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 |
---|---|---|---|---|---|
1987/12/26 | 451 | 460 | 450 | 450 | 13,000 |
1987/12/25 | 480 | 480 | 450 | 452 | 81,000 |
1987/12/24 | 476 | 499 | 460 | 460 | 109,000 |
1987/12/23 | 490 | 490 | 450 | 455 | 78,000 |
1987/12/22 | 550 | 550 | 478 | 495 | 398,000 |
1987/12/21 | 540 | 565 | 535 | 541 | 1,378,000 |
1987/12/18 | 414 | 495 | 409 | 495 | 638,000 |
1987/12/17 | 419 | 419 | 415 | 415 | 10,000 |
1987/12/16 | 420 | 420 | 413 | 415 | 20,000 |
1987/12/15 | 424 | 430 | 415 | 415 | 16,000 |
1987/12/14 | 428 | 430 | 426 | 430 | 11,000 |
1987/12/11 | 445 | 445 | 425 | 425 | 118,000 |
1987/12/10 | 380 | 450 | 380 | 450 | 144,000 |
1987/12/09 | 371 | 376 | 370 | 376 | 18,000 |
1987/12/08 | 358 | 370 | 358 | 370 | 13,000 |
1987/12/07 | 351 | 352 | 350 | 352 | 15,000 |
1987/12/05 | 356 | 356 | 351 | 351 | 4,000 |
1987/12/04 | 351 | 351 | 351 | 351 | 1,000 |
1987/12/03 | 370 | 370 | 355 | 355 | 6,000 |
1987/12/02 | 345 | 345 | 342 | 345 | 14,000 |
1987/12/01 | 345 | 345 | 345 | 345 | 7,000 |
1987/11/30 | 350 | 350 | 345 | 345 | 4,000 |
1987/11/28 | 350 | 350 | 345 | 345 | 2,000 |
1987/11/27 | 351 | 351 | 350 | 350 | 32,000 |
1987/11/26 | 350 | 350 | 348 | 349 | 10,000 |
1987/11/25 | 340 | 342 | 340 | 342 | 12,000 |
1987/11/24 | 341 | 341 | 340 | 340 | 4,000 |
1987/11/18 | 350 | 350 | 340 | 340 | 11,000 |
1987/11/17 | 350 | 350 | 340 | 345 | 38,000 |
1987/11/16 | 350 | 350 | 345 | 345 | 13,000 |
1987/11/13 | 340 | 345 | 340 | 340 | 22,000 |
1987/11/12 | 345 | 350 | 345 | 345 | 12,000 |
1987/11/11 | 345 | 350 | 345 | 345 | 18,000 |
1987/11/10 | 365 | 365 | 353 | 353 | 37,000 |
1987/11/09 | 365 | 365 | 360 | 360 | 16,000 |
1987/11/07 | 365 | 365 | 365 | 365 | 5,000 |
1987/11/06 | 365 | 365 | 365 | 365 | 3,000 |
1987/11/05 | 366 | 369 | 365 | 365 | 13,000 |
1987/11/04 | 370 | 370 | 366 | 366 | 4,000 |
1987/11/02 | 375 | 375 | 375 | 375 | 3,000 |
1987/10/31 | 366 | 369 | 366 | 366 | 15,000 |
1987/10/29 | 366 | 370 | 365 | 365 | 10,000 |
1987/10/28 | 375 | 375 | 365 | 365 | 9,000 |
1987/10/27 | 380 | 380 | 378 | 378 | 3,000 |
1987/10/26 | 386 | 386 | 385 | 385 | 13,000 |
1987/10/24 | 386 | 386 | 385 | 385 | 10,000 |
1987/10/23 | 386 | 386 | 385 | 385 | 8,000 |
1987/10/22 | 395 | 396 | 385 | 385 | 11,000 |
1987/10/21 | 380 | 400 | 380 | 400 | 18,000 |
1987/10/20 | 375 | 375 | 375 | 375 | 26,000 |
1987/10/19 | 419 | 420 | 410 | 410 | 10,000 |
