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 |
|---|---|---|---|---|---|
| 1996/12/30 | 292 | 298 | 292 | 298 | 3,000 |
| 1996/12/27 | 302 | 305 | 300 | 300 | 6,000 |
| 1996/12/26 | 297 | 297 | 297 | 297 | 6,000 |
| 1996/12/25 | 287 | 287 | 287 | 287 | 2,000 |
| 1996/12/20 | 304 | 304 | 304 | 304 | 4,000 |
| 1996/12/19 | 305 | 305 | 301 | 301 | 6,000 |
| 1996/12/18 | 310 | 310 | 305 | 305 | 10,000 |
| 1996/12/16 | 320 | 320 | 316 | 316 | 3,000 |
| 1996/12/13 | 320 | 320 | 310 | 310 | 4,000 |
| 1996/12/12 | 336 | 336 | 320 | 320 | 8,000 |
| 1996/12/11 | 331 | 331 | 330 | 331 | 5,000 |
| 1996/12/10 | 340 | 340 | 340 | 340 | 3,000 |
| 1996/12/09 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/12/06 | 341 | 341 | 340 | 340 | 11,000 |
| 1996/12/05 | 340 | 340 | 340 | 340 | 3,000 |
| 1996/11/29 | 349 | 350 | 349 | 350 | 12,000 |
| 1996/11/27 | 380 | 380 | 379 | 379 | 4,000 |
| 1996/11/25 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/11/22 | 380 | 380 | 380 | 380 | 4,000 |
| 1996/11/21 | 383 | 383 | 382 | 383 | 3,000 |
| 1996/11/20 | 383 | 383 | 383 | 383 | 1,000 |
| 1996/11/18 | 383 | 383 | 383 | 383 | 2,000 |
| 1996/11/15 | 365 | 369 | 363 | 369 | 50,000 |
| 1996/11/13 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/11/12 | 395 | 395 | 394 | 394 | 6,000 |
| 1996/11/11 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/11/08 | 384 | 390 | 384 | 390 | 15,000 |
| 1996/11/07 | 382 | 386 | 381 | 385 | 7,000 |
| 1996/11/05 | 368 | 368 | 365 | 365 | 2,000 |
| 1996/11/01 | 363 | 363 | 362 | 363 | 12,000 |
| 1996/10/31 | 368 | 368 | 368 | 368 | 1,000 |
| 1996/10/30 | 373 | 373 | 373 | 373 | 4,000 |
| 1996/10/29 | 363 | 364 | 362 | 363 | 7,000 |
| 1996/10/28 | 359 | 359 | 359 | 359 | 2,000 |
| 1996/10/25 | 362 | 362 | 359 | 359 | 7,000 |
| 1996/10/24 | 361 | 362 | 360 | 362 | 19,000 |
| 1996/10/23 | 371 | 372 | 366 | 366 | 26,000 |
| 1996/10/22 | 382 | 382 | 371 | 372 | 17,000 |
| 1996/10/18 | 394 | 405 | 394 | 405 | 10,000 |
| 1996/10/17 | 371 | 386 | 371 | 386 | 3,000 |
| 1996/10/16 | 357 | 357 | 355 | 357 | 9,000 |
| 1996/10/15 | 354 | 356 | 350 | 356 | 32,000 |
| 1996/10/14 | 365 | 365 | 351 | 356 | 7,000 |
| 1996/10/11 | 369 | 372 | 365 | 365 | 8,000 |
| 1996/10/09 | 376 | 376 | 374 | 374 | 4,000 |
| 1996/10/08 | 380 | 380 | 377 | 377 | 15,000 |
| 1996/10/07 | 394 | 394 | 379 | 379 | 28,000 |
| 1996/10/04 | 400 | 400 | 398 | 398 | 4,000 |
| 1996/10/03 | 398 | 403 | 398 | 403 | 5,000 |
| 1996/10/02 | 398 | 398 | 395 | 398 | 8,000 |
