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 |
|---|---|---|---|---|---|
| 2000/12/27 | 139 | 139 | 139 | 139 | 6,000 |
| 2000/12/26 | 140 | 140 | 140 | 140 | 1,000 |
| 2000/12/25 | 135 | 135 | 121 | 121 | 14,000 |
| 2000/12/22 | 132 | 135 | 125 | 135 | 6,000 |
| 2000/12/20 | 137 | 137 | 137 | 137 | 1,000 |
| 2000/12/19 | 121 | 140 | 121 | 140 | 14,000 |
| 2000/12/18 | 147 | 147 | 142 | 142 | 22,000 |
| 2000/12/15 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/12/14 | 127 | 127 | 127 | 127 | 1,000 |
| 2000/12/13 | 120 | 127 | 116 | 116 | 4,000 |
| 2000/12/12 | 128 | 128 | 128 | 128 | 10,000 |
| 2000/12/11 | 121 | 121 | 121 | 121 | 8,000 |
| 2000/12/08 | 116 | 116 | 116 | 116 | 3,000 |
| 2000/12/07 | 116 | 116 | 116 | 116 | 1,000 |
| 2000/12/06 | 115 | 116 | 115 | 116 | 8,000 |
| 2000/12/05 | 115 | 115 | 115 | 115 | 11,000 |
| 2000/12/04 | 116 | 116 | 115 | 116 | 5,000 |
| 2000/12/01 | 115 | 115 | 110 | 115 | 18,000 |
| 2000/11/30 | 110 | 115 | 110 | 114 | 15,000 |
| 2000/11/29 | 106 | 110 | 106 | 110 | 3,000 |
| 2000/11/28 | 110 | 110 | 106 | 106 | 16,000 |
| 2000/11/27 | 115 | 115 | 115 | 115 | 7,000 |
| 2000/11/24 | 115 | 115 | 110 | 110 | 5,000 |
| 2000/11/22 | 107 | 107 | 106 | 106 | 2,000 |
| 2000/11/21 | 110 | 110 | 105 | 105 | 6,000 |
| 2000/11/20 | 115 | 115 | 110 | 111 | 16,000 |
| 2000/11/17 | 115 | 115 | 115 | 115 | 15,000 |
| 2000/11/16 | 120 | 120 | 115 | 115 | 17,000 |
| 2000/11/15 | 121 | 121 | 120 | 120 | 2,000 |
| 2000/11/14 | 121 | 121 | 120 | 120 | 4,000 |
| 2000/11/13 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/11/08 | 122 | 122 | 120 | 120 | 2,000 |
| 2000/11/06 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/11/02 | 135 | 135 | 135 | 135 | 1,000 |
| 2000/11/01 | 136 | 136 | 136 | 136 | 3,000 |
| 2000/10/27 | 130 | 130 | 130 | 130 | 5,000 |
| 2000/10/26 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/10/25 | 120 | 120 | 120 | 120 | 2,000 |
| 2000/10/24 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/10/23 | 120 | 120 | 120 | 120 | 3,000 |
| 2000/10/20 | 120 | 120 | 120 | 120 | 4,000 |
| 2000/10/19 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/10/18 | 125 | 125 | 125 | 125 | 4,000 |
| 2000/10/17 | 127 | 127 | 125 | 125 | 3,000 |
| 2000/10/16 | 126 | 126 | 125 | 125 | 4,000 |
| 2000/10/05 | 140 | 140 | 130 | 140 | 10,000 |
| 2000/10/04 | 140 | 142 | 140 | 140 | 10,000 |
| 2000/10/03 | 142 | 145 | 140 | 140 | 9,000 |
| 2000/10/02 | 140 | 140 | 139 | 140 | 20,000 |