1987/10/16 | 411 | 430 | 411 | 420 | 30,000 |
1987/10/15 | 415 | 420 | 410 | 410 | 25,000 |
1987/10/14 | 407 | 424 | 406 | 420 | 13,000 |
1987/10/13 | 425 | 428 | 400 | 400 | 29,000 |
1987/10/12 | 425 | 426 | 424 | 425 | 13,000 |
1987/10/09 | 421 | 425 | 416 | 421 | 27,000 |
1987/10/08 | 410 | 411 | 405 | 411 | 32,000 |
1987/10/07 | 408 | 408 | 390 | 401 | 14,000 |
1987/10/06 | 412 | 412 | 402 | 409 | 19,000 |
1987/10/05 | 410 | 410 | 402 | 402 | 13,000 |
1987/10/03 | 401 | 401 | 401 | 401 | 5,000 |
1987/10/02 | 410 | 410 | 391 | 391 | 11,000 |
1987/10/01 | 410 | 410 | 390 | 390 | 10,000 |
1987/09/30 | 413 | 415 | 410 | 410 | 12,000 |
1987/09/29 | 409 | 410 | 405 | 410 | 19,000 |
1987/09/28 | 390 | 390 | 384 | 384 | 11,000 |
1987/09/26 | 382 | 382 | 382 | 382 | 4,000 |
1987/09/25 | 396 | 396 | 396 | 396 | 5,000 |
1987/09/24 | 391 | 391 | 381 | 381 | 61,000 |
1987/09/22 | 400 | 400 | 385 | 385 | 9,000 |
1987/09/21 | 406 | 406 | 406 | 406 | 6,000 |
1987/09/18 | 415 | 415 | 405 | 406 | 23,000 |
1987/09/17 | 415 | 415 | 415 | 415 | 12,000 |
1987/09/16 | 415 | 415 | 415 | 415 | 3,000 |
1987/09/14 | 420 | 420 | 420 | 420 | 6,000 |
1987/09/11 | 410 | 410 | 410 | 410 | 4,000 |
1987/09/10 | 411 | 411 | 405 | 405 | 21,000 |
1987/09/09 | 411 | 411 | 403 | 403 | 25,000 |
1987/09/08 | 413 | 413 | 413 | 413 | 2,000 |
1987/09/07 | 420 | 420 | 415 | 415 | 9,000 |
1987/09/05 | 415 | 415 | 414 | 414 | 11,000 |
1987/09/04 | 413 | 420 | 413 | 416 | 14,000 |
1987/09/02 | 440 | 443 | 439 | 443 | 15,000 |
1987/09/01 | 421 | 421 | 410 | 420 | 25,000 |
1987/08/31 | 416 | 419 | 416 | 419 | 23,000 |
1987/08/29 | 416 | 416 | 415 | 415 | 4,000 |
1987/08/28 | 426 | 426 | 415 | 422 | 19,000 |
1987/08/27 | 430 | 430 | 420 | 420 | 26,000 |
1987/08/26 | 431 | 431 | 425 | 427 | 22,000 |
1987/08/25 | 421 | 430 | 420 | 426 | 24,000 |
1987/08/24 | 426 | 426 | 416 | 420 | 21,000 |
1987/08/22 | 421 | 421 | 416 | 416 | 12,000 |
1987/08/21 | 421 | 421 | 416 | 416 | 36,000 |
1987/08/20 | 440 | 440 | 415 | 420 | 37,000 |
1987/08/19 | 416 | 425 | 411 | 425 | 43,000 |
1987/08/18 | 430 | 435 | 415 | 415 | 40,000 |
1987/08/17 | 440 | 450 | 440 | 441 | 37,000 |
1987/08/14 | 464 | 464 | 450 | 450 | 13,000 |
1987/08/13 | 444 | 470 | 441 | 464 | 48,000 |
1987/08/12 | 452 | 453 | 439 | 445 | 47,000 |
1987/08/11 | 473 | 473 | 452 | 452 | 50,000 |
1987/08/10 | 487 | 487 | 461 | 462 | 110,000 |
1987/08/07 | 495 | 503 | 475 | 485 | 221,000 |
1987/08/06 | 474 | 506 | 465 | 490 | 385,000 |
1987/08/05 | 440 | 464 | 438 | 464 | 124,000 |
1987/08/04 | 450 | 455 | 441 | 441 | 55,000 |
1987/08/03 | 445 | 453 | 442 | 450 | 44,000 |
1987/08/01 | 442 | 448 | 441 | 441 | 37,000 |
1987/07/31 | 455 | 455 | 441 | 442 | 65,000 |
1987/07/30 | 470 | 478 | 449 | 452 | 330,000 |
1987/07/29 | 450 | 478 | 437 | 473 | 582,000 |
1987/07/28 | 447 | 460 | 440 | 450 | 196,000 |
1987/07/27 | 431 | 445 | 422 | 445 | 109,000 |
1987/07/25 | 425 | 439 | 420 | 426 | 72,000 |
1987/07/24 | 447 | 449 | 422 | 430 | 174,000 |
1987/07/23 | 457 | 458 | 434 | 442 | 404,000 |
1987/07/22 | 400 | 460 | 400 | 457 | 809,000 |
1987/07/21 | 395 | 400 | 392 | 400 | 112,000 |
1987/07/20 | 398 | 400 | 395 | 400 | 63,000 |
1987/07/17 | 400 | 408 | 399 | 400 | 82,000 |
1987/07/16 | 402 | 405 | 400 | 400 | 82,000 |
1987/07/15 | 400 | 408 | 395 | 408 | 106,000 |
1987/07/14 | 420 | 420 | 400 | 410 | 216,000 |
1987/07/13 | 399 | 420 | 396 | 420 | 393,000 |
1987/07/10 | 370 | 389 | 370 | 388 | 130,000 |
1987/07/09 | 360 | 360 | 360 | 360 | 22,000 |
1987/07/08 | 362 | 365 | 360 | 360 | 38,000 |
1987/07/07 | 365 | 365 | 355 | 360 | 74,000 |
1987/07/06 | 379 | 379 | 350 | 365 | 50,000 |
1987/07/04 | 380 | 385 | 370 | 375 | 121,000 |
1987/07/03 | 385 | 403 | 373 | 375 | 405,000 |
1987/07/02 | 348 | 380 | 348 | 377 | 268,000 |
1987/07/01 | 330 | 348 | 330 | 344 | 121,000 |
1987/06/30 | 314 | 330 | 313 | 330 | 37,000 |
1987/06/29 | 302 | 309 | 302 | 309 | 8,000 |
1987/06/27 | 308 | 308 | 303 | 303 | 12,000 |
1987/06/26 | 311 | 311 | 306 | 306 | 19,000 |
1987/06/25 | 310 | 310 | 309 | 310 | 10,000 |
1987/06/24 | 309 | 310 | 306 | 306 | 25,000 |
1987/06/23 | 315 | 315 | 306 | 306 | 12,000 |
1987/06/22 | 325 | 325 | 320 | 320 | 13,000 |
1987/06/19 | 320 | 325 | 320 | 325 | 15,000 |
1987/06/18 | 320 | 320 | 320 | 320 | 22,000 |
1987/06/17 | 317 | 317 | 315 | 317 | 7,000 |
1987/06/16 | 320 | 320 | 313 | 315 | 20,000 |
1987/06/15 | 320 | 320 | 309 | 320 | 6,000 |
1987/06/12 | 320 | 326 | 318 | 320 | 33,000 |
1987/06/11 | 326 | 326 | 320 | 326 | 29,000 |
1987/06/10 | 326 | 326 | 325 | 325 | 24,000 |
1987/06/09 | 330 | 330 | 326 | 326 | 11,000 |
1987/06/08 | 334 | 335 | 320 | 325 | 13,000 |
1987/06/06 | 346 | 346 | 341 | 342 | 26,000 |
1987/06/05 | 335 | 345 | 335 | 344 | 108,000 |
1987/06/04 | 316 | 334 | 315 | 334 | 30,000 |
1987/06/03 | 317 | 317 | 311 | 311 | 8,000 |
