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 |
|---|---|---|---|---|---|
| 1989/12/28 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 |
| 1989/12/26 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 |
| 1989/12/25 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 |
| 1989/12/22 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 |
| 1989/12/21 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 |
| 1989/12/20 | 1,600 | 1,630 | 1,600 | 1,630 | 19,000 |
| 1989/12/19 | 1,630 | 1,630 | 1,600 | 1,630 | 4,000 |
| 1989/12/18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1989/12/15 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 |
| 1989/12/14 | 1,630 | 1,660 | 1,600 | 1,660 | 56,000 |
| 1989/12/12 | 1,620 | 1,650 | 1,620 | 1,650 | 5,000 |
| 1989/12/08 | 1,650 | 1,650 | 1,640 | 1,650 | 24,000 |
| 1989/12/07 | 1,580 | 1,660 | 1,550 | 1,660 | 119,000 |
| 1989/12/06 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1989/12/05 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1989/12/01 | 1,590 | 1,590 | 1,550 | 1,590 | 14,000 |
| 1989/11/30 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1989/11/29 | 1,540 | 1,590 | 1,540 | 1,590 | 11,000 |
| 1989/11/28 | 1,560 | 1,600 | 1,560 | 1,600 | 54,000 |
| 1989/11/24 | 1,600 | 1,600 | 1,570 | 1,600 | 15,000 |
| 1989/11/22 | 1,590 | 1,620 | 1,570 | 1,600 | 7,000 |
| 1989/11/21 | 1,630 | 1,630 | 1,600 | 1,600 | 5,000 |
| 1989/11/20 | 1,620 | 1,630 | 1,610 | 1,630 | 9,000 |
| 1989/11/16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1989/11/15 | 1,620 | 1,660 | 1,600 | 1,660 | 22,000 |
| 1989/11/14 | 1,650 | 1,680 | 1,650 | 1,660 | 66,000 |
| 1989/11/13 | 1,600 | 1,640 | 1,600 | 1,610 | 14,000 |
| 1989/11/10 | 1,600 | 1,640 | 1,600 | 1,640 | 36,000 |
| 1989/11/08 | 1,630 | 1,630 | 1,600 | 1,630 | 9,000 |
| 1989/11/07 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 |
| 1989/11/06 | 1,630 | 1,650 | 1,620 | 1,650 | 68,000 |
| 1989/11/02 | 1,600 | 1,630 | 1,600 | 1,620 | 41,000 |
| 1989/11/01 | 1,520 | 1,600 | 1,520 | 1,580 | 87,000 |
| 1989/10/31 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1989/10/30 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1989/10/26 | 1,510 | 1,550 | 1,480 | 1,550 | 40,000 |
| 1989/10/25 | 1,500 | 1,540 | 1,500 | 1,540 | 11,000 |
| 1989/10/24 | 1,520 | 1,550 | 1,520 | 1,550 | 9,000 |
| 1989/10/23 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 |
| 1989/10/20 | 1,520 | 1,550 | 1,520 | 1,550 | 20,000 |
