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 |
---|---|---|---|---|---|
1985/12/28 | 316 | 316 | 316 | 316 | 6,000 |
1985/12/27 | 316 | 320 | 316 | 320 | 4,000 |
1985/12/26 | 317 | 317 | 315 | 315 | 7,000 |
1985/12/25 | 318 | 318 | 315 | 315 | 13,000 |
1985/12/24 | 320 | 323 | 318 | 318 | 11,000 |
1985/12/23 | 322 | 323 | 315 | 315 | 13,000 |
1985/12/21 | 318 | 322 | 318 | 321 | 4,000 |
1985/12/20 | 315 | 316 | 315 | 315 | 19,000 |
1985/12/19 | 317 | 322 | 317 | 320 | 11,000 |
1985/12/18 | 328 | 328 | 315 | 317 | 29,000 |
1985/12/17 | 326 | 328 | 326 | 328 | 11,000 |
1985/12/16 | 329 | 330 | 321 | 321 | 28,000 |
1985/12/13 | 331 | 336 | 330 | 330 | 21,000 |
1985/12/12 | 322 | 325 | 321 | 322 | 29,000 |
1985/12/11 | 330 | 337 | 328 | 337 | 21,000 |
1985/12/10 | 329 | 339 | 329 | 339 | 19,000 |
1985/12/09 | 336 | 336 | 326 | 328 | 10,000 |
1985/12/07 | 345 | 346 | 335 | 335 | 10,000 |
1985/12/06 | 356 | 358 | 341 | 341 | 28,000 |
1985/12/05 | 369 | 369 | 356 | 360 | 78,000 |
1985/12/04 | 357 | 389 | 348 | 369 | 290,000 |
1985/12/03 | 320 | 361 | 320 | 356 | 130,000 |
1985/11/30 | 325 | 325 | 322 | 322 | 5,000 |
1985/11/29 | 325 | 330 | 325 | 330 | 13,000 |
1985/11/28 | 325 | 325 | 325 | 325 | 5,000 |
1985/11/27 | 320 | 330 | 320 | 330 | 8,000 |
1985/11/26 | 321 | 325 | 320 | 320 | 8,000 |
1985/11/25 | 325 | 325 | 324 | 324 | 15,000 |
1985/11/22 | 326 | 327 | 323 | 323 | 5,000 |
1985/11/21 | 329 | 329 | 329 | 329 | 11,000 |
1985/11/20 | 318 | 320 | 316 | 316 | 4,000 |
1985/11/19 | 320 | 320 | 318 | 318 | 13,000 |
1985/11/18 | 320 | 320 | 315 | 320 | 14,000 |
1985/11/16 | 315 | 320 | 315 | 320 | 8,000 |
1985/11/15 | 322 | 325 | 318 | 318 | 17,000 |
1985/11/14 | 321 | 330 | 321 | 322 | 7,000 |
1985/11/13 | 316 | 318 | 316 | 318 | 10,000 |
1985/11/12 | 315 | 315 | 315 | 315 | 6,000 |
1985/11/11 | 306 | 306 | 306 | 306 | 10,000 |
1985/11/08 | 303 | 303 | 303 | 303 | 5,000 |
1985/11/07 | 310 | 310 | 300 | 300 | 39,000 |
1985/11/06 | 320 | 320 | 311 | 311 | 8,000 |
1985/11/05 | 312 | 315 | 311 | 315 | 5,000 |
1985/11/01 | 311 | 311 | 310 | 311 | 5,000 |
1985/10/31 | 312 | 312 | 310 | 310 | 33,000 |
1985/10/30 | 314 | 314 | 314 | 314 | 1,000 |
1985/10/29 | 315 | 315 | 313 | 313 | 6,000 |
1985/10/28 | 315 | 315 | 311 | 311 | 11,000 |
1985/10/26 | 315 | 315 | 315 | 315 | 8,000 |
1985/10/25 | 315 | 315 | 315 | 315 | 7,000 |
1985/10/24 | 313 | 313 | 312 | 312 | 6,000 |
1985/10/23 | 311 | 311 | 311 | 311 | 4,000 |
1985/10/22 | 316 | 318 | 310 | 310 | 35,000 |
