202 | 197 | 197 | 16,000 |
| 1984/07/23 | 212 | 212 | 206 | 206 | 26,000 |
| 1984/07/21 | 210 | 210 | 210 | 210 | 6,000 |
| 1984/07/20 | 207 | 212 | 206 | 208 | 16,000 |
| 1984/07/19 | 208 | 208 | 206 | 206 | 16,000 |
| 1984/07/18 | 219 | 219 | 206 | 206 | 56,000 |
| 1984/07/17 | 216 | 216 | 211 | 216 | 22,000 |
| 1984/07/16 | 203 | 203 | 201 | 201 | 17,000 |
| 1984/07/13 | 204 | 205 | 200 | 200 | 25,000 |
| 1984/07/12 | 201 | 205 | 201 | 205 | 27,000 |
| 1984/07/11 | 211 | 212 | 200 | 200 | 43,000 |
| 1984/07/10 | 218 | 219 | 208 | 209 | 64,000 |
| 1984/07/09 | 224 | 224 | 205 | 220 | 57,000 |
| 1984/07/07 | 221 | 230 | 221 | 226 | 97,000 |
| 1984/07/06 | 215 | 219 | 213 | 217 | 112,000 |
| 1984/07/05 | 209 | 213 | 205 | 205 | 99,000 |
| 1984/07/04 | 197 | 199 | 196 | 199 | 22,000 |
| 1984/07/03 | 208 | 208 | 196 | 196 | 37,000 |
| 1984/07/02 | 200 | 209 | 200 | 208 | 71,000 |
| 1984/06/30 | 210 | 212 | 196 | 196 | 84,000 |
| 1984/06/29 | 201 | 213 | 200 | 210 | 239,000 |
| 1984/06/28 | 188 | 193 | 188 | 193 | 21,000 |
| 1984/06/27 | 185 | 193 | 185 | 187 | 11,000 |
| 1984/06/26 | 185 | 185 | 181 | 181 | 10,000 |
| 1984/06/25 | 187 | 189 | 185 | 185 | 13,000 |
| 1984/06/23 | 188 | 188 | 180 | 180 | 20,000 |
| 1984/06/22 | 181 | 195 | 181 | 195 | 30,000 |
| 1984/06/21 | 184 | 184 | 183 | 183 | 2,000 |
| 1984/06/20 | 180 | 185 | 180 | 185 | 21,000 |
| 1984/06/19 | 182 | 185 | 182 | 185 | 7,000 |
| 1984/06/18 | 185 | 185 | 180 | 180 | 10,000 |
| 1984/06/16 | 179 | 179 | 178 | 178 | 8,000 |
| 1984/06/15 | 182 | 182 | 179 | 179 | 15,000 |
| 1984/06/14 | 181 | 183 | 176 | 183 | 36,000 |
| 1984/06/13 | 175 | 184 | 175 | 180 | 11,000 |
| 1984/06/12 | 170 | 180 | 170 | 180 | 5,000 |
| 1984/06/11 | 180 | 180 | 170 | 170 | 16,000 |
| 1984/06/08 | 173 | 180 | 171 | 180 | 15,000 |
| 1984/06/07 | 166 | 175 | 166 | 175 | 23,000 |
| 1984/06/06 | 165 | 165 | 163 | 163 | 12,000 |
| 1984/06/05 | 165 | 165 | 165 | 165 | 7,000 |
| 1984/06/04 | 163 | 170 | 163 | 163 | 9,000 |
| 1984/06/02 | 161 | 162 | 161 | 161 | 5,000 |
| 1984/05/31 | 170 | 170 | 170 | 170 | 10,000 |
| 1984/05/29 | 172 | 172 | 172 | 172 | 2,000 |
| 1984/05/26 | 171 | 171 | 170 | 170 | 3,000 |
| 1984/05/24 | 173 | 173 | 170 | 170 | 5,000 |
| 1984/05/23 | 173 | 173 | 173 | 173 | 10,000 |
| 1984/05/22 | 174 | 174 | 173 | 173 | 4,000 |
| 1984/05/21 | 173 | 173 | 173 | 173 | 6,000 |
| 1984/05/19 | 174 | 174 | 174 | 174 | 3,000 |
| 1984/05/18 | 173 | 173 | 173 | 173 | 13,000 |