1987/06/02 | 312 | 312 | 312 | 312 | 15,000 |
1987/06/01 | 329 | 329 | 322 | 322 | 27,000 |
1987/05/30 | 330 | 330 | 320 | 330 | 21,000 |
1987/05/29 | 330 | 330 | 325 | 330 | 32,000 |
1987/05/28 | 330 | 333 | 320 | 333 | 87,000 |
1987/05/27 | 320 | 330 | 320 | 329 | 57,000 |
1987/05/26 | 326 | 330 | 318 | 318 | 88,000 |
1987/05/25 | 305 | 320 | 304 | 320 | 77,000 |
1987/05/23 | 307 | 307 | 298 | 298 | 14,000 |
1987/05/22 | 312 | 320 | 305 | 309 | 98,000 |
1987/05/21 | 290 | 321 | 290 | 321 | 137,000 |
1987/05/20 | 300 | 300 | 295 | 295 | 52,000 |
1987/05/19 | 293 | 300 | 292 | 300 | 50,000 |
1987/05/18 | 284 | 292 | 280 | 292 | 35,000 |
1987/05/15 | 275 | 283 | 275 | 283 | 4,000 |
1987/05/14 | 264 | 280 | 264 | 270 | 12,000 |
1987/05/13 | 263 | 263 | 263 | 263 | 1,000 |
1987/05/12 | 261 | 261 | 261 | 261 | 1,000 |
1987/05/11 | 261 | 261 | 255 | 260 | 11,000 |
1987/05/08 | 260 | 260 | 257 | 257 | 5,000 |
1987/05/07 | 260 | 260 | 260 | 260 | 7,000 |
1987/05/06 | 260 | 260 | 260 | 260 | 5,000 |
1987/05/02 | 266 | 266 | 266 | 266 | 2,000 |
1987/05/01 | 261 | 261 | 261 | 261 | 8,000 |
1987/04/30 | 265 | 265 | 260 | 260 | 21,000 |
1987/04/27 | 266 | 266 | 265 | 265 | 2,000 |
1987/04/25 | 265 | 265 | 261 | 261 | 12,000 |
1987/04/24 | 270 | 270 | 269 | 269 | 6,000 |
1987/04/23 | 266 | 270 | 266 | 270 | 9,000 |
1987/04/22 | 261 | 266 | 261 | 266 | 6,000 |
1987/04/21 | 266 | 267 | 266 | 266 | 9,000 |
1987/04/20 | 261 | 261 | 261 | 261 | 10,000 |
1987/04/17 | 273 | 273 | 265 | 265 | 14,000 |
1987/04/16 | 273 | 273 | 273 | 273 | 17,000 |
1987/04/14 | 280 | 280 | 273 | 273 | 10,000 |
1987/04/13 | 281 | 281 | 281 | 281 | 6,000 |
1987/04/10 | 295 | 295 | 280 | 283 | 9,000 |
1987/04/09 | 296 | 299 | 286 | 297 | 19,000 |
1987/04/08 | 280 | 295 | 280 | 295 | 31,000 |
1987/04/06 | 298 | 299 | 295 | 295 | 15,000 |
1987/04/04 | 290 | 305 | 285 | 300 | 36,000 |
1987/04/03 | 280 | 290 | 280 | 288 | 60,000 |
1987/04/02 | 283 | 284 | 281 | 284 | 16,000 |
1987/04/01 | 269 | 280 | 265 | 280 | 27,000 |
1987/03/31 | 270 | 270 | 270 | 270 | 2,000 |
1987/03/30 | 270 | 278 | 270 | 271 | 38,000 |
1987/03/28 | 263 | 263 | 263 | 263 | 2,000 |
1987/03/27 | 279 | 279 | 262 | 262 | 23,000 |
1987/03/26 | 271 | 280 | 271 | 280 | 9,000 |
1987/03/25 | 276 | 276 | 270 | 270 | 34,000 |
1987/03/24 | 274 | 276 | 274 | 276 | 9,000 |
1987/03/23 | 273 | 273 | 273 | 273 | 11,000 |
1987/03/20 | 260 | 265 | 260 | 265 | 17,000 |
1987/03/19 | 265 | 265 | 258 | 258 | 86,000 |
