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 |
---|---|---|---|---|---|
1992/12/29 | 290 | 290 | 290 | 290 | 1,000 |
1992/12/25 | 299 | 299 | 299 | 299 | 1,000 |
1992/12/24 | 285 | 285 | 285 | 285 | 1,000 |
1992/12/22 | 300 | 300 | 295 | 295 | 4,000 |
1992/12/21 | 299 | 300 | 296 | 300 | 6,000 |
1992/12/18 | 300 | 300 | 296 | 300 | 7,000 |
1992/12/17 | 296 | 296 | 296 | 296 | 1,000 |
1992/12/16 | 285 | 295 | 285 | 295 | 5,000 |
1992/12/14 | 270 | 271 | 270 | 271 | 4,000 |
1992/12/11 | 267 | 267 | 267 | 267 | 3,000 |
1992/12/10 | 268 | 268 | 268 | 268 | 2,000 |
1992/12/08 | 264 | 270 | 264 | 270 | 8,000 |
1992/12/07 | 265 | 265 | 264 | 264 | 18,000 |
1992/12/04 | 264 | 264 | 264 | 264 | 5,000 |
1992/12/03 | 269 | 269 | 264 | 264 | 6,000 |
1992/12/02 | 269 | 269 | 269 | 269 | 5,000 |
1992/11/30 | 264 | 264 | 264 | 264 | 12,000 |
1992/11/27 | 264 | 265 | 264 | 265 | 11,000 |
1992/11/26 | 262 | 262 | 262 | 262 | 3,000 |
1992/11/25 | 263 | 263 | 263 | 263 | 2,000 |
1992/11/24 | 264 | 264 | 263 | 263 | 9,000 |
1992/11/19 | 268 | 268 | 265 | 265 | 6,000 |
1992/11/18 | 264 | 268 | 264 | 268 | 2,000 |
1992/11/17 | 269 | 269 | 269 | 269 | 4,000 |
1992/11/12 | 270 | 270 | 270 | 270 | 3,000 |
1992/11/11 | 274 | 274 | 270 | 270 | 2,000 |
1992/11/09 | 275 | 275 | 275 | 275 | 2,000 |
1992/11/05 | 277 | 277 | 277 | 277 | 1,000 |
1992/11/04 | 277 | 277 | 277 | 277 | 3,000 |
1992/11/02 | 276 | 276 | 276 | 276 | 2,000 |
1992/10/26 | 276 | 276 | 276 | 276 | 2,000 |
1992/10/16 | 276 | 276 | 276 | 276 | 1,000 |
1992/10/15 | 275 | 275 | 275 | 275 | 5,000 |
1992/10/13 | 275 | 275 | 275 | 275 | 1,000 |
1992/10/09 | 275 | 275 | 275 | 275 | 1,000 |
1992/10/06 | 280 | 280 | 280 | 280 | 1,000 |
1992/09/28 | 300 | 300 | 300 | 300 | 2,000 |
1992/09/24 | 292 | 300 | 292 | 300 | 2,000 |
1992/09/21 | 291 | 291 | 291 | 291 | 1,000 |
1992/09/18 | 290 | 290 | 290 | 290 | 5,000 |
1992/09/16 | 314 | 314 | 314 | 314 | 1,000 |
1992/09/14 | 309 | 309 | 309 | 309 | 1,000 |
1992/09/11 | 302 | 305 | 301 | 304 | 10,000 |
1992/09/10 | 300 | 300 | 300 | 300 | 16,000 |
1992/09/08 | 310 | 311 | 305 | 305 | 6,000 |
1992/09/07 | 315 | 315 | 310 | 310 | 2,000 |
1992/09/04 | 315 | 315 | 315 | 315 | 1,000 |
1992/09/03 | 310 | 311 | 310 | 310 | 4,000 |
1992/09/02 | 319 | 319 | 305 | 307 | 7,000 |
1992/09/01 | 320 | 320 | 320 | 320 | 5,000 |
1992/08/31 | 315 | 315 | 313 | 313 | 5,000 |
1992/08/28 | 300 | 301 | 299 | 300 | 15,000 |
1992/08/27 | 280 | 300 | 280 | 300 | 9,000 |
1992/08/26 | 290 | 290 | 285 | 285 | 4,000 |
1992/08/25 | 285 | 290 | 285 | 285 | 6,000 |
1992/08/24 | 280 | 285 | 280 | 285 | 11,000 |
1992/08/21 | 240 | 260 | 240 | 260 | 9,000 |