| 1984/05/17 | 184 | 184 | 183 | 184 | 4,000 |
| 1984/05/16 | 175 | 176 | 173 | 176 | 16,000 |
| 1984/05/15 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/05/14 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/05/11 | 176 | 176 | 175 | 175 | 12,000 |
| 1984/05/09 | 179 | 179 | 173 | 173 | 11,000 |
| 1984/05/08 | 175 | 175 | 172 | 172 | 17,000 |
| 1984/05/07 | 172 | 172 | 172 | 172 | 20,000 |
| 1984/05/04 | 175 | 175 | 170 | 170 | 17,000 |
| 1984/05/02 | 176 | 178 | 176 | 177 | 7,000 |
| 1984/05/01 | 177 | 180 | 175 | 175 | 17,000 |
| 1984/04/28 | 178 | 180 | 176 | 176 | 19,000 |
| 1984/04/27 | 178 | 178 | 178 | 178 | 4,000 |
| 1984/04/26 | 176 | 177 | 176 | 177 | 15,000 |
| 1984/04/24 | 176 | 176 | 176 | 176 | 13,000 |
| 1984/04/23 | 177 | 177 | 176 | 176 | 3,000 |
| 1984/04/20 | 176 | 177 | 176 | 176 | 6,000 |
| 1984/04/19 | 178 | 178 | 175 | 175 | 5,000 |
| 1984/04/18 | 180 | 180 | 175 | 178 | 30,000 |
| 1984/04/17 | 180 | 180 | 179 | 179 | 15,000 |
| 1984/04/16 | 182 | 182 | 180 | 180 | 20,000 |
| 1984/04/13 | 181 | 182 | 181 | 182 | 6,000 |
| 1984/04/12 | 185 | 185 | 180 | 180 | 29,000 |
| 1984/04/11 | 185 | 185 | 180 | 180 | 12,000 |
| 1984/04/10 | 185 | 185 | 185 | 185 | 3,000 |
| 1984/04/09 | 185 | 185 | 180 | 180 | 6,000 |
| 1984/04/07 | 176 | 185 | 176 | 185 | 9,000 |
| 1984/04/06 | 177 | 177 | 176 | 176 | 11,000 |
| 1984/04/05 | 177 | 177 | 176 | 176 | 12,000 |
| 1984/04/04 | 179 | 180 | 177 | 178 | 24,000 |
| 1984/04/03 | 178 | 178 | 178 | 178 | 2,000 |
| 1984/04/02 | 180 | 180 | 176 | 176 | 15,000 |
| 1984/03/31 | 180 | 180 | 175 | 175 | 8,000 |
| 1984/03/30 | 180 | 180 | 175 | 175 | 33,000 |
| 1984/03/29 | 181 | 181 | 180 | 181 | 16,000 |
| 1984/03/28 | 178 | 185 | 175 | 181 | 33,000 |
| 1984/03/27 | 185 | 185 | 175 | 176 | 44,000 |
| 1984/03/26 | 185 | 185 | 181 | 185 | 23,000 |
| 1984/03/24 | 186 | 186 | 186 | 186 | 8,000 |
| 1984/03/23 | 186 | 192 | 186 | 186 | 21,000 |
| 1984/03/22 | 186 | 187 | 185 | 186 | 18,000 |
| 1984/03/21 | 180 | 185 | 180 | 185 | 30,000 |
| 1984/03/19 | 190 | 195 | 180 | 180 | 42,000 |
| 1984/03/17 | 210 | 210 | 192 | 192 | 50,000 |
| 1984/03/16 | 213 | 214 | 213 | 213 | 29,000 |
| 1984/03/15 | 212 | 219 | 210 | 210 | 34,000 |
| 1984/03/14 | 207 | 210 | 203 | 210 | 26,000 |
| 1984/03/13 | 200 | 209 | 199 | 202 | 78,000 |
| 1984/03/12 | 214 | 219 | 205 | 205 | 64,000 |
| 1984/03/09 | 205 | 214 | 205 | 210 | 36,000 |
| 1984/03/08 | 217 | 217 | 200 | 210 | 70,000 |
| 1984/03/07 | 224 | 225 | 220 | 220 | 39,000 |
