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 |
---|---|---|---|---|---|
1995/12/29 | 404 | 413 | 403 | 405 | 12,000 |
1995/12/28 | 419 | 419 | 418 | 418 | 8,000 |
1995/12/27 | 405 | 415 | 401 | 415 | 20,000 |
1995/12/26 | 401 | 410 | 391 | 400 | 35,000 |
1995/12/25 | 417 | 420 | 400 | 400 | 22,000 |
1995/12/22 | 431 | 431 | 412 | 417 | 34,000 |
1995/12/21 | 440 | 441 | 432 | 440 | 19,000 |
1995/12/20 | 431 | 440 | 430 | 440 | 33,000 |
1995/12/19 | 440 | 440 | 431 | 435 | 9,000 |
1995/12/18 | 450 | 450 | 439 | 450 | 11,000 |
1995/12/15 | 460 | 460 | 451 | 451 | 25,000 |
1995/12/14 | 451 | 451 | 430 | 440 | 24,000 |
1995/12/13 | 461 | 461 | 451 | 460 | 11,000 |
1995/12/12 | 473 | 475 | 457 | 457 | 56,000 |
1995/12/11 | 485 | 491 | 467 | 473 | 50,000 |
1995/12/08 | 490 | 519 | 483 | 484 | 269,000 |
1995/12/07 | 464 | 503 | 464 | 480 | 366,000 |
1995/12/06 | 421 | 450 | 411 | 449 | 44,000 |
1995/12/05 | 431 | 435 | 415 | 426 | 54,000 |
1995/12/04 | 435 | 447 | 432 | 441 | 59,000 |
1995/12/01 | 444 | 445 | 440 | 440 | 24,000 |
1995/11/30 | 450 | 450 | 430 | 430 | 63,000 |
1995/11/29 | 401 | 464 | 401 | 450 | 261,000 |
1995/11/28 | 381 | 396 | 381 | 396 | 7,000 |
1995/11/27 | 426 | 431 | 400 | 400 | 25,000 |
1995/11/24 | 385 | 425 | 380 | 425 | 69,000 |
1995/11/22 | 394 | 394 | 387 | 390 | 21,000 |
1995/11/21 | 385 | 395 | 374 | 395 | 36,000 |
1995/11/20 | 365 | 385 | 365 | 385 | 31,000 |
1995/11/17 | 358 | 365 | 351 | 365 | 13,000 |
1995/11/16 | 356 | 363 | 350 | 363 | 21,000 |
1995/11/15 | 359 | 360 | 359 | 360 | 4,000 |
1995/11/14 | 365 | 365 | 364 | 364 | 18,000 |
1995/11/10 | 355 | 362 | 355 | 362 | 7,000 |
1995/11/09 | 366 | 367 | 362 | 363 | 16,000 |
1995/11/08 | 359 | 364 | 359 | 364 | 24,000 |
1995/11/07 | 325 | 354 | 323 | 354 | 22,000 |
1995/11/06 | 331 | 339 | 331 | 331 | 4,000 |
1995/11/02 | 330 | 330 | 330 | 330 | 2,000 |
1995/10/31 | 320 | 330 | 320 | 330 | 8,000 |
1995/10/27 | 319 | 325 | 306 | 325 | 10,000 |
1995/10/26 | 316 | 320 | 311 | 319 | 17,000 |
1995/10/25 | 310 | 315 | 310 | 315 | 2,000 |
1995/10/24 | 315 | 315 | 315 | 315 | 4,000 |
1995/10/23 | 311 | 320 | 311 | 320 | 2,000 |
1995/10/20 | 321 | 321 | 313 | 321 | 13,000 |
1995/10/18 | 309 | 309 | 309 | 309 | 2,000 |
1995/10/17 | 309 | 309 | 308 | 308 | 2,000 |
1995/10/16 | 310 | 310 | 308 | 308 | 4,000 |
1995/10/13 | 311 | 311 | 311 | 311 | 2,000 |
1995/10/12 | 328 | 328 | 328 | 328 | 2,000 |
1995/10/06 | 313 | 333 | 313 | 333 | 6,000 |
1995/10/05 | 313 | 313 | 313 | 313 | 1,000 |