| 1996/10/01 | 396 | 396 | 395 | 395 | 17,000 |
| 1996/09/27 | 398 | 402 | 395 | 402 | 11,000 |
| 1996/09/26 | 392 | 392 | 392 | 392 | 1,000 |
| 1996/09/24 | 392 | 392 | 392 | 392 | 2,000 |
| 1996/09/20 | 397 | 397 | 396 | 396 | 5,000 |
| 1996/09/19 | 402 | 402 | 402 | 402 | 11,000 |
| 1996/09/18 | 402 | 402 | 402 | 402 | 11,000 |
| 1996/09/13 | 402 | 402 | 402 | 402 | 1,000 |
| 1996/09/12 | 407 | 407 | 407 | 407 | 1,000 |
| 1996/09/11 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/09/10 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/09/09 | 381 | 381 | 381 | 381 | 4,000 |
| 1996/09/06 | 409 | 409 | 401 | 401 | 6,000 |
| 1996/08/30 | 418 | 425 | 418 | 425 | 9,000 |
| 1996/08/28 | 428 | 428 | 428 | 428 | 3,000 |
| 1996/08/16 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/08/15 | 405 | 405 | 405 | 405 | 2,000 |
| 1996/08/14 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/08/13 | 409 | 409 | 400 | 400 | 4,000 |
| 1996/08/12 | 397 | 400 | 396 | 400 | 7,000 |
| 1996/08/09 | 391 | 391 | 391 | 391 | 1,000 |
| 1996/08/08 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/08/07 | 409 | 409 | 400 | 400 | 5,000 |
| 1996/08/06 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/08/05 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/08/01 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/07/31 | 405 | 411 | 405 | 411 | 3,000 |
| 1996/07/30 | 430 | 430 | 430 | 430 | 17,000 |
| 1996/07/25 | 431 | 448 | 431 | 448 | 8,000 |
| 1996/07/24 | 433 | 440 | 433 | 438 | 16,000 |
| 1996/07/23 | 434 | 435 | 433 | 435 | 7,000 |
| 1996/07/17 | 432 | 432 | 431 | 431 | 6,000 |
| 1996/07/16 | 431 | 444 | 431 | 444 | 10,000 |
| 1996/07/15 | 431 | 431 | 431 | 431 | 23,000 |
| 1996/07/12 | 465 | 465 | 455 | 455 | 10,000 |
| 1996/07/11 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/07/10 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/07/09 | 450 | 450 | 450 | 450 | 12,000 |
| 1996/07/08 | 455 | 455 | 455 | 455 | 15,000 |
| 1996/07/04 | 459 | 459 | 450 | 450 | 25,000 |
| 1996/07/03 | 457 | 457 | 457 | 457 | 20,000 |
| 1996/07/02 | 466 | 466 | 461 | 461 | 6,000 |
| 1996/07/01 | 476 | 476 | 476 | 476 | 1,000 |
| 1996/06/28 | 480 | 480 | 475 | 475 | 23,000 |
| 1996/06/21 | 480 | 480 | 480 | 480 | 10,000 |
| 1996/06/20 | 485 | 485 | 480 | 480 | 20,000 |
| 1996/06/19 | 485 | 485 | 485 | 485 | 10,000 |
| 1996/06/18 | 490 | 492 | 490 | 492 | 15,000 |
| 1996/06/17 | 493 | 493 | 493 | 493 | 4,000 |