1985/10/21 | 309 | 315 | 308 | 315 | 16,000 |
1985/10/19 | 315 | 315 | 307 | 314 | 17,000 |
1985/10/18 | 315 | 315 | 312 | 312 | 4,000 |
1985/10/17 | 310 | 310 | 308 | 308 | 12,000 |
1985/10/14 | 307 | 315 | 307 | 315 | 7,000 |
1985/10/11 | 307 | 307 | 307 | 307 | 5,000 |
1985/10/09 | 311 | 311 | 306 | 306 | 17,000 |
1985/10/08 | 311 | 311 | 311 | 311 | 2,000 |
1985/10/07 | 311 | 311 | 311 | 311 | 1,000 |
1985/10/05 | 311 | 311 | 308 | 308 | 15,000 |
1985/10/04 | 310 | 315 | 310 | 310 | 15,000 |
1985/10/03 | 310 | 310 | 310 | 310 | 1,000 |
1985/10/02 | 311 | 311 | 306 | 308 | 14,000 |
1985/10/01 | 312 | 313 | 311 | 312 | 11,000 |
1985/09/30 | 315 | 320 | 312 | 313 | 9,000 |
1985/09/28 | 312 | 312 | 312 | 312 | 3,000 |
1985/09/27 | 317 | 317 | 311 | 313 | 23,000 |
1985/09/26 | 322 | 330 | 318 | 318 | 21,000 |
1985/09/25 | 322 | 322 | 316 | 322 | 33,000 |
1985/09/24 | 330 | 330 | 322 | 322 | 4,000 |
1985/09/21 | 336 | 336 | 330 | 330 | 7,000 |
1985/09/20 | 325 | 325 | 321 | 321 | 14,000 |
1985/09/19 | 339 | 339 | 321 | 321 | 24,000 |
1985/09/18 | 330 | 340 | 330 | 340 | 11,000 |
1985/09/17 | 323 | 323 | 323 | 323 | 9,000 |
1985/09/13 | 331 | 331 | 316 | 320 | 23,000 |
1985/09/12 | 324 | 327 | 324 | 327 | 5,000 |
1985/09/11 | 322 | 322 | 322 | 322 | 16,000 |
1985/09/10 | 343 | 343 | 343 | 343 | 9,000 |
1985/09/09 | 349 | 360 | 345 | 358 | 17,000 |
1985/09/07 | 363 | 363 | 350 | 350 | 13,000 |
1985/09/06 | 360 | 370 | 360 | 362 | 116,000 |
1985/09/05 | 350 | 359 | 350 | 359 | 52,000 |
1985/09/04 | 344 | 344 | 341 | 341 | 4,000 |
1985/09/03 | 341 | 355 | 336 | 336 | 29,000 |
1985/09/02 | 340 | 345 | 335 | 335 | 51,000 |
1985/08/31 | 350 | 363 | 350 | 359 | 78,000 |
1985/08/30 | 352 | 365 | 347 | 347 | 176,000 |
1985/08/28 | 331 | 333 | 330 | 332 | 46,000 |
1985/08/27 | 293 | 314 | 293 | 314 | 27,000 |
1985/08/26 | 291 | 293 | 291 | 293 | 2,000 |
1985/08/23 | 297 | 297 | 290 | 290 | 6,000 |
1985/08/22 | 297 | 298 | 297 | 298 | 5,000 |
1985/08/21 | 298 | 298 | 298 | 298 | 1,000 |
1985/08/20 | 299 | 299 | 290 | 290 | 13,000 |
1985/08/15 | 294 | 299 | 294 | 299 | 2,000 |
1985/08/13 | 295 | 295 | 293 | 293 | 10,000 |
1985/08/12 | 299 | 300 | 292 | 292 | 12,000 |
1985/08/09 | 300 | 303 | 300 | 303 | 10,000 |
1985/08/08 | 303 | 303 | 296 | 296 | 21,000 |
1985/08/07 | 301 | 303 | 300 | 303 | 7,000 |
1985/08/06 | 301 | 301 | 301 | 301 | 11,000 |
1985/08/05 | 292 | 295 | 292 | 295 | 7,000 |
1985/08/03 | 291 | 291 | 291 | 291 | 8,000 |