| 1989/10/18 | 1,550 | 1,580 | 1,490 | 1,550 | 25,000 |
| 1989/10/17 | 1,560 | 1,580 | 1,560 | 1,580 | 4,000 |
| 1989/10/16 | 1,550 | 1,580 | 1,550 | 1,580 | 9,000 |
| 1989/10/13 | 1,600 | 1,600 | 1,550 | 1,600 | 31,000 |
| 1989/10/12 | 1,630 | 1,630 | 1,570 | 1,600 | 33,000 |
| 1989/10/11 | 1,620 | 1,640 | 1,600 | 1,640 | 20,000 |
| 1989/10/09 | 1,610 | 1,640 | 1,600 | 1,640 | 7,000 |
| 1989/10/06 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 |
| 1989/10/05 | 1,600 | 1,650 | 1,590 | 1,650 | 24,000 |
| 1989/10/04 | 1,610 | 1,650 | 1,570 | 1,650 | 23,000 |
| 1989/10/03 | 1,650 | 1,660 | 1,630 | 1,630 | 44,000 |
| 1989/10/02 | 1,600 | 1,660 | 1,600 | 1,650 | 249,000 |
| 1989/09/29 | 1,540 | 1,630 | 1,530 | 1,630 | 76,000 |
| 1989/09/28 | 1,430 | 1,540 | 1,430 | 1,540 | 73,000 |
| 1989/09/27 | 1,460 | 1,480 | 1,440 | 1,450 | 30,000 |
| 1989/09/26 | 1,490 | 1,500 | 1,450 | 1,490 | 11,000 |
| 1989/09/25 | 1,490 | 1,520 | 1,490 | 1,490 | 19,000 |
| 1989/09/22 | 1,500 | 1,530 | 1,460 | 1,530 | 76,000 |
| 1989/09/21 | 1,500 | 1,540 | 1,480 | 1,530 | 33,000 |
| 1989/09/20 | 1,510 | 1,530 | 1,490 | 1,530 | 34,000 |
| 1989/09/19 | 1,540 | 1,540 | 1,510 | 1,540 | 3,000 |
| 1989/09/18 | 1,540 | 1,550 | 1,500 | 1,540 | 56,000 |
| 1989/09/14 | 1,500 | 1,550 | 1,490 | 1,550 | 62,000 |
| 1989/09/13 | 1,400 | 1,530 | 1,400 | 1,530 | 112,000 |
| 1989/09/12 | 1,380 | 1,400 | 1,350 | 1,400 | 29,000 |
| 1989/09/11 | 1,380 | 1,400 | 1,380 | 1,390 | 23,000 |
| 1989/09/08 | 1,320 | 1,370 | 1,320 | 1,360 | 61,000 |
| 1989/09/07 | 1,330 | 1,350 | 1,300 | 1,340 | 40,000 |
| 1989/09/06 | 1,330 | 1,360 | 1,320 | 1,340 | 41,000 |
| 1989/09/05 | 1,360 | 1,360 | 1,330 | 1,350 | 34,000 |
| 1989/09/04 | 1,400 | 1,400 | 1,360 | 1,360 | 40,000 |
| 1989/09/01 | 1,300 | 1,380 | 1,300 | 1,370 | 146,000 |
| 1989/08/31 | 1,290 | 1,290 | 1,270 | 1,290 | 20,000 |
| 1989/08/30 | 1,290 | 1,290 | 1,270 | 1,290 | 10,000 |
| 1989/08/29 | 1,300 | 1,300 | 1,280 | 1,300 | 21,000 |
| 1989/08/28 | 1,330 | 1,330 | 1,290 | 1,300 | 33,000 |
| 1989/08/25 | 1,360 | 1,360 | 1,300 | 1,330 | 104,000 |
| 1989/08/24 | 1,200 | 1,340 | 1,200 | 1,340 | 299,000 |
| 1989/08/23 | 1,200 | 1,220 | 1,190 | 1,220 | 25,000 |
| 1989/08/22 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 |
| 1989/08/21 | 1,220 | 1,220 | 1,190 | 1,220 | 9,000 |
| 1989/08/18 | 1,200 | 1,240 | 1,200 | 1,220 | 7,000 |
| 1989/08/17 | 1,200 | 1,240 | 1,200 | 1,220 | 27,000 |
| 1989/08/16 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1989/08/15 | 1,190 | 1,220 | 1,190 | 1,210 | 7,000 |