| 1984/03/06 | 226 | 229 | 222 | 222 | 53,000 |
| 1984/03/05 | 238 | 238 | 222 | 226 | 26,000 |
| 1984/03/03 | 230 | 235 | 223 | 235 | 66,000 |
| 1984/03/02 | 232 | 248 | 232 | 244 | 96,000 |
| 1984/03/01 | 245 | 246 | 230 | 230 | 200,000 |
| 1984/02/29 | 239 | 260 | 238 | 260 | 776,000 |
| 1984/02/28 | 223 | 240 | 222 | 237 | 97,000 |
| 1984/02/27 | 221 | 223 | 220 | 222 | 45,000 |
| 1984/02/25 | 223 | 225 | 221 | 221 | 36,000 |
| 1984/02/24 | 225 | 225 | 221 | 222 | 46,000 |
| 1984/02/23 | 222 | 225 | 221 | 221 | 47,000 |
| 1984/02/22 | 223 | 225 | 221 | 221 | 29,000 |
| 1984/02/21 | 225 | 228 | 222 | 222 | 42,000 |
| 1984/02/20 | 237 | 237 | 225 | 229 | 60,000 |
| 1984/02/18 | 231 | 236 | 230 | 232 | 73,000 |
| 1984/02/17 | 239 | 243 | 221 | 221 | 175,000 |
| 1984/02/16 | 225 | 244 | 222 | 244 | 175,000 |
| 1984/02/15 | 226 | 226 | 220 | 224 | 80,000 |
| 1984/02/14 | 226 | 227 | 215 | 216 | 71,000 |
| 1984/02/13 | 210 | 225 | 210 | 225 | 58,000 |
| 1984/02/10 | 210 | 217 | 208 | 211 | 61,000 |
| 1984/02/09 | 220 | 228 | 219 | 219 | 108,000 |
| 1984/02/08 | 244 | 244 | 221 | 229 | 394,000 |
| 1984/02/07 | 214 | 240 | 211 | 235 | 625,000 |
| 1984/02/06 | 225 | 225 | 210 | 210 | 179,000 |
| 1984/02/04 | 215 | 232 | 214 | 228 | 411,000 |
| 1984/02/03 | 197 | 220 | 197 | 210 | 344,000 |
| 1984/02/02 | 199 | 200 | 196 | 196 | 63,000 |
| 1984/02/01 | 202 | 204 | 199 | 199 | 131,000 |
| 1984/01/31 | 196 | 202 | 196 | 202 | 119,000 |
| 1984/01/30 | 201 | 207 | 195 | 196 | 152,000 |
| 1984/01/28 | 190 | 200 | 190 | 200 | 159,000 |
| 1984/01/27 | 185 | 190 | 184 | 190 | 94,000 |
| 1984/01/26 | 183 | 183 | 178 | 182 | 61,000 |
| 1984/01/25 | 183 | 184 | 183 | 183 | 23,000 |
| 1984/01/24 | 184 | 184 | 180 | 183 | 43,000 |
| 1984/01/23 | 185 | 187 | 175 | 175 | 76,000 |
| 1984/01/21 | 187 | 189 | 184 | 185 | 69,000 |
| 1984/01/20 | 175 | 188 | 175 | 182 | 108,000 |
| 1984/01/19 | 172 | 174 | 172 | 174 | 25,000 |
| 1984/01/18 | 172 | 172 | 172 | 172 | 5,000 |
| 1984/01/17 | 170 | 171 | 170 | 171 | 19,000 |
| 1984/01/13 | 172 | 173 | 170 | 173 | 39,000 |
| 1984/01/12 | 172 | 172 | 170 | 170 | 21,000 |
| 1984/01/11 | 172 | 172 | 170 | 170 | 16,000 |
| 1984/01/10 | 174 | 175 | 173 | 173 | 15,000 |
| 1984/01/09 | 175 | 175 | 170 | 175 | 23,000 |
| 1984/01/07 | 177 | 177 | 172 | 173 | 18,000 |
| 1984/01/06 | 168 | 180 | 166 | 178 | 95,000 |
| 1984/01/05 | 163 | 165 | 163 | 165 | 9,000 |
| 1984/01/04 | 160 | 165 | 160 | 165 | 9,000 |