1992/08/20 | 228 | 230 | 228 | 230 | 2,000 |
1992/08/19 | 223 | 223 | 223 | 223 | 1,000 |
1992/08/18 | 222 | 222 | 222 | 222 | 10,000 |
1992/08/17 | 221 | 221 | 221 | 221 | 12,000 |
1992/08/12 | 250 | 250 | 250 | 250 | 5,000 |
1992/08/11 | 250 | 250 | 250 | 250 | 3,000 |
1992/08/10 | 262 | 262 | 255 | 255 | 3,000 |
1992/08/07 | 265 | 265 | 265 | 265 | 1,000 |
1992/08/06 | 269 | 270 | 265 | 265 | 12,000 |
1992/08/05 | 265 | 265 | 260 | 260 | 4,000 |
1992/08/04 | 270 | 270 | 270 | 270 | 5,000 |
1992/07/31 | 280 | 280 | 280 | 280 | 1,000 |
1992/07/30 | 280 | 280 | 275 | 275 | 3,000 |
1992/07/28 | 299 | 299 | 299 | 299 | 1,000 |
1992/07/27 | 299 | 299 | 299 | 299 | 2,000 |
1992/07/24 | 299 | 299 | 299 | 299 | 1,000 |
1992/07/20 | 304 | 304 | 304 | 304 | 1,000 |
1992/07/17 | 305 | 305 | 305 | 305 | 3,000 |
1992/07/16 | 303 | 310 | 303 | 305 | 4,000 |
1992/07/13 | 313 | 313 | 313 | 313 | 2,000 |
1992/07/09 | 310 | 310 | 310 | 310 | 2,000 |
1992/07/08 | 310 | 310 | 310 | 310 | 1,000 |
1992/07/06 | 319 | 319 | 317 | 317 | 4,000 |
1992/07/03 | 320 | 320 | 320 | 320 | 9,000 |
1992/07/02 | 288 | 293 | 288 | 290 | 9,000 |
1992/07/01 | 288 | 288 | 288 | 288 | 2,000 |
1992/06/30 | 288 | 288 | 288 | 288 | 1,000 |
1992/06/25 | 288 | 288 | 288 | 288 | 7,000 |
1992/06/05 | 347 | 347 | 347 | 347 | 1,000 |
1992/05/27 | 350 | 350 | 350 | 350 | 1,000 |
1992/05/26 | 340 | 340 | 340 | 340 | 7,000 |
1992/05/25 | 340 | 345 | 340 | 345 | 6,000 |
1992/05/22 | 350 | 350 | 350 | 350 | 2,000 |
1992/05/21 | 350 | 350 | 350 | 350 | 1,000 |
1992/05/20 | 356 | 356 | 350 | 350 | 4,000 |
1992/05/19 | 355 | 355 | 355 | 355 | 2,000 |
1992/05/18 | 356 | 360 | 356 | 360 | 6,000 |
1992/05/15 | 372 | 372 | 356 | 356 | 16,000 |
1992/05/14 | 367 | 367 | 365 | 367 | 26,000 |
1992/05/13 | 355 | 363 | 355 | 357 | 37,000 |
1992/05/12 | 349 | 352 | 345 | 352 | 18,000 |
1992/05/11 | 340 | 340 | 340 | 340 | 6,000 |
1992/05/08 | 340 | 340 | 330 | 330 | 10,000 |
1992/05/07 | 330 | 335 | 330 | 335 | 5,000 |
1992/05/06 | 335 | 335 | 330 | 330 | 4,000 |
1992/05/01 | 330 | 330 | 330 | 330 | 5,000 |
1992/04/30 | 330 | 330 | 330 | 330 | 2,000 |
1992/04/28 | 340 | 340 | 340 | 340 | 1,000 |
1992/04/24 | 345 | 345 | 345 | 345 | 1,000 |
1992/04/23 | 340 | 340 | 335 | 340 | 8,000 |
1992/04/22 | 343 | 343 | 340 | 340 | 2,000 |
1992/04/21 | 345 | 345 | 344 | 344 | 10,000 |
1992/04/20 | 343 | 345 | 343 | 345 | 3,000 |
1992/04/17 | 355 | 355 | 343 | 343 | 13,000 |
1992/04/16 | 335 | 355 | 335 | 355 | 6,000 |
1992/04/15 | 325 | 330 | 320 | 330 | 7,000 |
1992/04/14 | 313 | 320 | 310 | 320 | 6,000 |
1992/04/13 | 320 | 320 | 310 | 310 | 3,000 |
