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 |
---|---|---|---|---|---|
1997/12/30 | 121 | 121 | 121 | 121 | 4,000 |
1997/12/29 | 129 | 129 | 120 | 128 | 9,000 |
1997/12/26 | 129 | 129 | 129 | 129 | 6,000 |
1997/12/25 | 114 | 120 | 110 | 120 | 9,000 |
1997/12/24 | 133 | 133 | 116 | 116 | 19,000 |
1997/12/22 | 145 | 145 | 135 | 140 | 16,000 |
1997/12/19 | 174 | 174 | 170 | 170 | 16,000 |
1997/12/18 | 164 | 174 | 164 | 173 | 14,000 |
1997/12/17 | 139 | 154 | 139 | 154 | 22,000 |
1997/12/16 | 169 | 170 | 169 | 169 | 13,000 |
1997/12/15 | 175 | 175 | 169 | 169 | 3,000 |
1997/12/12 | 185 | 185 | 178 | 178 | 4,000 |
1997/12/11 | 190 | 190 | 179 | 179 | 6,000 |
1997/12/10 | 190 | 190 | 190 | 190 | 4,000 |
1997/12/09 | 190 | 190 | 190 | 190 | 6,000 |
1997/12/08 | 199 | 199 | 199 | 199 | 5,000 |
1997/12/05 | 208 | 208 | 200 | 200 | 4,000 |
1997/12/04 | 210 | 210 | 200 | 200 | 7,000 |
1997/12/03 | 215 | 215 | 210 | 210 | 11,000 |
1997/12/02 | 219 | 220 | 215 | 215 | 4,000 |
1997/12/01 | 210 | 214 | 210 | 214 | 9,000 |
1997/11/28 | 200 | 210 | 200 | 210 | 5,000 |
1997/11/27 | 220 | 220 | 210 | 215 | 8,000 |
1997/11/26 | 228 | 235 | 225 | 235 | 16,000 |
1997/11/25 | 228 | 228 | 228 | 228 | 3,000 |
1997/11/21 | 230 | 231 | 230 | 231 | 19,000 |
1997/11/20 | 235 | 240 | 235 | 239 | 6,000 |
1997/11/19 | 245 | 245 | 235 | 235 | 24,000 |
1997/11/18 | 244 | 250 | 244 | 245 | 21,000 |
1997/11/17 | 240 | 245 | 240 | 245 | 3,000 |
1997/11/14 | 235 | 235 | 235 | 235 | 7,000 |
1997/11/13 | 235 | 235 | 235 | 235 | 12,000 |
1997/11/12 | 236 | 250 | 236 | 250 | 8,000 |
1997/11/11 | 230 | 231 | 225 | 231 | 10,000 |
1997/11/10 | 240 | 240 | 235 | 235 | 13,000 |
1997/11/07 | 247 | 247 | 240 | 240 | 22,000 |
1997/11/06 | 270 | 272 | 252 | 252 | 23,000 |
1997/11/05 | 278 | 280 | 273 | 280 | 23,000 |
1997/11/04 | 279 | 280 | 278 | 280 | 6,000 |
1997/10/31 | 271 | 271 | 271 | 271 | 1,000 |
1997/10/30 | 260 | 280 | 255 | 280 | 51,000 |
1997/10/29 | 240 | 265 | 240 | 265 | 6,000 |
1997/10/28 | 240 | 241 | 240 | 240 | 10,000 |
1997/10/27 | 262 | 262 | 258 | 260 | 21,000 |
1997/10/24 | 257 | 261 | 252 | 261 | 5,000 |
1997/10/23 | 237 | 247 | 237 | 247 | 4,000 |
1997/10/22 | 235 | 245 | 231 | 242 | 16,000 |
1997/10/21 | 225 | 240 | 225 | 235 | 8,000 |
1997/10/20 | 222 | 225 | 222 | 225 | 3,000 |
1997/10/17 | 221 | 221 | 221 | 221 | 1,000 |
1997/10/16 | 221 | 221 | 220 | 220 | 7,000 |
1997/10/15 | 230 | 230 | 230 | 230 | 6,000 |
1997/10/14 | 235 | 235 | 235 | 235 | 5,000 |
1997/10/13 | 240 | 240 | 230 | 230 | 6,000 |
1997/10/09 | 235 | 235 | 230 | 230 | 5,000 |
1997/10/07 | 225 | 230 | 225 | 230 | 6,000 |
1997/10/06 | 230 | 230 | 230 | 230 | 10,000 |
1997/10/03 | 230 | 235 | 230 | 230 | 7,000 |
1997/10/02 | 220 | 235 | 220 | 235 | 6,000 |
1997/10/01 | 220 | 220 | 215 | 215 | 19,000 |
1997/09/30 | 224 | 225 | 217 | 220 | 18,000 |
1997/09/29 | 225 | 227 | 217 | 224 | 31,000 |
1997/09/26 | 230 | 230 | 222 | 225 | 5,000 |
1997/09/25 | 237 | 245 | 237 | 245 | 3,000 |
1997/09/24 | 245 | 245 | 230 | 235 | 10,000 |
1997/09/22 | 240 | 240 | 230 | 240 | 9,000 |
1997/09/19 | 250 | 250 | 222 | 222 | 6,000 |
1997/09/18 | 257 | 257 | 257 | 257 | 6,000 |
1997/09/17 | 279 | 279 | 257 | 257 | 14,000 |
1997/09/16 | 279 | 279 | 279 | 279 | 1,000 |
1997/09/12 | 285 | 285 | 285 | 285 | 3,000 |
1997/09/11 | 290 | 290 | 285 | 285 | 7,000 |
1997/09/10 | 323 | 323 | 291 | 291 | 22,000 |
1997/09/09 | 275 | 325 | 275 | 325 | 88,000 |
1997/09/08 | 260 | 270 | 260 | 270 | 6,000 |
1997/09/05 | 255 | 255 | 253 | 255 | 8,000 |
1997/09/04 | 252 | 253 | 252 | 252 | 4,000 |
1997/09/03 | 252 | 253 | 252 | 253 | 2,000 |
1997/09/02 | 256 | 256 | 251 | 252 | 4,000 |
1997/09/01 | 248 | 249 | 248 | 249 | 4,000 |
1997/08/29 | 257 | 257 | 249 | 249 | 3,000 |
1997/08/28 | 247 | 247 | 247 | 247 | 2,000 |
1997/08/27 | 247 | 250 | 247 | 247 | 4,000 |
1997/08/26 | 247 | 247 | 247 | 247 | 10,000 |
1997/08/25 | 246 | 246 | 246 | 246 | 1,000 |
1997/08/22 | 249 | 249 | 245 | 245 | 2,000 |
1997/08/21 | 253 | 253 | 241 | 245 | 18,000 |
1997/08/20 | 255 | 255 | 245 | 245 | 14,000 |
1997/08/19 | 260 | 260 | 258 | 258 | 32,000 |
1997/08/18 | 270 | 270 | 269 | 269 | 6,000 |
1997/08/15 | 256 | 260 | 254 | 260 | 14,000 |
1997/08/14 | 260 | 265 | 260 | 260 | 11,000 |
1997/08/13 | 260 | 265 | 255 | 260 | 25,000 |
1997/08/12 | 257 | 260 | 255 | 260 | 9,000 |
1997/08/11 | 250 | 255 | 247 | 247 | 20,000 |
1997/08/08 | 256 | 265 | 255 | 257 | 31,000 |
1997/08/07 | 260 | 265 | 256 | 256 | 12,000 |
1997/08/06 | 251 | 270 | 251 | 259 | 19,000 |
1997/08/05 | 250 | 250 | 240 | 240 | 14,000 |
1997/08/04 | 295 | 295 | 290 | 290 | 4,000 |
1997/07/30 | 291 | 291 | 290 | 290 | 4,000 |
1997/07/28 | 300 | 300 | 300 | 300 | 4,000 |
1997/07/25 | 320 | 320 | 310 | 310 | 3,000 |
1997/07/24 | 320 | 320 | 310 | 310 | 6,000 |
1997/07/23 | 325 | 325 | 325 | 325 | 1,000 |
1997/07/16 | 332 | 332 | 330 | 330 | 4,000 |
1997/07/15 | 336 | 337 | 330 | 332 | 9,000 |
1997/07/14 | 345 | 349 | 330 | 331 | 19,000 |
1997/07/11 | 345 | 346 | 344 | 345 | 17,000 |
1997/07/09 | 348 | 349 | 330 | 346 | 8,000 |
1997/07/08 | 340 | 355 | 340 | 350 | 14,000 |
1997/07/07 | 343 | 353 | 343 | 353 | 23,000 |
1997/07/04 | 388 | 388 | 368 | 368 | 23,000 |
1997/07/03 | 385 | 387 | 380 | 380 | 17,000 |
1997/07/02 | 406 | 409 | 390 | 393 | 19,000 |
1997/07/01 | 426 | 426 | 401 | 401 | 32,000 |
1997/06/30 | 393 | 424 | 393 | 424 | 207,000 |
1997/06/27 | 399 | 400 | 381 | 388 | 19,000 |
1997/06/26 | 408 | 410 | 390 | 399 | 60,000 |
1997/06/25 | 399 | 410 | 389 | 410 | 158,000 |
1997/06/24 | 373 | 418 | 369 | 394 | 115,000 |
1997/06/23 | 392 | 394 | 373 | 373 | 66,000 |
1997/06/20 | 410 | 410 | 370 | 370 | 120,000 |
1997/06/19 | 386 | 439 | 385 | 425 | 287,000 |
1997/06/18 | 345 | 385 | 345 | 377 | 110,000 |
1997/06/17 | 349 | 350 | 335 | 335 | 19,000 |
1997/06/16 | 357 | 362 | 345 | 346 | 94,000 |
1997/06/13 | 299 | 345 | 298 | 345 | 130,000 |
1997/06/12 | 299 | 301 | 297 | 297 | 22,000 |
1997/06/11 | 270 | 299 | 270 | 299 | 23,000 |
1997/06/10 | 266 | 270 | 265 | 270 | 3,000 |
1997/06/09 | 272 | 272 | 266 | 266 | 5,000 |
1997/06/05 | 293 | 293 | 282 | 282 | 4,000 |
1997/06/04 | 283 | 288 | 283 | 288 | 19,000 |
1997/06/03 | 284 | 284 | 282 | 282 | 2,000 |
1997/05/30 | 282 | 282 | 281 | 281 | 3,000 |
1997/05/29 | 289 | 289 | 279 | 285 | 34,000 |
1997/05/28 | 293 | 293 | 293 | 293 | 1,000 |
1997/05/27 | 297 | 302 | 293 | 293 | 19,000 |
1997/05/26 | 296 | 307 | 295 | 307 | 20,000 |
1997/05/23 | 278 | 290 | 278 | 289 | 14,000 |
1997/05/22 | 278 | 278 | 277 | 277 | 7,000 |
1997/05/21 | 277 | 279 | 277 | 277 | 6,000 |
1997/05/20 | 284 | 290 | 277 | 277 | 29,000 |
1997/05/19 | 276 | 283 | 276 | 283 | 13,000 |
1997/05/15 | 272 | 272 | 271 | 271 | 4,000 |
1997/05/14 | 271 | 275 | 270 | 272 | 18,000 |
1997/05/13 | 277 | 277 | 272 | 272 | 7,000 |
1997/05/12 | 273 | 274 | 270 | 274 | 9,000 |
1997/05/09 | 265 | 275 | 265 | 274 | 12,000 |
1997/05/08 | 268 | 268 | 268 | 268 | 4,000 |
1997/05/07 | 263 | 264 | 262 | 263 | 9,000 |
1997/05/06 | 262 | 264 | 262 | 262 | 7,000 |
1997/05/02 | 255 | 265 | 255 | 265 | 8,000 |
1997/05/01 | 252 | 265 | 250 | 265 | 25,000 |
1997/04/25 | 265 | 265 | 260 | 260 | 9,000 |
1997/04/24 | 268 | 275 | 268 | 275 | 12,000 |
1997/04/23 | 283 | 283 | 283 | 283 | 23,000 |
1997/04/22 | 260 | 283 | 260 | 283 | 41,000 |
1997/04/21 | 243 | 260 | 243 | 259 | 51,000 |
1997/04/18 | 235 | 240 | 235 | 240 | 14,000 |
1997/04/17 | 235 | 238 | 235 | 238 | 7,000 |
1997/04/16 | 229 | 235 | 229 | 234 | 18,000 |
1997/04/15 | 225 | 225 | 225 | 225 | 1,000 |
1997/04/14 | 230 | 230 | 225 | 225 | 13,000 |
1997/04/11 | 224 | 224 | 220 | 220 | 4,000 |
1997/04/10 | 221 | 229 | 221 | 229 | 3,000 |
1997/04/09 | 226 | 229 | 221 | 221 | 13,000 |
1997/04/08 | 224 | 224 | 221 | 224 | 29,000 |
1997/04/07 | 241 | 242 | 230 | 230 | 17,000 |
1997/04/04 | 242 | 242 | 242 | 242 | 2,000 |
1997/04/03 | 251 | 251 | 251 | 251 | 4,000 |
1997/04/01 | 253 | 253 | 253 | 253 | 3,000 |
1997/03/31 | 260 | 260 | 260 | 260 | 1,000 |
1997/03/28 | 260 | 261 | 260 | 260 | 17,000 |
1997/03/27 | 263 | 263 | 260 | 260 | 7,000 |
1997/03/24 | 260 | 262 | 260 | 262 | 3,000 |
1997/03/19 | 263 | 263 | 263 | 263 | 11,000 |
1997/03/18 | 263 | 263 | 262 | 262 | 11,000 |
1997/03/17 | 260 | 262 | 260 | 262 | 3,000 |
1997/03/14 | 260 | 260 | 260 | 260 | 2,000 |
1997/03/13 | 261 | 261 | 260 | 260 | 5,000 |
1997/03/12 | 270 | 270 | 270 | 270 | 2,000 |
1997/03/11 | 260 | 260 | 260 | 260 | 9,000 |
1997/03/10 | 261 | 261 | 261 | 261 | 1,000 |
1997/03/06 | 265 | 265 | 261 | 261 | 2,000 |
1997/03/05 | 275 | 275 | 269 | 269 | 3,000 |
1997/03/04 | 270 | 270 | 270 | 270 | 2,000 |
1997/02/27 | 271 | 271 | 271 | 271 | 5,000 |
1997/02/26 | 270 | 270 | 270 | 270 | 2,000 |
1997/02/25 | 265 | 265 | 265 | 265 | 2,000 |
1997/02/24 | 275 | 280 | 275 | 280 | 3,000 |
1997/02/19 | 265 | 265 | 265 | 265 | 11,000 |
1997/02/17 | 265 | 265 | 265 | 265 | 1,000 |
1997/02/14 | 266 | 266 | 265 | 265 | 4,000 |
1997/02/13 | 275 | 275 | 267 | 267 | 10,000 |
1997/02/12 | 266 | 266 | 266 | 266 | 1,000 |
1997/02/10 | 265 | 265 | 265 | 265 | 11,000 |
1997/02/07 | 266 | 266 | 265 | 265 | 6,000 |
1997/02/06 | 265 | 265 | 262 | 265 | 6,000 |
1997/02/05 | 265 | 265 | 265 | 265 | 4,000 |
1997/02/04 | 261 | 261 | 261 | 261 | 2,000 |
1997/02/03 | 265 | 265 | 260 | 260 | 3,000 |
1997/01/31 | 257 | 261 | 257 | 260 | 10,000 |
1997/01/30 | 257 | 257 | 257 | 257 | 8,000 |
1997/01/29 | 255 | 255 | 255 | 255 | 27,000 |
1997/01/28 | 260 | 260 | 250 | 255 | 47,000 |
1997/01/27 | 265 | 265 | 264 | 264 | 2,000 |
1997/01/24 | 265 | 265 | 265 | 265 | 12,000 |
1997/01/23 | 265 | 265 | 265 | 265 | 6,000 |
1997/01/22 | 265 | 267 | 265 | 265 | 8,000 |
1997/01/21 | 265 | 265 | 260 | 260 | 13,000 |
1997/01/20 | 278 | 278 | 270 | 270 | 20,000 |
1997/01/17 | 274 | 275 | 270 | 275 | 25,000 |
1997/01/16 | 268 | 272 | 268 | 272 | 2,000 |
1997/01/14 | 270 | 270 | 265 | 265 | 6,000 |
1997/01/13 | 262 | 265 | 262 | 265 | 6,000 |
1997/01/10 | 275 | 275 | 262 | 262 | 4,000 |
1997/01/09 | 286 | 286 | 280 | 280 | 55,000 |
1997/01/08 | 295 | 295 | 286 | 286 | 43,000 |
1997/01/07 | 295 | 296 | 291 | 296 | 12,000 |