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 |
|---|---|---|---|---|---|
| 1991/12/30 | 485 | 490 | 485 | 485 | 4,000 |
| 1991/12/27 | 471 | 480 | 471 | 480 | 8,000 |
| 1991/12/26 | 480 | 480 | 470 | 470 | 15,000 |
| 1991/12/25 | 490 | 490 | 474 | 474 | 5,000 |
| 1991/12/20 | 511 | 511 | 505 | 505 | 5,000 |
| 1991/12/19 | 525 | 525 | 520 | 520 | 9,000 |
| 1991/12/18 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/12/17 | 540 | 540 | 539 | 540 | 5,000 |
| 1991/12/16 | 549 | 550 | 549 | 550 | 2,000 |
| 1991/12/09 | 560 | 570 | 560 | 570 | 3,000 |
| 1991/12/06 | 555 | 560 | 555 | 560 | 2,000 |
| 1991/12/05 | 535 | 545 | 535 | 545 | 2,000 |
| 1991/12/04 | 515 | 535 | 515 | 535 | 6,000 |
| 1991/12/03 | 524 | 524 | 510 | 510 | 10,000 |
| 1991/12/02 | 516 | 516 | 510 | 514 | 16,000 |
| 1991/11/29 | 535 | 535 | 516 | 516 | 9,000 |
| 1991/11/28 | 539 | 539 | 535 | 535 | 14,000 |
| 1991/11/27 | 546 | 555 | 539 | 539 | 10,000 |
| 1991/11/26 | 535 | 536 | 535 | 536 | 4,000 |
| 1991/11/25 | 561 | 561 | 535 | 535 | 9,000 |
| 1991/11/21 | 577 | 577 | 561 | 561 | 10,000 |
| 1991/11/20 | 589 | 589 | 575 | 575 | 8,000 |
| 1991/11/19 | 600 | 600 | 590 | 590 | 11,000 |
| 1991/11/18 | 585 | 591 | 585 | 590 | 16,000 |
| 1991/11/15 | 619 | 619 | 605 | 605 | 9,000 |
| 1991/11/14 | 629 | 629 | 603 | 620 | 7,000 |
| 1991/11/13 | 625 | 630 | 625 | 630 | 5,000 |
| 1991/11/12 | 605 | 615 | 600 | 615 | 12,000 |
| 1991/11/11 | 621 | 621 | 600 | 600 | 7,000 |
| 1991/11/08 | 626 | 630 | 620 | 620 | 18,000 |
| 1991/11/07 | 626 | 630 | 625 | 625 | 6,000 |
| 1991/11/06 | 640 | 640 | 625 | 625 | 5,000 |
| 1991/11/05 | 631 | 637 | 630 | 630 | 19,000 |
| 1991/11/01 | 647 | 647 | 631 | 631 | 17,000 |
| 1991/10/31 | 643 | 645 | 635 | 638 | 16,000 |
| 1991/10/30 | 649 | 649 | 635 | 635 | 35,000 |
| 1991/10/29 | 639 | 642 | 630 | 642 | 25,000 |
| 1991/10/28 | 640 | 650 | 631 | 640 | 17,000 |
| 1991/10/25 | 621 | 630 | 620 | 630 | 15,000 |
| 1991/10/24 | 631 | 633 | 620 | 620 | 13,000 |
| 1991/10/23 | 648 | 648 | 630 | 630 | 16,000 |
| 1991/10/22 | 639 | 642 | 635 | 640 | 16,000 |
| 1991/10/21 | 650 | 660 | 640 | 640 | 14,000 |
| 1991/10/18 | 656 | 660 | 640 | 640 | 13,000 |
| 1991/10/17 | 633 | 636 | 626 | 626 | 13,000 |
| 1991/10/16 | 625 | 625 | 620 | 625 | 29,000 |
| 1991/10/15 | 640 | 640 | 620 | 625 | 25,000 |
| 1991/10/14 | 665 | 665 | 645 | 645 | 14,000 |
| 1991/10/11 | 665 | 670 | 660 | 665 | 14,000 |
| 1991/10/09 | 675 | 675 | 666 | 675 | 25,000 |
| 1991/10/08 | 715 | 715 | 680 | 685 | 33,000 |
| 1991/10/07 | 681 | 720 | 680 | 717 | 63,000 |
| 1991/10/04 | 676 | 681 | 665 | 675 | 49,000 |
| 1991/10/03 | 680 | 685 | 660 | 675 | 47,000 |
| 1991/10/02 | 690 | 690 | 660 | 690 | 165,000 |