1987/03/18 | 272 | 272 | 260 | 265 | 22,000 |
1987/03/17 | 260 | 260 | 258 | 259 | 22,000 |
1987/03/16 | 257 | 257 | 257 | 257 | 2,000 |
1987/03/13 | 259 | 259 | 256 | 256 | 10,000 |
1987/03/12 | 268 | 268 | 255 | 256 | 13,000 |
1987/03/11 | 268 | 268 | 268 | 268 | 8,000 |
1987/03/10 | 273 | 273 | 270 | 270 | 5,000 |
1987/03/09 | 272 | 272 | 272 | 272 | 2,000 |
1987/03/07 | 271 | 271 | 271 | 271 | 3,000 |
1987/03/06 | 274 | 274 | 271 | 271 | 21,000 |
1987/03/05 | 275 | 275 | 270 | 273 | 23,000 |
1987/03/04 | 265 | 265 | 258 | 258 | 18,000 |
1987/03/03 | 265 | 265 | 265 | 265 | 3,000 |
1987/03/02 | 270 | 270 | 265 | 265 | 13,000 |
1987/02/27 | 256 | 270 | 256 | 270 | 10,000 |
1987/02/26 | 251 | 254 | 250 | 254 | 14,000 |
1987/02/25 | 253 | 255 | 253 | 255 | 6,000 |
1987/02/24 | 260 | 260 | 253 | 253 | 8,000 |
1987/02/23 | 251 | 260 | 250 | 260 | 7,000 |
1987/02/20 | 256 | 257 | 250 | 250 | 36,000 |
1987/02/19 | 256 | 256 | 255 | 255 | 18,000 |
1987/02/18 | 255 | 255 | 255 | 255 | 13,000 |
1987/02/17 | 257 | 261 | 250 | 250 | 18,000 |
1987/02/16 | 252 | 255 | 252 | 255 | 11,000 |
1987/02/13 | 255 | 255 | 249 | 249 | 21,000 |
1987/02/12 | 260 | 261 | 255 | 255 | 9,000 |
1987/02/10 | 260 | 260 | 260 | 260 | 4,000 |
1987/02/09 | 255 | 260 | 255 | 260 | 7,000 |
1987/02/07 | 253 | 253 | 253 | 253 | 1,000 |
1987/02/06 | 263 | 263 | 251 | 251 | 10,000 |
1987/02/05 | 262 | 265 | 262 | 265 | 2,000 |
1987/02/04 | 260 | 262 | 253 | 262 | 11,000 |
1987/02/03 | 261 | 262 | 261 | 262 | 3,000 |
1987/02/02 | 252 | 252 | 252 | 252 | 5,000 |
1987/01/30 | 260 | 268 | 260 | 268 | 7,000 |
1987/01/29 | 253 | 260 | 253 | 260 | 2,000 |
1987/01/28 | 251 | 260 | 250 | 251 | 16,000 |
1987/01/27 | 260 | 260 | 250 | 250 | 5,000 |
1987/01/26 | 252 | 252 | 250 | 250 | 13,000 |
1987/01/24 | 260 | 260 | 251 | 251 | 7,000 |
1987/01/23 | 252 | 260 | 250 | 250 | 8,000 |
1987/01/22 | 253 | 253 | 253 | 253 | 8,000 |
1987/01/21 | 255 | 255 | 255 | 255 | 1,000 |
1987/01/20 | 255 | 260 | 255 | 260 | 5,000 |
1987/01/19 | 255 | 255 | 252 | 253 | 9,000 |
1987/01/16 | 255 | 255 | 255 | 255 | 3,000 |
1987/01/14 | 254 | 255 | 254 | 255 | 8,000 |
1987/01/13 | 255 | 255 | 255 | 255 | 3,000 |
1987/01/12 | 254 | 255 | 254 | 255 | 5,000 |
1987/01/09 | 255 | 255 | 253 | 253 | 6,000 |
1987/01/08 | 256 | 257 | 255 | 255 | 10,000 |
1987/01/07 | 262 | 262 | 253 | 253 | 4,000 |
1987/01/06 | 266 | 270 | 263 | 263 | 8,000 |