1995/10/04 | 312 | 315 | 310 | 312 | 10,000 |
1995/10/02 | 317 | 317 | 315 | 317 | 7,000 |
1995/09/29 | 317 | 317 | 317 | 317 | 2,000 |
1995/09/28 | 317 | 317 | 317 | 317 | 1,000 |
1995/09/25 | 315 | 315 | 315 | 315 | 5,000 |
1995/09/22 | 313 | 316 | 313 | 315 | 5,000 |
1995/09/21 | 311 | 311 | 311 | 311 | 1,000 |
1995/09/20 | 334 | 334 | 319 | 319 | 7,000 |
1995/09/19 | 315 | 315 | 310 | 310 | 12,000 |
1995/09/18 | 340 | 340 | 340 | 340 | 1,000 |
1995/09/14 | 343 | 350 | 342 | 350 | 8,000 |
1995/09/13 | 352 | 352 | 341 | 341 | 15,000 |
1995/09/12 | 345 | 356 | 345 | 356 | 37,000 |
1995/09/11 | 325 | 349 | 325 | 345 | 22,000 |
1995/09/08 | 325 | 325 | 323 | 323 | 7,000 |
1995/09/07 | 323 | 323 | 323 | 323 | 3,000 |
1995/09/05 | 328 | 328 | 323 | 323 | 4,000 |
1995/09/04 | 321 | 326 | 321 | 322 | 11,000 |
1995/09/01 | 330 | 330 | 321 | 321 | 20,000 |
1995/08/31 | 320 | 335 | 319 | 330 | 47,000 |
1995/08/30 | 320 | 325 | 312 | 320 | 23,000 |
1995/08/29 | 310 | 319 | 310 | 319 | 13,000 |
1995/08/28 | 310 | 310 | 310 | 310 | 8,000 |
1995/08/25 | 320 | 320 | 310 | 310 | 12,000 |
1995/08/23 | 325 | 325 | 323 | 323 | 6,000 |
1995/08/22 | 322 | 322 | 316 | 316 | 8,000 |
1995/08/21 | 325 | 325 | 322 | 322 | 6,000 |
1995/08/18 | 325 | 325 | 325 | 325 | 3,000 |
1995/08/17 | 324 | 328 | 323 | 325 | 38,000 |
1995/08/16 | 307 | 324 | 306 | 322 | 118,000 |
1995/08/15 | 295 | 310 | 295 | 304 | 44,000 |
1995/08/14 | 295 | 295 | 290 | 295 | 15,000 |
1995/08/11 | 285 | 288 | 285 | 288 | 6,000 |
1995/08/10 | 285 | 285 | 285 | 285 | 3,000 |
1995/08/09 | 293 | 295 | 290 | 295 | 11,000 |
1995/08/08 | 293 | 293 | 293 | 293 | 3,000 |
1995/08/07 | 283 | 283 | 283 | 283 | 1,000 |
1995/08/04 | 286 | 286 | 282 | 282 | 29,000 |
1995/08/03 | 285 | 285 | 285 | 285 | 5,000 |
1995/08/02 | 285 | 285 | 285 | 285 | 2,000 |
1995/08/01 | 296 | 296 | 296 | 296 | 1,000 |
1995/07/31 | 285 | 296 | 285 | 296 | 4,000 |
1995/07/28 | 296 | 300 | 296 | 300 | 3,000 |
1995/07/27 | 300 | 300 | 300 | 300 | 5,000 |
1995/07/26 | 295 | 299 | 295 | 299 | 2,000 |
1995/07/25 | 300 | 300 | 300 | 300 | 3,000 |
1995/07/21 | 286 | 298 | 286 | 298 | 3,000 |
1995/07/20 | 299 | 300 | 299 | 300 | 6,000 |
1995/07/19 | 300 | 300 | 300 | 300 | 6,000 |
1995/07/18 | 307 | 308 | 305 | 305 | 7,000 |
1995/07/17 | 293 | 305 | 293 | 300 | 25,000 |
1995/07/14 | 285 | 293 | 285 | 290 | 5,000 |
1995/07/13 | 282 | 282 | 282 | 282 | 2,000 |
1995/07/12 | 289 | 293 | 281 | 281 | 6,000 |
1995/07/11 | 288 | 288 | 284 | 284 | 8,000 |
1995/07/10 | 276 | 293 | 276 | 290 | 19,000 |