1985/07/31 | 291 | 292 | 291 | 291 | 4,000 |
1985/07/30 | 293 | 293 | 291 | 291 | 15,000 |
1985/07/29 | 306 | 306 | 293 | 293 | 12,000 |
1985/07/27 | 310 | 310 | 306 | 306 | 5,000 |
1985/07/26 | 315 | 315 | 310 | 315 | 6,000 |
1985/07/25 | 325 | 325 | 315 | 315 | 14,000 |
1985/07/24 | 318 | 318 | 318 | 318 | 3,000 |
1985/07/23 | 321 | 325 | 321 | 325 | 4,000 |
1985/07/22 | 325 | 325 | 324 | 324 | 7,000 |
1985/07/20 | 325 | 325 | 325 | 325 | 5,000 |
1985/07/19 | 326 | 330 | 326 | 330 | 3,000 |
1985/07/18 | 321 | 323 | 318 | 323 | 8,000 |
1985/07/17 | 315 | 319 | 315 | 318 | 28,000 |
1985/07/15 | 314 | 319 | 310 | 310 | 36,000 |
1985/07/12 | 311 | 319 | 310 | 311 | 42,000 |
1985/07/11 | 331 | 331 | 310 | 310 | 21,000 |
1985/07/10 | 331 | 331 | 330 | 331 | 21,000 |
1985/07/09 | 335 | 336 | 331 | 331 | 25,000 |
1985/07/08 | 337 | 338 | 337 | 338 | 5,000 |
1985/07/06 | 338 | 338 | 336 | 336 | 4,000 |
1985/07/05 | 348 | 348 | 340 | 340 | 8,000 |
1985/07/04 | 340 | 345 | 340 | 345 | 7,000 |
1985/07/03 | 344 | 344 | 335 | 336 | 28,000 |
1985/07/02 | 345 | 345 | 340 | 340 | 4,000 |
1985/07/01 | 349 | 355 | 349 | 354 | 16,000 |
1985/06/29 | 346 | 346 | 335 | 335 | 23,000 |
1985/06/28 | 336 | 336 | 336 | 336 | 3,000 |
1985/06/27 | 333 | 335 | 333 | 335 | 28,000 |
1985/06/26 | 333 | 340 | 333 | 334 | 16,000 |
1985/06/25 | 333 | 335 | 333 | 335 | 4,000 |
1985/06/24 | 334 | 334 | 331 | 331 | 15,000 |
1985/06/22 | 331 | 331 | 330 | 331 | 6,000 |
1985/06/21 | 333 | 333 | 330 | 330 | 15,000 |
1985/06/20 | 335 | 335 | 330 | 335 | 17,000 |
1985/06/19 | 341 | 341 | 335 | 335 | 41,000 |
1985/06/18 | 345 | 345 | 345 | 345 | 2,000 |
1985/06/17 | 341 | 346 | 341 | 346 | 9,000 |
1985/06/15 | 345 | 345 | 340 | 340 | 21,000 |
1985/06/14 | 345 | 345 | 340 | 345 | 11,000 |
1985/06/13 | 345 | 345 | 340 | 345 | 28,000 |
1985/06/12 | 345 | 345 | 345 | 345 | 8,000 |
1985/06/11 | 345 | 350 | 345 | 350 | 10,000 |
1985/06/10 | 340 | 341 | 340 | 340 | 30,000 |
1985/06/07 | 341 | 341 | 331 | 340 | 36,000 |
1985/06/06 | 350 | 350 | 340 | 342 | 30,000 |
1985/06/05 | 350 | 354 | 347 | 347 | 36,000 |
1985/06/04 | 351 | 359 | 351 | 351 | 19,000 |
1985/06/03 | 363 | 365 | 361 | 361 | 19,000 |
1985/06/01 | 363 | 367 | 363 | 363 | 8,000 |
1985/05/31 | 355 | 360 | 351 | 360 | 22,000 |
1985/05/29 | 358 | 359 | 348 | 348 | 50,000 |
1985/05/28 | 366 | 366 | 358 | 358 | 26,000 |
1985/05/27 | 360 | 361 | 360 | 361 | 18,000 |
1985/05/25 | 370 | 370 | 355 | 355 | 17,000 |
1985/05/24 | 378 | 378 | 370 | 370 | 7,000 |