| 2000/09/29 | 135 | 140 | 135 | 136 | 25,000 |
| 2000/09/28 | 135 | 135 | 135 | 135 | 1,000 |
| 2000/09/26 | 140 | 140 | 135 | 135 | 5,000 |
| 2000/09/25 | 140 | 140 | 140 | 140 | 1,000 |
| 2000/09/21 | 138 | 138 | 138 | 138 | 4,000 |
| 2000/09/20 | 125 | 130 | 125 | 130 | 12,000 |
| 2000/09/19 | 130 | 132 | 125 | 132 | 23,000 |
| 2000/09/18 | 136 | 136 | 130 | 130 | 6,000 |
| 2000/09/14 | 138 | 140 | 138 | 138 | 12,000 |
| 2000/09/13 | 130 | 140 | 130 | 140 | 12,000 |
| 2000/09/12 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/09/07 | 139 | 140 | 139 | 140 | 17,000 |
| 2000/09/06 | 139 | 139 | 139 | 139 | 2,000 |
| 2000/09/05 | 134 | 134 | 124 | 130 | 7,000 |
| 2000/09/04 | 140 | 140 | 134 | 134 | 2,000 |
| 2000/09/01 | 140 | 140 | 134 | 134 | 18,000 |
| 2000/08/31 | 136 | 136 | 134 | 134 | 12,000 |
| 2000/08/28 | 143 | 143 | 138 | 138 | 7,000 |
| 2000/08/25 | 140 | 140 | 137 | 137 | 7,000 |
| 2000/08/23 | 140 | 140 | 140 | 140 | 8,000 |
| 2000/08/22 | 140 | 140 | 140 | 140 | 5,000 |
| 2000/08/21 | 140 | 140 | 140 | 140 | 3,000 |
| 2000/08/18 | 140 | 141 | 140 | 140 | 6,000 |
| 2000/08/17 | 146 | 146 | 145 | 145 | 5,000 |
| 2000/08/16 | 148 | 148 | 142 | 142 | 9,000 |
| 2000/08/15 | 150 | 150 | 146 | 148 | 9,000 |
| 2000/08/14 | 135 | 140 | 135 | 140 | 18,000 |
| 2000/08/11 | 135 | 135 | 135 | 135 | 40,000 |
| 2000/08/10 | 135 | 135 | 135 | 135 | 1,000 |
| 2000/08/07 | 133 | 133 | 133 | 133 | 17,000 |
| 2000/08/03 | 130 | 133 | 130 | 132 | 13,000 |
| 2000/08/02 | 131 | 131 | 131 | 131 | 1,000 |
| 2000/08/01 | 128 | 131 | 128 | 131 | 5,000 |
| 2000/07/31 | 130 | 130 | 128 | 128 | 8,000 |
| 2000/07/28 | 131 | 133 | 131 | 133 | 7,000 |
| 2000/07/27 | 130 | 130 | 129 | 130 | 5,000 |
| 2000/07/26 | 131 | 131 | 128 | 128 | 12,000 |
| 2000/07/21 | 130 | 130 | 129 | 129 | 12,000 |
| 2000/07/19 | 129 | 130 | 129 | 129 | 9,000 |
| 2000/07/18 | 133 | 133 | 129 | 129 | 5,000 |
| 2000/07/17 | 133 | 133 | 133 | 133 | 1,000 |
| 2000/07/14 | 135 | 135 | 132 | 132 | 6,000 |
| 2000/07/13 | 135 | 135 | 132 | 132 | 20,000 |
| 2000/07/12 | 134 | 138 | 133 | 135 | 26,000 |
| 2000/07/11 | 135 | 135 | 133 | 133 | 20,000 |
| 2000/07/10 | 133 | 133 | 133 | 133 | 14,000 |
| 2000/07/07 | 133 | 133 | 132 | 132 | 6,000 |
| 2000/07/06 | 132 | 133 | 132 | 133 | 3,000 |
| 2000/07/05 | 132 | 133 | 132 | 132 | 6,000 |
| 2000/07/04 | 135 | 135 | 132 | 132 | 3,000 |
| 2000/07/03 | 133 | 135 | 130 | 130 | 9,000 |
| 2000/06/30 | 133 | 133 | 133 | 133 | 1,000 |