| 1996/06/14 | 469 | 492 | 465 | 487 | 21,000 |
| 1996/06/12 | 446 | 466 | 446 | 466 | 22,000 |
| 1996/06/11 | 430 | 436 | 430 | 436 | 6,000 |
| 1996/06/10 | 431 | 431 | 425 | 425 | 6,000 |
| 1996/06/07 | 449 | 449 | 430 | 430 | 15,000 |
| 1996/06/06 | 457 | 457 | 450 | 450 | 10,000 |
| 1996/06/05 | 460 | 462 | 457 | 457 | 14,000 |
| 1996/06/04 | 455 | 455 | 450 | 450 | 6,000 |
| 1996/06/03 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/05/31 | 484 | 484 | 480 | 481 | 5,000 |
| 1996/05/30 | 484 | 489 | 484 | 484 | 9,000 |
| 1996/05/29 | 499 | 499 | 486 | 486 | 4,000 |
| 1996/05/28 | 490 | 500 | 490 | 500 | 21,000 |
| 1996/05/27 | 490 | 490 | 485 | 485 | 5,000 |
| 1996/05/24 | 483 | 505 | 483 | 500 | 27,000 |
| 1996/05/23 | 487 | 487 | 486 | 486 | 8,000 |
| 1996/05/22 | 491 | 499 | 488 | 499 | 7,000 |
| 1996/05/21 | 491 | 499 | 491 | 491 | 3,000 |
| 1996/05/20 | 491 | 491 | 486 | 488 | 4,000 |
| 1996/05/17 | 500 | 500 | 491 | 491 | 20,000 |
| 1996/05/16 | 510 | 510 | 495 | 495 | 36,000 |
| 1996/05/15 | 492 | 505 | 492 | 505 | 44,000 |
| 1996/05/14 | 488 | 488 | 481 | 488 | 29,000 |
| 1996/05/13 | 487 | 487 | 483 | 483 | 4,000 |
| 1996/05/10 | 486 | 486 | 481 | 482 | 10,000 |
| 1996/05/09 | 481 | 489 | 480 | 481 | 61,000 |
| 1996/05/08 | 480 | 480 | 480 | 480 | 13,000 |
| 1996/05/07 | 499 | 499 | 489 | 490 | 14,000 |
| 1996/05/02 | 491 | 500 | 491 | 499 | 11,000 |
| 1996/05/01 | 490 | 501 | 490 | 501 | 18,000 |
| 1996/04/30 | 490 | 494 | 490 | 494 | 20,000 |
| 1996/04/26 | 510 | 510 | 499 | 500 | 19,000 |
| 1996/04/25 | 509 | 514 | 500 | 514 | 58,000 |
| 1996/04/24 | 499 | 504 | 497 | 503 | 56,000 |
| 1996/04/23 | 503 | 520 | 500 | 500 | 161,000 |
| 1996/04/22 | 474 | 497 | 472 | 495 | 61,000 |
| 1996/04/19 | 466 | 469 | 460 | 460 | 23,000 |
| 1996/04/18 | 459 | 466 | 459 | 466 | 29,000 |
| 1996/04/17 | 469 | 470 | 466 | 466 | 29,000 |
| 1996/04/16 | 477 | 479 | 467 | 470 | 36,000 |
| 1996/04/15 | 466 | 475 | 465 | 475 | 20,000 |
| 1996/04/12 | 464 | 469 | 464 | 465 | 10,000 |
| 1996/04/11 | 465 | 465 | 461 | 465 | 16,000 |
| 1996/04/10 | 467 | 470 | 461 | 466 | 29,000 |
| 1996/04/09 | 456 | 477 | 456 | 465 | 54,000 |
| 1996/04/08 | 461 | 465 | 460 | 461 | 42,000 |
| 1996/04/05 | 454 | 461 | 452 | 459 | 53,000 |
| 1996/04/04 | 449 | 453 | 444 | 452 | 51,000 |
| 1996/04/03 | 438 | 448 | 433 | 448 | 33,000 |
| 1996/04/02 | 435 | 435 | 426 | 435 | 16,000 |
| 1996/04/01 | 421 | 433 | 421 | 433 | 4,000 |
| 1996/03/29 | 400 | 423 | 400 | 423 | 26,000 |