1985/05/23 | 388 | 388 | 375 | 388 | 19,000 |
1985/05/22 | 387 | 399 | 387 | 393 | 24,000 |
1985/05/20 | 367 | 367 | 350 | 358 | 18,000 |
1985/05/18 | 360 | 362 | 360 | 362 | 6,000 |
1985/05/17 | 350 | 360 | 350 | 360 | 30,000 |
1985/05/16 | 380 | 380 | 357 | 360 | 42,000 |
1985/05/15 | 400 | 400 | 380 | 380 | 53,000 |
1985/05/14 | 369 | 398 | 369 | 398 | 49,000 |
1985/05/13 | 404 | 405 | 380 | 384 | 87,000 |
1985/05/10 | 410 | 435 | 405 | 405 | 541,000 |
1985/05/09 | 350 | 385 | 350 | 380 | 83,000 |
1985/05/08 | 349 | 350 | 349 | 350 | 5,000 |
1985/05/07 | 338 | 346 | 338 | 338 | 16,000 |
1985/05/04 | 340 | 340 | 335 | 340 | 13,000 |
1985/05/02 | 340 | 340 | 330 | 339 | 14,000 |
1985/05/01 | 337 | 340 | 335 | 335 | 18,000 |
1985/04/30 | 341 | 341 | 338 | 338 | 9,000 |
1985/04/27 | 345 | 345 | 340 | 340 | 4,000 |
1985/04/26 | 337 | 345 | 337 | 337 | 15,000 |
1985/04/25 | 336 | 336 | 336 | 336 | 5,000 |
1985/04/24 | 335 | 335 | 335 | 335 | 8,000 |
1985/04/23 | 344 | 345 | 344 | 345 | 2,000 |
1985/04/22 | 349 | 349 | 349 | 349 | 20,000 |
1985/04/20 | 334 | 334 | 329 | 329 | 16,000 |
1985/04/19 | 330 | 334 | 330 | 334 | 7,000 |
1985/04/18 | 324 | 334 | 324 | 333 | 15,000 |
1985/04/17 | 320 | 320 | 320 | 320 | 17,000 |
1985/04/16 | 345 | 345 | 335 | 335 | 34,000 |
1985/04/15 | 345 | 345 | 343 | 343 | 16,000 |
1985/04/12 | 347 | 347 | 345 | 345 | 11,000 |
1985/04/11 | 350 | 354 | 347 | 347 | 23,000 |
1985/04/10 | 352 | 352 | 347 | 350 | 9,000 |
1985/04/09 | 351 | 353 | 344 | 352 | 28,000 |
1985/04/08 | 350 | 350 | 350 | 350 | 14,000 |
1985/04/06 | 347 | 348 | 345 | 345 | 10,000 |
1985/04/05 | 354 | 354 | 346 | 346 | 19,000 |
1985/04/04 | 353 | 359 | 350 | 350 | 36,000 |
1985/04/03 | 360 | 360 | 350 | 350 | 16,000 |
1985/04/02 | 346 | 360 | 344 | 344 | 31,000 |
1985/04/01 | 360 | 360 | 343 | 343 | 18,000 |
1985/03/30 | 342 | 342 | 341 | 341 | 19,000 |
1985/03/29 | 360 | 362 | 360 | 360 | 12,000 |
1985/03/28 | 346 | 370 | 346 | 370 | 18,000 |
1985/03/27 | 350 | 351 | 342 | 350 | 40,000 |
1985/03/26 | 353 | 353 | 350 | 350 | 23,000 |
1985/03/25 | 352 | 352 | 352 | 352 | 4,000 |
1985/03/23 | 341 | 342 | 340 | 342 | 30,000 |
1985/03/22 | 346 | 353 | 340 | 341 | 46,000 |
1985/03/20 | 355 | 360 | 351 | 351 | 45,000 |
1985/03/19 | 372 | 372 | 360 | 360 | 13,000 |
1985/03/18 | 375 | 375 | 372 | 372 | 13,000 |
1985/03/16 | 375 | 375 | 371 | 372 | 33,000 |
1985/03/15 | 380 | 381 | 375 | 375 | 27,000 |
1985/03/14 | 380 | 383 | 373 | 373 | 73,000 |
1985/03/13 | 395 | 395 | 385 | 390 | 38,000 |
1985/03/12 | 384 | 389 | 380 | 380 | 38,000 |
1985/03/11 | 381 | 393 | 381 | 383 | 55,000 |
1985/03/08 | 380 | 380 | 376 | 376 | 45,000 |
1985/03/07 | 377 | 393 | 377 | 380 | 37,000 |
1985/03/06 | 379 | 383 | 373 | 376 | 47,000 |
1985/03/05 | 380 | 385 | 380 | 385 | 58,000 |
1985/03/04 | 403 | 406 | 399 | 399 | 51,000 |
1985/03/02 | 400 | 410 | 400 | 400 | 87,000 |
1985/03/01 | 420 | 420 | 385 | 385 | 192,000 |
1985/02/28 | 440 | 440 | 413 | 422 | 558,000 |
1985/02/27 | 371 | 449 | 371 | 449 | 965,000 |
1985/02/26 | 370 | 371 | 369 | 369 | 67,000 |
1985/02/25 | 346 | 360 | 345 | 360 | 64,000 |
1985/02/23 | 350 | 350 | 345 | 346 | 21,000 |
1985/02/22 | 358 | 358 | 345 | 345 | 39,000 |
1985/02/21 | 361 | 373 | 358 | 358 | 61,000 |
1985/02/20 | 373 | 375 | 358 | 365 | 90,000 |
1985/02/19 | 375 | 379 | 367 | 368 | 249,000 |
1985/02/18 | 384 | 384 | 364 | 370 | 149,000 |
1985/02/16 | 374 | 382 | 365 | 380 | 335,000 |
1985/02/15 | 350 | 372 | 350 | 369 | 429,000 |
1985/02/14 | 340 | 343 | 338 | 340 | 85,000 |
1985/02/13 | 340 | 340 | 336 | 338 | 43,000 |
1985/02/12 | 322 | 330 | 322 | 325 | 20,000 |
1985/02/08 | 329 | 331 | 320 | 320 | 32,000 |
1985/02/07 | 325 | 331 | 325 | 331 | 42,000 |
1985/02/06 | 320 | 323 | 320 | 323 | 22,000 |
1985/02/05 | 341 | 341 | 320 | 320 | 25,000 |
1985/02/04 | 321 | 338 | 321 | 338 | 22,000 |
1985/02/02 | 325 | 326 | 321 | 321 | 24,000 |
1985/02/01 | 336 | 336 | 321 | 321 | 35,000 |
1985/01/31 | 331 | 332 | 329 | 332 | 25,000 |
1985/01/30 | 345 | 354 | 331 | 331 | 88,000 |
1985/01/29 | 336 | 350 | 336 | 343 | 112,000 |
1985/01/28 | 330 | 334 | 325 | 334 | 48,000 |
1985/01/26 | 332 | 332 | 330 | 330 | 27,000 |
1985/01/25 | 343 | 345 | 331 | 331 | 70,000 |
1985/01/24 | 331 | 345 | 331 | 340 | 69,000 |
1985/01/23 | 340 | 340 | 330 | 330 | 46,000 |
1985/01/22 | 339 | 350 | 330 | 330 | 93,000 |
1985/01/21 | 335 | 340 | 330 | 340 | 56,000 |
1985/01/19 | 338 | 340 | 320 | 320 | 62,000 |
1985/01/18 | 355 | 355 | 335 | 340 | 141,000 |
1985/01/17 | 358 | 359 | 337 | 352 | 278,000 |
1985/01/16 | 348 | 365 | 336 | 343 | 615,000 |
1985/01/14 | 326 | 350 | 325 | 335 | 245,000 |
1985/01/11 | 300 | 333 | 300 | 321 | 240,000 |
1985/01/10 | 289 | 297 | 285 | 297 | 26,000 |
1985/01/09 | 286 | 295 | 280 | 280 | 36,000 |
1985/01/08 | 280 | 286 | 280 | 286 | 13,000 |
1985/01/07 | 263 | 278 | 263 | 278 | 18,000 |
1985/01/05 | 264 | 264 | 262 | 262 | 10,000 |
1985/01/04 | 285 | 285 | 284 | 284 | 5,000 |