1992/04/10 | 275 | 315 | 275 | 315 | 10,000 |
1992/04/09 | 265 | 285 | 265 | 280 | 20,000 |
1992/04/08 | 305 | 305 | 270 | 270 | 11,000 |
1992/04/07 | 307 | 307 | 307 | 307 | 2,000 |
1992/04/06 | 310 | 310 | 303 | 307 | 19,000 |
1992/04/03 | 320 | 320 | 305 | 310 | 16,000 |
1992/04/02 | 354 | 354 | 329 | 329 | 13,000 |
1992/04/01 | 355 | 355 | 355 | 355 | 18,000 |
1992/03/31 | 360 | 360 | 355 | 355 | 4,000 |
1992/03/30 | 370 | 370 | 360 | 360 | 7,000 |
1992/03/27 | 369 | 370 | 369 | 370 | 2,000 |
1992/03/26 | 375 | 375 | 370 | 370 | 6,000 |
1992/03/25 | 370 | 375 | 370 | 375 | 12,000 |
1992/03/24 | 380 | 380 | 375 | 375 | 14,000 |
1992/03/23 | 400 | 400 | 380 | 380 | 6,000 |
1992/03/19 | 414 | 414 | 400 | 400 | 7,000 |
1992/03/13 | 414 | 414 | 414 | 414 | 1,000 |
1992/03/12 | 415 | 415 | 415 | 415 | 3,000 |
1992/03/11 | 410 | 410 | 400 | 401 | 6,000 |
1992/03/10 | 409 | 409 | 405 | 405 | 3,000 |
1992/03/09 | 417 | 417 | 410 | 410 | 4,000 |
1992/03/06 | 420 | 420 | 412 | 412 | 9,000 |
1992/03/05 | 425 | 425 | 415 | 415 | 6,000 |
1992/03/04 | 431 | 431 | 430 | 430 | 16,000 |
1992/03/03 | 459 | 459 | 440 | 440 | 12,000 |
1992/03/02 | 459 | 459 | 459 | 459 | 2,000 |
1992/02/28 | 455 | 455 | 455 | 455 | 1,000 |
1992/02/27 | 455 | 455 | 455 | 455 | 1,000 |
1992/02/26 | 460 | 460 | 460 | 460 | 1,000 |
1992/02/25 | 449 | 451 | 449 | 451 | 5,000 |
1992/02/24 | 449 | 452 | 449 | 452 | 3,000 |
1992/02/21 | 455 | 455 | 450 | 450 | 6,000 |
1992/02/20 | 450 | 450 | 450 | 450 | 3,000 |
1992/02/17 | 465 | 465 | 465 | 465 | 1,000 |
1992/02/14 | 465 | 465 | 465 | 465 | 5,000 |
1992/02/10 | 496 | 496 | 495 | 495 | 2,000 |
1992/02/07 | 485 | 495 | 485 | 495 | 4,000 |
1992/02/06 | 480 | 480 | 480 | 480 | 1,000 |
1992/02/05 | 480 | 482 | 475 | 475 | 6,000 |
1992/02/04 | 483 | 487 | 483 | 487 | 2,000 |
1992/02/03 | 480 | 483 | 475 | 483 | 6,000 |
1992/01/31 | 455 | 470 | 455 | 470 | 4,000 |
1992/01/30 | 450 | 450 | 450 | 450 | 9,000 |
1992/01/29 | 450 | 450 | 450 | 450 | 8,000 |
1992/01/28 | 450 | 450 | 450 | 450 | 4,000 |
1992/01/27 | 450 | 450 | 450 | 450 | 9,000 |
1992/01/24 | 460 | 460 | 460 | 460 | 3,000 |
1992/01/23 | 460 | 465 | 460 | 465 | 2,000 |
1992/01/22 | 470 | 470 | 455 | 455 | 10,000 |
1992/01/21 | 470 | 470 | 470 | 470 | 2,000 |
1992/01/20 | 510 | 510 | 490 | 490 | 2,000 |
1992/01/17 | 501 | 501 | 501 | 501 | 54,000 |
1992/01/16 | 510 | 510 | 501 | 501 | 5,000 |
1992/01/14 | 501 | 501 | 501 | 501 | 15,000 |
1992/01/10 | 501 | 501 | 501 | 501 | 25,000 |
1992/01/09 | 500 | 501 | 500 | 501 | 9,000 |
1992/01/08 | 500 | 500 | 500 | 500 | 23,000 |
1992/01/07 | 495 | 500 | 495 | 500 | 3,000 |
1992/01/06 | 495 | 495 | 485 | 490 | 18,000 |