| 1989/08/14 | 1,220 | 1,220 | 1,190 | 1,210 | 10,000 |
| 1989/08/11 | 1,240 | 1,240 | 1,220 | 1,220 | 10,000 |
| 1989/08/10 | 1,220 | 1,250 | 1,210 | 1,250 | 14,000 |
| 1989/08/09 | 1,250 | 1,250 | 1,200 | 1,240 | 53,000 |
| 1989/08/08 | 1,230 | 1,250 | 1,190 | 1,240 | 54,000 |
| 1989/08/07 | 1,270 | 1,270 | 1,210 | 1,240 | 91,000 |
| 1989/08/04 | 1,160 | 1,260 | 1,160 | 1,260 | 239,000 |
| 1989/08/03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1989/08/02 | 1,130 | 1,170 | 1,130 | 1,170 | 34,000 |
| 1989/08/01 | 1,150 | 1,160 | 1,130 | 1,160 | 20,000 |
| 1989/07/31 | 1,130 | 1,160 | 1,130 | 1,150 | 5,000 |
| 1989/07/28 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1989/07/27 | 1,150 | 1,170 | 1,150 | 1,170 | 23,000 |
| 1989/07/26 | 1,160 | 1,170 | 1,130 | 1,160 | 41,000 |
| 1989/07/25 | 1,120 | 1,170 | 1,110 | 1,170 | 16,000 |
| 1989/07/24 | 1,140 | 1,160 | 1,130 | 1,160 | 12,000 |
| 1989/07/21 | 1,160 | 1,170 | 1,120 | 1,170 | 20,000 |
| 1989/07/20 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1989/07/19 | 1,150 | 1,170 | 1,140 | 1,170 | 14,000 |
| 1989/07/18 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1989/07/13 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1989/07/12 | 1,150 | 1,180 | 1,150 | 1,180 | 19,000 |
| 1989/07/11 | 1,170 | 1,190 | 1,170 | 1,180 | 13,000 |
| 1989/07/10 | 1,190 | 1,190 | 1,160 | 1,190 | 33,000 |
| 1989/07/07 | 1,190 | 1,200 | 1,160 | 1,190 | 66,000 |
| 1989/07/06 | 1,230 | 1,230 | 1,160 | 1,180 | 65,000 |
| 1989/07/05 | 1,130 | 1,210 | 1,130 | 1,210 | 97,000 |
| 1989/07/04 | 1,140 | 1,140 | 1,110 | 1,140 | 13,000 |
| 1989/06/30 | 1,110 | 1,150 | 1,110 | 1,150 | 33,000 |
| 1989/06/29 | 1,130 | 1,130 | 1,110 | 1,130 | 7,000 |
| 1989/06/28 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 |
| 1989/06/27 | 1,140 | 1,140 | 1,100 | 1,140 | 25,000 |
| 1989/06/26 | 1,130 | 1,150 | 1,130 | 1,140 | 26,000 |
| 1989/06/23 | 1,130 | 1,150 | 1,120 | 1,150 | 13,000 |
| 1989/06/22 | 1,150 | 1,150 | 1,130 | 1,150 | 12,000 |
| 1989/06/21 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1989/06/20 | 1,070 | 1,180 | 1,070 | 1,180 | 57,000 |
| 1989/06/19 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 |
| 1989/06/16 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1989/06/15 | 1,040 | 1,060 | 1,020 | 1,060 | 20,000 |
| 1989/06/14 | 1,040 | 1,060 | 1,030 | 1,060 | 8,000 |
| 1989/06/13 | 1,030 | 1,070 | 1,030 | 1,070 | 12,000 |
| 1989/06/12 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1989/06/08 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1989/06/07 | 1,100 | 1,100 | 1,070 | 1,100 | 8,000 |
| 1989/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/06/02 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 |
| 1989/06/01 | 1,120 | 1,130 | 1,100 | 1,120 | 11,000 |
| 1989/05/31 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1989/05/30 | 1,130 | 1,130 | 1,100 | 1,130 | 38,000 |
| 1989/05/29 | 1,140 | 1,140 | 1,130 | 1,130 | 23,000 |
| 1989/05/26 | 1,140 | 1,140 | 1,130 | 1,140 | 13,000 |
| 1989/05/25 | 1,170 | 1,170 | 1,140 | 1,140 | 30,000 |
| 1989/05/24 | 1,110 | 1,170 | 1,110 | 1,170 | 98,000 |
| 1989/05/23 | 1,120 | 1,140 | 1,120 | 1,140 | 19,000 |
| 1989/05/22 | 1,110 | 1,140 | 1,100 | 1,140 | 11,000 |
| 1989/05/19 | 1,120 | 1,150 | 1,120 | 1,140 | 43,000 |
| 1989/05/18 | 1,140 | 1,150 | 1,110 | 1,150 | 14,000 |
| 1989/05/17 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 |
| 1989/05/16 | 1,120 | 1,150 | 1,120 | 1,150 | 14,000 |
| 1989/05/15 | 1,180 | 1,180 | 1,150 | 1,170 | 5,000 |
| 1989/05/12 | 1,150 | 1,190 | 1,150 | 1,190 | 27,000 |
| 1989/05/11 | 1,190 | 1,190 | 1,160 | 1,190 | 5,000 |
| 1989/05/10 | 1,150 | 1,200 | 1,150 | 1,200 | 63,000 |
| 1989/05/09 | 1,180 | 1,180 | 1,150 | 1,180 | 27,000 |
| 1989/05/08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1989/05/02 | 1,180 | 1,200 | 1,160 | 1,200 | 26,000 |
| 1989/05/01 | 1,180 | 1,200 | 1,170 | 1,200 | 13,000 |
| 1989/04/28 | 1,220 | 1,220 | 1,180 | 1,220 | 54,000 |
| 1989/04/27 | 1,150 | 1,230 | 1,150 | 1,230 | 140,000 |
| 1989/04/26 | 1,160 | 1,180 | 1,140 | 1,160 | 123,000 |
| 1989/04/25 | 1,190 | 1,200 | 1,160 | 1,180 | 62,000 |
| 1989/04/24 | 1,200 | 1,230 | 1,150 | 1,210 | 171,000 |
| 1989/04/21 | 1,100 | 1,210 | 1,060 | 1,190 | 269,000 |
| 1989/04/20 | 1,000 | 1,090 | 1,000 | 1,090 | 222,000 |
| 1989/04/19 | 1,020 | 1,020 | 1,000 | 1,020 | 32,000 |
| 1989/04/18 | 980 | 1,020 | 970 | 1,020 | 45,000 |
| 1989/04/17 | 1,000 | 1,030 | 970 | 970 | 63,000 |
| 1989/04/14 | 920 | 1,000 | 920 | 1,000 | 156,000 |
| 1989/04/13 | 961 | 964 | 930 | 930 | 65,000 |
| 1989/04/12 | 890 | 961 | 890 | 961 | 101,000 |
| 1989/04/11 | 894 | 894 | 884 | 890 | 3,000 |
| 1989/04/10 | 885 | 890 | 885 | 890 | 10,000 |
| 1989/04/07 | 880 | 900 | 880 | 899 | 25,000 |
| 1989/04/06 | 890 | 890 | 879 | 885 | 24,000 |
| 1989/04/05 | 805 | 900 | 805 | 900 | 105,000 |
| 1989/04/04 | 800 | 825 | 800 | 825 | 69,000 |
| 1989/04/03 | 800 | 800 | 800 | 800 | 5,000 |