| 1991/10/01 | 685 | 695 | 660 | 685 | 360,000 |
| 1991/09/30 | 589 | 620 | 589 | 620 | 560,000 |
| 1991/09/27 | 593 | 600 | 580 | 585 | 480,000 |
| 1991/09/26 | 601 | 601 | 590 | 591 | 140,000 |
| 1991/09/25 | 600 | 601 | 600 | 600 | 78,000 |
| 1991/09/24 | 610 | 612 | 600 | 600 | 54,000 |
| 1991/09/20 | 610 | 610 | 610 | 610 | 7,000 |
| 1991/09/19 | 640 | 640 | 621 | 621 | 21,000 |
| 1991/09/18 | 661 | 661 | 640 | 640 | 14,000 |
| 1991/09/17 | 670 | 670 | 660 | 660 | 14,000 |
| 1991/09/13 | 670 | 670 | 670 | 670 | 3,000 |
| 1991/09/12 | 682 | 682 | 670 | 670 | 10,000 |
| 1991/09/11 | 690 | 690 | 682 | 682 | 12,000 |
| 1991/09/10 | 695 | 695 | 690 | 690 | 10,000 |
| 1991/09/09 | 700 | 700 | 695 | 695 | 8,000 |
| 1991/09/06 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/09/05 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/08/30 | 725 | 725 | 725 | 725 | 2,000 |
| 1991/08/28 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/08/19 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/08/13 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/08/12 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/08/06 | 790 | 790 | 780 | 780 | 2,000 |
| 1991/07/25 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/07/24 | 800 | 800 | 800 | 800 | 4,000 |
| 1991/07/19 | 819 | 819 | 819 | 819 | 1,000 |
| 1991/07/18 | 819 | 819 | 819 | 819 | 1,000 |
| 1991/07/15 | 839 | 839 | 839 | 839 | 1,000 |
| 1991/07/10 | 849 | 849 | 849 | 849 | 4,000 |
| 1991/07/09 | 844 | 844 | 844 | 844 | 2,000 |
| 1991/07/05 | 850 | 860 | 850 | 860 | 4,000 |
| 1991/07/04 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/07/02 | 860 | 870 | 850 | 870 | 11,000 |
| 1991/07/01 | 850 | 850 | 850 | 850 | 26,000 |
| 1991/06/21 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/06/13 | 850 | 850 | 850 | 850 | 5,000 |
| 1991/06/10 | 879 | 879 | 879 | 879 | 2,000 |
| 1991/06/07 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/06/06 | 885 | 885 | 885 | 885 | 2,000 |
| 1991/06/05 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/05/30 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/05/29 | 860 | 878 | 860 | 878 | 4,000 |
| 1991/05/28 | 850 | 850 | 850 | 850 | 6,000 |
| 1991/05/24 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/05/23 | 850 | 850 | 850 | 850 | 6,000 |
| 1991/05/22 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/05/21 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/05/16 | 860 | 860 | 850 | 850 | 5,000 |
| 1991/05/15 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/05/14 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/05/08 | 870 | 870 | 861 | 861 | 7,000 |
| 1991/05/07 | 879 | 879 | 879 | 879 | 1,000 |
| 1991/05/01 | 889 | 889 | 889 | 889 | 1,000 |