| 1996/03/28 | 400 | 403 | 400 | 403 | 9,000 |
| 1996/03/27 | 393 | 400 | 393 | 400 | 11,000 |
| 1996/03/22 | 377 | 378 | 377 | 377 | 25,000 |
| 1996/03/21 | 390 | 390 | 383 | 383 | 4,000 |
| 1996/03/19 | 390 | 390 | 390 | 390 | 6,000 |
| 1996/03/18 | 390 | 390 | 390 | 390 | 20,000 |
| 1996/03/15 | 399 | 399 | 394 | 394 | 3,000 |
| 1996/03/12 | 401 | 401 | 400 | 400 | 2,000 |
| 1996/03/11 | 400 | 403 | 398 | 398 | 7,000 |
| 1996/03/08 | 390 | 405 | 390 | 405 | 15,000 |
| 1996/03/07 | 391 | 391 | 385 | 385 | 14,000 |
| 1996/03/06 | 392 | 395 | 391 | 391 | 9,000 |
| 1996/03/05 | 395 | 395 | 391 | 391 | 10,000 |
| 1996/03/04 | 396 | 396 | 395 | 395 | 3,000 |
| 1996/02/29 | 400 | 405 | 393 | 393 | 8,000 |
| 1996/02/28 | 400 | 401 | 400 | 401 | 9,000 |
| 1996/02/27 | 405 | 405 | 405 | 405 | 3,000 |
| 1996/02/26 | 406 | 410 | 405 | 405 | 9,000 |
| 1996/02/23 | 410 | 410 | 408 | 408 | 3,000 |
| 1996/02/22 | 407 | 410 | 406 | 410 | 7,000 |
| 1996/02/21 | 404 | 404 | 402 | 402 | 4,000 |
| 1996/02/20 | 405 | 406 | 404 | 404 | 9,000 |
| 1996/02/19 | 407 | 407 | 401 | 402 | 6,000 |
| 1996/02/16 | 410 | 410 | 405 | 410 | 6,000 |
| 1996/02/15 | 420 | 420 | 418 | 418 | 11,000 |
| 1996/02/14 | 421 | 425 | 421 | 421 | 6,000 |
| 1996/02/13 | 433 | 433 | 425 | 425 | 17,000 |
| 1996/02/09 | 428 | 428 | 427 | 428 | 6,000 |
| 1996/02/07 | 437 | 437 | 421 | 427 | 16,000 |
| 1996/02/06 | 422 | 437 | 422 | 437 | 9,000 |
| 1996/02/05 | 445 | 445 | 445 | 445 | 8,000 |
| 1996/02/02 | 448 | 450 | 445 | 445 | 20,000 |
| 1996/02/01 | 429 | 443 | 429 | 443 | 15,000 |
| 1996/01/31 | 423 | 429 | 423 | 427 | 48,000 |
| 1996/01/30 | 428 | 430 | 418 | 421 | 25,000 |
| 1996/01/29 | 417 | 420 | 417 | 420 | 6,000 |
| 1996/01/26 | 416 | 417 | 410 | 415 | 18,000 |
| 1996/01/25 | 419 | 420 | 417 | 420 | 7,000 |
| 1996/01/24 | 419 | 420 | 419 | 419 | 8,000 |
| 1996/01/23 | 420 | 420 | 418 | 419 | 11,000 |
| 1996/01/22 | 426 | 426 | 420 | 420 | 14,000 |
| 1996/01/19 | 430 | 430 | 425 | 425 | 10,000 |
| 1996/01/18 | 440 | 440 | 435 | 435 | 13,000 |
| 1996/01/17 | 440 | 450 | 440 | 440 | 67,000 |
| 1996/01/16 | 425 | 447 | 425 | 435 | 26,000 |
| 1996/01/12 | 415 | 421 | 415 | 415 | 17,000 |
| 1996/01/11 | 419 | 419 | 406 | 415 | 7,000 |
| 1996/01/10 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/01/09 | 416 | 420 | 415 | 420 | 10,000 |
| 1996/01/08 | 425 | 425 | 406 | 406 | 7,000 |
| 1996/01/05 | 420 | 425 | 420 | 420 | 9,000 |
| 1996/01/04 | 410 | 410 | 410 | 410 | 5,000 |