| 1989/03/27 | 799 | 815 | 797 | 815 | 31,000 |
| 1989/03/24 | 810 | 810 | 800 | 810 | 15,000 |
| 1989/03/23 | 818 | 820 | 800 | 820 | 15,000 |
| 1989/03/22 | 820 | 830 | 818 | 818 | 13,000 |
| 1989/03/20 | 810 | 830 | 800 | 830 | 29,000 |
| 1989/03/17 | 820 | 820 | 800 | 810 | 10,000 |
| 1989/03/16 | 815 | 824 | 805 | 824 | 14,000 |
| 1989/03/15 | 820 | 825 | 815 | 825 | 8,000 |
| 1989/03/14 | 820 | 820 | 820 | 820 | 1,000 |
| 1989/03/13 | 830 | 840 | 830 | 840 | 5,000 |
| 1989/03/10 | 840 | 840 | 830 | 840 | 7,000 |
| 1989/03/09 | 845 | 850 | 839 | 850 | 32,000 |
| 1989/03/08 | 849 | 850 | 845 | 845 | 36,000 |
| 1989/03/07 | 850 | 850 | 847 | 850 | 9,000 |
| 1989/03/06 | 857 | 857 | 855 | 855 | 10,000 |
| 1989/03/01 | 860 | 860 | 860 | 860 | 5,000 |
| 1989/02/28 | 860 | 860 | 850 | 860 | 15,000 |
| 1989/02/27 | 840 | 840 | 840 | 840 | 6,000 |
| 1989/02/23 | 830 | 850 | 830 | 850 | 42,000 |
| 1989/02/22 | 855 | 860 | 850 | 850 | 28,000 |
| 1989/02/21 | 850 | 865 | 850 | 865 | 11,000 |
| 1989/02/17 | 860 | 870 | 860 | 870 | 6,000 |
| 1989/02/16 | 850 | 880 | 850 | 880 | 22,000 |
| 1989/02/15 | 875 | 875 | 870 | 870 | 17,000 |
| 1989/02/14 | 840 | 870 | 840 | 870 | 8,000 |
| 1989/02/13 | 850 | 850 | 850 | 850 | 2,000 |
| 1989/02/10 | 870 | 875 | 860 | 875 | 8,000 |
| 1989/02/09 | 865 | 870 | 850 | 870 | 11,000 |
| 1989/02/08 | 879 | 880 | 850 | 875 | 24,000 |
| 1989/02/07 | 870 | 880 | 865 | 880 | 6,000 |
| 1989/02/06 | 870 | 880 | 870 | 880 | 3,000 |
| 1989/02/03 | 879 | 880 | 870 | 880 | 3,000 |
| 1989/02/02 | 860 | 880 | 860 | 880 | 10,000 |
| 1989/02/01 | 880 | 880 | 870 | 870 | 6,000 |
| 1989/01/31 | 870 | 880 | 870 | 880 | 7,000 |
| 1989/01/30 | 880 | 890 | 880 | 880 | 6,000 |
| 1989/01/28 | 900 | 900 | 880 | 880 | 43,000 |
| 1989/01/27 | 893 | 900 | 880 | 900 | 53,000 |
| 1989/01/26 | 890 | 890 | 870 | 890 | 33,000 |
| 1989/01/25 | 879 | 900 | 879 | 889 | 8,000 |
| 1989/01/24 | 860 | 880 | 860 | 880 | 67,000 |
| 1989/01/23 | 880 | 880 | 880 | 880 | 2,000 |
| 1989/01/19 | 890 | 905 | 890 | 905 | 7,000 |
| 1989/01/18 | 900 | 910 | 900 | 910 | 2,000 |
| 1989/01/17 | 920 | 930 | 900 | 900 | 20,000 |
| 1989/01/13 | 900 | 920 | 900 | 920 | 69,000 |
| 1989/01/12 | 870 | 896 | 867 | 895 | 54,000 |
| 1989/01/11 | 868 | 870 | 868 | 870 | 19,000 |
| 1989/01/10 | 869 | 869 | 869 | 869 | 3,000 |
| 1989/01/09 | 830 | 880 | 830 | 880 | 42,000 |
| 1989/01/06 | 840 | 840 | 840 | 840 | 30,000 |
| 1989/01/05 | 860 | 860 | 860 | 860 | 46,000 |