| 2000/06/29 | 129 | 133 | 129 | 133 | 4,000 |
| 2000/06/27 | 123 | 123 | 121 | 121 | 4,000 |
| 2000/06/26 | 129 | 129 | 129 | 129 | 4,000 |
| 2000/06/23 | 121 | 125 | 121 | 125 | 5,000 |
| 2000/06/21 | 125 | 125 | 125 | 125 | 5,000 |
| 2000/06/15 | 121 | 130 | 121 | 130 | 18,000 |
| 2000/06/13 | 130 | 130 | 130 | 130 | 6,000 |
| 2000/06/12 | 125 | 129 | 125 | 129 | 2,000 |
| 2000/06/08 | 125 | 125 | 125 | 125 | 1,000 |
| 2000/06/07 | 120 | 121 | 120 | 121 | 7,000 |
| 2000/06/06 | 125 | 125 | 120 | 120 | 7,000 |
| 2000/06/05 | 120 | 130 | 120 | 130 | 9,000 |
| 2000/06/02 | 127 | 127 | 120 | 121 | 19,000 |
| 2000/06/01 | 122 | 127 | 122 | 127 | 25,000 |
| 2000/05/31 | 122 | 122 | 122 | 122 | 11,000 |
| 2000/05/30 | 130 | 130 | 122 | 122 | 10,000 |
| 2000/05/29 | 120 | 130 | 120 | 130 | 40,000 |
| 2000/05/26 | 123 | 123 | 120 | 120 | 9,000 |
| 2000/05/25 | 125 | 125 | 123 | 123 | 6,000 |
| 2000/05/23 | 134 | 138 | 125 | 134 | 11,000 |
| 2000/05/22 | 125 | 134 | 125 | 134 | 21,000 |
| 2000/05/19 | 125 | 125 | 125 | 125 | 7,000 |
| 2000/05/17 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/05/16 | 130 | 135 | 130 | 130 | 43,000 |
| 2000/05/15 | 126 | 130 | 126 | 129 | 9,000 |
| 2000/05/12 | 127 | 128 | 125 | 126 | 35,000 |
| 2000/05/11 | 125 | 127 | 125 | 127 | 30,000 |
| 2000/05/10 | 125 | 128 | 125 | 128 | 10,000 |
| 2000/05/09 | 115 | 125 | 115 | 125 | 4,000 |
| 2000/05/08 | 118 | 120 | 118 | 120 | 9,000 |
| 2000/05/02 | 110 | 125 | 110 | 120 | 21,000 |
| 2000/05/01 | 125 | 125 | 125 | 125 | 5,000 |
| 2000/04/28 | 115 | 125 | 115 | 125 | 18,000 |
| 2000/04/26 | 124 | 124 | 124 | 124 | 3,000 |
| 2000/04/21 | 125 | 125 | 115 | 125 | 21,000 |
| 2000/04/20 | 115 | 120 | 115 | 120 | 3,000 |
| 2000/04/19 | 115 | 115 | 115 | 115 | 5,000 |
| 2000/04/18 | 115 | 115 | 115 | 115 | 11,000 |
| 2000/04/17 | 125 | 125 | 115 | 115 | 12,000 |
| 2000/04/14 | 124 | 128 | 123 | 125 | 38,000 |
| 2000/04/13 | 124 | 124 | 124 | 124 | 1,000 |
| 2000/04/12 | 125 | 125 | 125 | 125 | 3,000 |
| 2000/04/11 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/04/10 | 115 | 120 | 115 | 120 | 12,000 |
| 2000/04/06 | 110 | 110 | 110 | 110 | 3,000 |
| 2000/04/05 | 116 | 116 | 105 | 105 | 4,000 |
| 2000/04/04 | 121 | 121 | 120 | 120 | 8,000 |
| 2000/03/31 | 128 | 128 | 128 | 128 | 3,000 |
| 2000/03/30 | 125 | 125 | 125 | 125 | 15,000 |
| 2000/03/29 | 120 | 120 | 120 | 120 | 3,000 |
| 2000/03/28 | 125 | 125 | 125 | 125 | 6,000 |
| 2000/03/27 | 125 | 128 | 125 | 128 | 5,000 |