| 1991/04/26 | 900 | 900 | 900 | 900 | 10,000 |
| 1991/04/23 | 918 | 918 | 918 | 918 | 2,000 |
| 1991/04/22 | 880 | 908 | 880 | 908 | 9,000 |
| 1991/04/19 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/04/18 | 870 | 870 | 870 | 870 | 3,000 |
| 1991/04/17 | 885 | 895 | 870 | 870 | 49,000 |
| 1991/04/16 | 885 | 885 | 885 | 885 | 1,000 |
| 1991/04/15 | 870 | 880 | 870 | 875 | 8,000 |
| 1991/04/12 | 860 | 860 | 860 | 860 | 8,000 |
| 1991/04/11 | 870 | 870 | 850 | 850 | 25,000 |
| 1991/04/09 | 900 | 900 | 880 | 880 | 8,000 |
| 1991/04/08 | 885 | 900 | 885 | 888 | 9,000 |
| 1991/04/05 | 920 | 920 | 900 | 900 | 8,000 |
| 1991/04/03 | 940 | 940 | 930 | 930 | 8,000 |
| 1991/04/02 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/03/27 | 949 | 949 | 949 | 949 | 1,000 |
| 1991/03/25 | 950 | 950 | 940 | 940 | 7,000 |
| 1991/03/19 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/03/18 | 950 | 950 | 950 | 950 | 8,000 |
| 1991/03/15 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/03/12 | 970 | 970 | 960 | 960 | 14,000 |
| 1991/03/11 | 960 | 970 | 960 | 970 | 6,000 |
| 1991/03/08 | 960 | 960 | 960 | 960 | 5,000 |
| 1991/03/07 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/03/06 | 980 | 980 | 980 | 980 | 2,000 |
| 1991/03/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/03/01 | 980 | 980 | 980 | 980 | 8,000 |
| 1991/02/27 | 979 | 979 | 979 | 979 | 1,000 |
| 1991/02/26 | 980 | 980 | 980 | 980 | 4,000 |
| 1991/02/22 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/02/21 | 970 | 970 | 970 | 970 | 2,000 |
| 1991/02/20 | 940 | 960 | 940 | 960 | 8,000 |
| 1991/02/19 | 920 | 930 | 920 | 930 | 7,000 |
| 1991/02/18 | 910 | 910 | 900 | 910 | 13,000 |
| 1991/02/14 | 900 | 910 | 900 | 910 | 18,000 |
| 1991/02/13 | 900 | 900 | 900 | 900 | 4,000 |
| 1991/02/12 | 890 | 900 | 890 | 900 | 14,000 |
| 1991/02/08 | 885 | 886 | 885 | 886 | 4,000 |
| 1991/02/07 | 885 | 896 | 885 | 896 | 7,000 |
| 1991/02/06 | 865 | 875 | 865 | 875 | 2,000 |
| 1991/02/05 | 850 | 855 | 850 | 855 | 10,000 |
| 1991/02/04 | 850 | 850 | 849 | 850 | 7,000 |
| 1991/02/01 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/01/31 | 850 | 850 | 850 | 850 | 18,000 |
| 1991/01/30 | 858 | 858 | 850 | 850 | 10,000 |
| 1991/01/29 | 850 | 860 | 850 | 850 | 13,000 |
| 1991/01/28 | 850 | 860 | 850 | 860 | 27,000 |
| 1991/01/22 | 950 | 950 | 950 | 950 | 8,000 |
| 1991/01/18 | 970 | 970 | 970 | 970 | 2,000 |
| 1991/01/17 | 975 | 975 | 975 | 975 | 1,000 |
| 1991/01/14 | 975 | 978 | 975 | 978 | 3,000 |
| 1991/01/11 | 979 | 979 | 979 | 979 | 3,000 |
| 1991/01/10 | 979 | 979 | 979 | 979 | 2,000 |
| 1991/01/08 | 990 | 990 | 985 | 985 | 2,000 |
| 1991/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |