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 |
---|---|---|---|---|---|
2001/12/27 | 110 | 110 | 110 | 110 | 4,000 |
2001/12/26 | 105 | 105 | 105 | 105 | 2,000 |
2001/12/25 | 100 | 100 | 100 | 100 | 2,000 |
2001/12/21 | 100 | 100 | 100 | 100 | 2,000 |
2001/12/19 | 99 | 102 | 99 | 102 | 7,000 |
2001/12/18 | 99 | 99 | 99 | 99 | 7,000 |
2001/12/17 | 99 | 99 | 99 | 99 | 5,000 |
2001/12/14 | 101 | 101 | 99 | 99 | 13,000 |
2001/12/12 | 101 | 114 | 101 | 114 | 4,000 |
2001/12/11 | 114 | 114 | 114 | 114 | 5,000 |
2001/12/10 | 109 | 109 | 109 | 109 | 4,000 |
2001/12/07 | 101 | 104 | 101 | 104 | 6,000 |
2001/12/03 | 109 | 109 | 101 | 105 | 8,000 |
2001/11/30 | 101 | 104 | 101 | 104 | 7,000 |
2001/11/29 | 101 | 104 | 101 | 104 | 5,000 |
2001/11/28 | 101 | 103 | 100 | 103 | 16,000 |
2001/11/27 | 101 | 107 | 101 | 107 | 10,000 |
2001/11/26 | 105 | 105 | 105 | 105 | 7,000 |
2001/11/22 | 101 | 101 | 100 | 100 | 18,000 |
2001/11/20 | 101 | 101 | 101 | 101 | 8,000 |
2001/11/19 | 101 | 101 | 101 | 101 | 5,000 |
2001/11/16 | 102 | 102 | 101 | 101 | 7,000 |
2001/11/15 | 102 | 102 | 102 | 102 | 10,000 |
2001/11/14 | 102 | 102 | 101 | 101 | 6,000 |
2001/11/13 | 104 | 104 | 104 | 104 | 1,000 |
2001/11/12 | 105 | 105 | 103 | 103 | 4,000 |
2001/11/08 | 109 | 109 | 109 | 109 | 1,000 |
2001/11/07 | 108 | 110 | 108 | 110 | 3,000 |
2001/11/06 | 104 | 110 | 104 | 110 | 8,000 |
2001/11/05 | 111 | 112 | 111 | 112 | 5,000 |
2001/11/02 | 113 | 113 | 111 | 111 | 5,000 |
2001/11/01 | 120 | 120 | 115 | 115 | 9,000 |
2001/10/31 | 116 | 116 | 116 | 116 | 21,000 |
2001/10/29 | 117 | 117 | 115 | 115 | 2,000 |
2001/10/26 | 120 | 120 | 120 | 120 | 6,000 |
2001/10/25 | 115 | 115 | 115 | 115 | 5,000 |
2001/10/24 | 113 | 113 | 113 | 113 | 6,000 |
2001/10/23 | 114 | 114 | 112 | 113 | 14,000 |
2001/10/22 | 116 | 116 | 112 | 112 | 11,000 |
2001/10/19 | 120 | 120 | 115 | 120 | 8,000 |
2001/10/17 | 116 | 116 | 116 | 116 | 1,000 |
2001/10/16 | 115 | 115 | 115 | 115 | 2,000 |
2001/10/15 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/12 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/11 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/10 | 120 | 120 | 120 | 120 | 5,000 |
2001/10/05 | 119 | 125 | 119 | 125 | 2,000 |
2001/10/03 | 120 | 120 | 120 | 120 | 3,000 |
2001/10/02 | 124 | 124 | 124 | 124 | 1,000 |
2001/10/01 | 130 | 130 | 130 | 130 | 5,000 |
2001/09/26 | 128 | 128 | 128 | 128 | 5,000 |
2001/09/19 | 108 | 129 | 108 | 129 | 5,000 |
2001/09/18 | 118 | 118 | 118 | 118 | 2,000 |
2001/09/14 | 108 | 118 | 108 | 118 | 5,000 |
2001/09/12 | 105 | 125 | 105 | 125 | 3,000 |
2001/09/07 | 124 | 125 | 124 | 125 | 5,000 |
2001/09/04 | 125 | 125 | 123 | 123 | 7,000 |
2001/09/03 | 130 | 130 | 130 | 130 | 5,000 |
2001/08/31 | 125 | 125 | 125 | 125 | 7,000 |
2001/08/29 | 125 | 125 | 125 | 125 | 2,000 |
2001/08/28 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/27 | 128 | 130 | 127 | 130 | 16,000 |
2001/08/24 | 125 | 125 | 125 | 125 | 5,000 |
2001/08/23 | 125 | 128 | 125 | 125 | 4,000 |
2001/08/20 | 129 | 129 | 125 | 125 | 6,000 |
2001/08/17 | 130 | 130 | 130 | 130 | 1,000 |
2001/08/14 | 127 | 127 | 127 | 127 | 2,000 |
2001/08/13 | 125 | 125 | 125 | 125 | 2,000 |
2001/08/08 | 128 | 128 | 128 | 128 | 2,000 |
2001/08/02 | 128 | 133 | 128 | 133 | 2,000 |
2001/08/01 | 129 | 129 | 129 | 129 | 2,000 |
2001/07/30 | 125 | 125 | 123 | 123 | 2,000 |
2001/07/27 | 126 | 126 | 123 | 123 | 7,000 |
2001/07/24 | 125 | 125 | 120 | 120 | 7,000 |
2001/07/23 | 130 | 130 | 122 | 122 | 9,000 |
2001/07/19 | 130 | 130 | 130 | 130 | 5,000 |
2001/07/13 | 132 | 137 | 132 | 137 | 11,000 |
2001/07/12 | 138 | 138 | 131 | 131 | 6,000 |
2001/07/09 | 139 | 139 | 139 | 139 | 8,000 |
2001/07/06 | 133 | 134 | 130 | 134 | 4,000 |
2001/07/05 | 133 | 133 | 133 | 133 | 1,000 |
2001/07/02 | 130 | 130 | 129 | 130 | 10,000 |
2001/06/29 | 128 | 131 | 128 | 130 | 35,000 |
2001/06/28 | 136 | 136 | 136 | 136 | 1,000 |
2001/06/27 | 141 | 146 | 136 | 136 | 3,000 |
2001/06/26 | 147 | 147 | 147 | 147 | 5,000 |
2001/06/22 | 142 | 142 | 142 | 142 | 2,000 |
2001/06/21 | 139 | 140 | 139 | 140 | 2,000 |
2001/06/20 | 139 | 139 | 139 | 139 | 1,000 |
2001/06/14 | 126 | 131 | 126 | 131 | 7,000 |
2001/06/13 | 141 | 141 | 141 | 141 | 8,000 |
2001/06/12 | 141 | 141 | 141 | 141 | 2,000 |
2001/06/06 | 144 | 144 | 144 | 144 | 1,000 |
2001/06/04 | 141 | 145 | 141 | 145 | 5,000 |
2001/06/01 | 141 | 145 | 141 | 145 | 15,000 |
2001/05/31 | 142 | 142 | 142 | 142 | 1,000 |
2001/05/30 | 146 | 146 | 146 | 146 | 5,000 |
2001/05/29 | 142 | 148 | 142 | 148 | 2,000 |
2001/05/28 | 149 | 149 | 141 | 141 | 8,000 |
2001/05/25 | 142 | 142 | 142 | 142 | 3,000 |
2001/05/22 | 148 | 148 | 145 | 145 | 2,000 |
2001/05/18 | 153 | 153 | 153 | 153 | 2,000 |
2001/05/15 | 145 | 164 | 141 | 163 | 37,000 |
2001/05/11 | 145 | 145 | 145 | 145 | 1,000 |
2001/05/10 | 147 | 147 | 147 | 147 | 1,000 |
2001/05/09 | 142 | 147 | 142 | 147 | 2,000 |
2001/05/08 | 147 | 147 | 144 | 144 | 6,000 |
2001/05/07 | 152 | 152 | 147 | 147 | 4,000 |
2001/05/02 | 156 | 156 | 154 | 154 | 7,000 |
2001/05/01 | 150 | 155 | 143 | 155 | 34,000 |
2001/04/27 | 147 | 147 | 147 | 147 | 2,000 |
2001/04/26 | 148 | 148 | 148 | 148 | 5,000 |
2001/04/25 | 147 | 147 | 147 | 147 | 1,000 |
2001/04/23 | 148 | 148 | 148 | 148 | 7,000 |
2001/04/19 | 141 | 147 | 141 | 147 | 5,000 |
2001/04/18 | 141 | 141 | 141 | 141 | 3,000 |
2001/04/17 | 147 | 147 | 147 | 147 | 2,000 |
2001/04/16 | 148 | 148 | 147 | 147 | 6,000 |
2001/04/13 | 147 | 147 | 147 | 147 | 1,000 |
2001/04/12 | 140 | 140 | 140 | 140 | 3,000 |
2001/04/11 | 143 | 143 | 140 | 140 | 8,000 |
2001/04/10 | 140 | 143 | 140 | 143 | 6,000 |
2001/04/09 | 143 | 143 | 140 | 140 | 4,000 |
2001/04/04 | 137 | 147 | 137 | 147 | 3,000 |
2001/04/03 | 153 | 153 | 152 | 152 | 9,000 |
2001/04/02 | 153 | 153 | 152 | 152 | 3,000 |
2001/03/30 | 145 | 146 | 145 | 146 | 5,000 |
2001/03/29 | 144 | 144 | 144 | 144 | 1,000 |
2001/03/28 | 142 | 142 | 142 | 142 | 1,000 |
2001/03/27 | 148 | 148 | 141 | 141 | 4,000 |
2001/03/26 | 140 | 160 | 140 | 160 | 11,000 |
2001/03/22 | 135 | 135 | 132 | 134 | 8,000 |
2001/03/21 | 134 | 134 | 134 | 134 | 2,000 |
2001/03/19 | 132 | 134 | 132 | 134 | 3,000 |
2001/03/16 | 137 | 138 | 137 | 138 | 2,000 |
2001/03/15 | 131 | 132 | 131 | 132 | 6,000 |
2001/03/14 | 152 | 152 | 134 | 134 | 4,000 |
2001/03/13 | 131 | 134 | 131 | 134 | 3,000 |
2001/03/12 | 133 | 133 | 131 | 131 | 2,000 |
2001/03/08 | 135 | 138 | 135 | 138 | 5,000 |
2001/03/07 | 135 | 135 | 135 | 135 | 1,000 |
2001/03/06 | 136 | 136 | 126 | 126 | 11,000 |
2001/03/05 | 130 | 134 | 130 | 134 | 12,000 |
2001/03/02 | 150 | 150 | 150 | 150 | 7,000 |
2001/03/01 | 150 | 151 | 150 | 151 | 27,000 |
2001/02/28 | 165 | 169 | 156 | 156 | 62,000 |
2001/02/27 | 155 | 169 | 155 | 163 | 65,000 |
2001/02/26 | 145 | 175 | 145 | 150 | 89,000 |
2001/02/23 | 120 | 140 | 120 | 140 | 281,000 |
2001/02/22 | 125 | 125 | 125 | 125 | 2,000 |
2001/02/21 | 122 | 125 | 122 | 125 | 4,000 |
2001/02/20 | 123 | 123 | 119 | 119 | 4,000 |
2001/02/16 | 121 | 121 | 121 | 121 | 1,000 |
2001/02/15 | 117 | 117 | 116 | 116 | 4,000 |
2001/02/14 | 117 | 117 | 117 | 117 | 10,000 |
2001/02/13 | 116 | 117 | 116 | 117 | 3,000 |
2001/02/09 | 125 | 125 | 125 | 125 | 1,000 |
2001/02/06 | 116 | 117 | 116 | 117 | 11,000 |
2001/02/05 | 120 | 120 | 119 | 120 | 7,000 |
2001/02/02 | 130 | 130 | 121 | 125 | 8,000 |
2001/02/01 | 119 | 125 | 119 | 125 | 4,000 |
2001/01/31 | 116 | 116 | 114 | 114 | 8,000 |
2001/01/30 | 116 | 116 | 116 | 116 | 5,000 |
2001/01/29 | 130 | 130 | 114 | 114 | 21,000 |
2001/01/26 | 115 | 115 | 115 | 115 | 6,000 |
2001/01/25 | 115 | 115 | 115 | 115 | 4,000 |
2001/01/24 | 119 | 119 | 115 | 115 | 15,000 |
2001/01/23 | 119 | 119 | 119 | 119 | 3,000 |
2001/01/22 | 120 | 121 | 119 | 119 | 4,000 |
2001/01/19 | 127 | 127 | 127 | 127 | 1,000 |
2001/01/18 | 132 | 132 | 122 | 122 | 3,000 |
2001/01/15 | 121 | 134 | 120 | 134 | 14,000 |
2001/01/09 | 120 | 135 | 120 | 134 | 5,000 |
2001/01/05 | 136 | 136 | 136 | 136 | 1,000 |
2001/01/04 | 138 | 138 | 136 | 136 | 4,000 |