| 2000/03/24 | 128 | 128 | 125 | 125 | 2,000 |
| 2000/03/23 | 101 | 130 | 101 | 109 | 12,000 |
| 2000/03/22 | 130 | 133 | 130 | 130 | 34,000 |
| 2000/03/21 | 115 | 125 | 115 | 125 | 104,000 |
| 2000/03/17 | 109 | 115 | 109 | 115 | 2,000 |
| 2000/03/16 | 105 | 105 | 105 | 105 | 3,000 |
| 2000/03/15 | 115 | 115 | 115 | 115 | 1,000 |
| 2000/03/14 | 109 | 112 | 109 | 112 | 40,000 |
| 2000/03/10 | 106 | 106 | 105 | 105 | 3,000 |
| 2000/03/09 | 105 | 110 | 105 | 106 | 13,000 |
| 2000/03/08 | 98 | 108 | 98 | 105 | 16,000 |
| 2000/03/07 | 103 | 110 | 103 | 108 | 15,000 |
| 2000/03/06 | 95 | 103 | 95 | 103 | 4,000 |
| 2000/03/02 | 98 | 98 | 93 | 93 | 8,000 |
| 2000/03/01 | 97 | 98 | 97 | 98 | 8,000 |
| 2000/02/29 | 90 | 98 | 90 | 98 | 18,000 |
| 2000/02/28 | 99 | 99 | 90 | 90 | 11,000 |
| 2000/02/25 | 89 | 89 | 89 | 89 | 10,000 |
| 2000/02/24 | 90 | 90 | 89 | 89 | 10,000 |
| 2000/02/23 | 90 | 90 | 90 | 90 | 6,000 |
| 2000/02/22 | 98 | 99 | 88 | 89 | 20,000 |
| 2000/02/21 | 90 | 100 | 88 | 100 | 17,000 |
| 2000/02/18 | 90 | 90 | 90 | 90 | 4,000 |
| 2000/02/17 | 96 | 96 | 90 | 90 | 18,000 |
| 2000/02/16 | 98 | 100 | 96 | 96 | 8,000 |
| 2000/02/15 | 105 | 105 | 100 | 100 | 11,000 |
| 2000/02/14 | 100 | 100 | 100 | 100 | 4,000 |
| 2000/02/10 | 100 | 100 | 100 | 100 | 7,000 |
| 2000/02/09 | 95 | 97 | 95 | 96 | 6,000 |
| 2000/02/08 | 100 | 101 | 92 | 92 | 16,000 |
| 2000/02/07 | 102 | 102 | 100 | 100 | 4,000 |
| 2000/02/04 | 101 | 101 | 101 | 101 | 1,000 |
| 2000/02/03 | 100 | 103 | 100 | 103 | 5,000 |
| 2000/02/02 | 100 | 101 | 100 | 100 | 16,000 |
| 2000/02/01 | 102 | 105 | 102 | 105 | 2,000 |
| 2000/01/31 | 104 | 104 | 102 | 102 | 5,000 |
| 2000/01/28 | 103 | 104 | 100 | 104 | 17,000 |
| 2000/01/27 | 104 | 104 | 104 | 104 | 1,000 |
| 2000/01/26 | 104 | 104 | 103 | 103 | 5,000 |
| 2000/01/25 | 104 | 104 | 104 | 104 | 13,000 |
| 2000/01/24 | 106 | 106 | 104 | 104 | 17,000 |
| 2000/01/21 | 110 | 110 | 105 | 105 | 14,000 |
| 2000/01/20 | 115 | 115 | 115 | 115 | 3,000 |
| 2000/01/19 | 115 | 115 | 115 | 115 | 1,000 |
| 2000/01/18 | 108 | 110 | 108 | 110 | 6,000 |
| 2000/01/17 | 106 | 110 | 105 | 106 | 15,000 |
| 2000/01/14 | 110 | 110 | 106 | 106 | 10,000 |
| 2000/01/13 | 106 | 110 | 105 | 105 | 8,000 |
| 2000/01/12 | 129 | 129 | 107 | 110 | 9,000 |
| 2000/01/11 | 110 | 111 | 110 | 111 | 9,000 |
| 2000/01/07 | 107 | 107 | 107 | 107 | 3,000 |
| 2000/01/06 | 107 | 107 | 107 | 107 | 1,000 |
| 2000/01/05 | 122 | 122 | 107 | 107 | 7,000 |
| 2000/01/04 | 111 | 111 | 111 | 111 | 3,000 |