1995/07/07 | 260 | 260 | 260 | 260 | 2,000 |
1995/07/06 | 270 | 270 | 270 | 270 | 1,000 |
1995/07/05 | 256 | 269 | 250 | 269 | 14,000 |
1995/07/04 | 255 | 255 | 255 | 255 | 2,000 |
1995/07/03 | 269 | 269 | 269 | 269 | 1,000 |
1995/06/29 | 270 | 270 | 266 | 270 | 4,000 |
1995/06/28 | 271 | 271 | 271 | 271 | 4,000 |
1995/06/27 | 271 | 271 | 271 | 271 | 3,000 |
1995/06/23 | 259 | 266 | 259 | 266 | 2,000 |
1995/06/22 | 258 | 258 | 258 | 258 | 1,000 |
1995/06/21 | 257 | 257 | 257 | 257 | 1,000 |
1995/06/20 | 267 | 267 | 267 | 267 | 1,000 |
1995/06/19 | 262 | 262 | 262 | 262 | 2,000 |
1995/06/16 | 251 | 251 | 251 | 251 | 1,000 |
1995/06/15 | 251 | 252 | 250 | 250 | 5,000 |
1995/06/14 | 251 | 254 | 251 | 254 | 2,000 |
1995/06/13 | 261 | 261 | 256 | 256 | 3,000 |
1995/06/12 | 262 | 262 | 262 | 262 | 1,000 |
1995/06/09 | 265 | 265 | 263 | 263 | 2,000 |
1995/06/07 | 263 | 263 | 263 | 263 | 3,000 |
1995/06/06 | 270 | 270 | 270 | 270 | 4,000 |
1995/06/02 | 275 | 275 | 275 | 275 | 1,000 |
1995/06/01 | 269 | 270 | 269 | 270 | 3,000 |
1995/05/31 | 260 | 265 | 260 | 265 | 3,000 |
1995/05/30 | 260 | 260 | 260 | 260 | 16,000 |
1995/05/26 | 268 | 270 | 265 | 265 | 24,000 |
1995/05/25 | 291 | 291 | 280 | 280 | 10,000 |
1995/05/24 | 287 | 287 | 286 | 286 | 2,000 |
1995/05/23 | 300 | 305 | 295 | 305 | 6,000 |
1995/05/22 | 313 | 313 | 300 | 300 | 5,000 |
1995/05/19 | 300 | 314 | 300 | 313 | 7,000 |
1995/05/18 | 310 | 310 | 301 | 301 | 2,000 |
1995/05/17 | 310 | 315 | 308 | 315 | 10,000 |
1995/05/16 | 310 | 315 | 310 | 315 | 10,000 |
1995/05/15 | 310 | 320 | 310 | 311 | 5,000 |
1995/05/12 | 320 | 320 | 315 | 315 | 11,000 |
1995/05/11 | 320 | 320 | 318 | 318 | 5,000 |
1995/05/10 | 325 | 325 | 320 | 320 | 9,000 |
1995/05/09 | 330 | 330 | 325 | 328 | 16,000 |
1995/05/08 | 332 | 334 | 329 | 329 | 8,000 |
1995/05/02 | 330 | 330 | 326 | 326 | 15,000 |
1995/05/01 | 330 | 330 | 330 | 330 | 1,000 |
1995/04/28 | 344 | 344 | 344 | 344 | 2,000 |
1995/04/27 | 345 | 345 | 340 | 345 | 7,000 |
1995/04/26 | 343 | 345 | 342 | 345 | 40,000 |
1995/04/25 | 330 | 345 | 330 | 342 | 91,000 |
1995/04/24 | 329 | 334 | 329 | 334 | 15,000 |
1995/04/21 | 320 | 328 | 320 | 328 | 21,000 |
1995/04/20 | 322 | 322 | 316 | 320 | 14,000 |
1995/04/19 | 319 | 319 | 319 | 319 | 2,000 |
1995/04/18 | 324 | 324 | 320 | 324 | 3,000 |
1995/04/13 | 328 | 328 | 328 | 328 | 1,000 |
1995/04/12 | 336 | 336 | 327 | 327 | 6,000 |
1995/04/11 | 330 | 330 | 326 | 326 | 3,000 |
1995/04/10 | 331 | 331 | 331 | 331 | 1,000 |
1995/04/07 | 335 | 340 | 335 | 340 | 2,000 |
1995/04/06 | 344 | 344 | 344 | 344 | 1,000 |
1995/04/05 | 344 | 344 | 344 | 344 | 1,000 |
1995/04/04 | 349 | 349 | 349 | 349 | 1,000 |
1995/03/31 | 331 | 350 | 331 | 349 | 8,000 |
1995/03/30 | 316 | 331 | 316 | 331 | 2,000 |
1995/03/28 | 332 | 332 | 326 | 326 | 2,000 |
1995/03/27 | 325 | 325 | 322 | 322 | 2,000 |
1995/03/23 | 341 | 341 | 340 | 340 | 5,000 |
1995/03/22 | 340 | 340 | 340 | 340 | 5,000 |
1995/03/20 | 345 | 350 | 340 | 350 | 3,000 |
1995/03/17 | 348 | 348 | 345 | 345 | 2,000 |
1995/03/16 | 350 | 350 | 350 | 350 | 2,000 |
1995/03/15 | 350 | 350 | 350 | 350 | 2,000 |
1995/03/14 | 360 | 360 | 360 | 360 | 2,000 |
1995/03/13 | 350 | 350 | 350 | 350 | 3,000 |
1995/03/10 | 350 | 350 | 350 | 350 | 3,000 |
1995/03/09 | 350 | 350 | 350 | 350 | 2,000 |
1995/03/07 | 365 | 370 | 365 | 370 | 7,000 |
1995/03/06 | 370 | 370 | 370 | 370 | 1,000 |
1995/03/02 | 362 | 370 | 356 | 370 | 6,000 |
1995/02/28 | 349 | 349 | 349 | 349 | 1,000 |
1995/02/27 | 348 | 348 | 348 | 348 | 8,000 |
1995/02/24 | 380 | 380 | 366 | 366 | 16,000 |
1995/02/23 | 375 | 390 | 375 | 375 | 29,000 |
1995/02/22 | 382 | 400 | 370 | 370 | 57,000 |
1995/02/21 | 362 | 375 | 362 | 375 | 19,000 |
1995/02/20 | 375 | 375 | 362 | 362 | 6,000 |
1995/02/17 | 365 | 370 | 365 | 370 | 11,000 |
1995/02/16 | 369 | 369 | 361 | 365 | 4,000 |
1995/02/15 | 370 | 370 | 370 | 370 | 15,000 |
1995/02/14 | 370 | 370 | 370 | 370 | 18,000 |
1995/02/13 | 370 | 370 | 370 | 370 | 1,000 |
1995/02/09 | 360 | 361 | 360 | 361 | 5,000 |
1995/02/08 | 365 | 365 | 365 | 365 | 7,000 |
1995/02/06 | 366 | 366 | 366 | 366 | 1,000 |
1995/02/03 | 378 | 380 | 368 | 380 | 5,000 |
1995/02/02 | 371 | 371 | 371 | 371 | 4,000 |
1995/02/01 | 361 | 366 | 361 | 366 | 5,000 |
1995/01/31 | 380 | 380 | 360 | 360 | 5,000 |
1995/01/30 | 391 | 391 | 388 | 388 | 3,000 |
1995/01/27 | 385 | 395 | 385 | 395 | 4,000 |
1995/01/26 | 395 | 395 | 394 | 395 | 9,000 |
1995/01/25 | 383 | 395 | 380 | 395 | 6,000 |
1995/01/24 | 389 | 389 | 385 | 385 | 4,000 |
1995/01/23 | 391 | 391 | 390 | 390 | 4,000 |
1995/01/20 | 409 | 409 | 396 | 401 | 7,000 |
1995/01/18 | 409 | 409 | 409 | 409 | 3,000 |
1995/01/17 | 410 | 410 | 410 | 410 | 3,000 |
1995/01/13 | 422 | 423 | 417 | 417 | 19,000 |
1995/01/12 | 423 | 423 | 423 | 423 | 2,000 |
1995/01/11 | 420 | 420 | 418 | 418 | 2,000 |
1995/01/10 | 417 | 417 | 417 | 417 | 2,000 |
1995/01/09 | 432 | 432 | 432 | 432 | 1,000 |
1995/01/06 | 435 | 435 | 435 | 435 | 3,000 |
1995/01/05 | 435 | 435 | 435 | 435 | 3,000 |