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 |
|---|---|---|---|---|---|
| 2008/12/30 | 140 | 140 | 140 | 140 | 9,000 |
| 2008/12/29 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/12/26 | 123 | 123 | 123 | 123 | 6,000 |
| 2008/12/25 | 130 | 130 | 118 | 118 | 21,000 |
| 2008/12/24 | 118 | 120 | 116 | 120 | 6,000 |
| 2008/12/22 | 116 | 120 | 116 | 120 | 7,000 |
| 2008/12/19 | 116 | 116 | 116 | 116 | 6,000 |
| 2008/12/18 | 117 | 117 | 116 | 116 | 4,000 |
| 2008/12/17 | 118 | 119 | 118 | 119 | 4,000 |
| 2008/12/16 | 117 | 120 | 116 | 120 | 6,000 |
| 2008/12/15 | 120 | 125 | 115 | 125 | 7,000 |
| 2008/12/12 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/12/09 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/12/08 | 144 | 144 | 144 | 144 | 3,000 |
| 2008/11/28 | 138 | 138 | 138 | 138 | 4,000 |
| 2008/11/27 | 135 | 135 | 132 | 132 | 6,000 |
| 2008/11/26 | 126 | 126 | 126 | 126 | 2,000 |
| 2008/11/25 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/21 | 125 | 125 | 123 | 123 | 4,000 |
| 2008/11/20 | 154 | 154 | 134 | 134 | 8,000 |
| 2008/11/19 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/11/18 | 125 | 125 | 125 | 125 | 6,000 |
| 2008/11/14 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/11/13 | 120 | 120 | 120 | 120 | 7,000 |
| 2008/11/12 | 134 | 134 | 130 | 130 | 2,000 |
| 2008/11/10 | 136 | 145 | 136 | 145 | 2,000 |
| 2008/11/07 | 159 | 159 | 149 | 149 | 3,000 |
| 2008/11/06 | 144 | 144 | 144 | 144 | 5,000 |
| 2008/11/05 | 133 | 138 | 133 | 138 | 3,000 |
| 2008/11/04 | 125 | 125 | 124 | 124 | 3,000 |
| 2008/10/30 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/10/28 | 128 | 128 | 123 | 123 | 2,000 |
| 2008/10/27 | 128 | 129 | 128 | 128 | 8,000 |
| 2008/10/24 | 122 | 122 | 122 | 122 | 2,000 |
| 2008/10/23 | 135 | 135 | 130 | 132 | 7,000 |
| 2008/10/22 | 138 | 138 | 120 | 120 | 5,000 |
| 2008/10/21 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/10/20 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/10/16 | 132 | 132 | 125 | 125 | 32,000 |
| 2008/10/15 | 133 | 134 | 130 | 130 | 10,000 |
| 2008/10/14 | 133 | 133 | 118 | 131 | 29,000 |
| 2008/10/10 | 130 | 132 | 130 | 130 | 8,000 |
| 2008/10/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/10/08 | 131 | 132 | 130 | 130 | 31,000 |
| 2008/10/07 | 130 | 131 | 130 | 131 | 14,000 |
| 2008/10/06 | 150 | 155 | 150 | 155 | 18,000 |
| 2008/10/03 | 160 | 160 | 160 | 160 | 9,000 |
| 2008/10/02 | 171 | 171 | 164 | 164 | 17,000 |
| 2008/10/01 | 173 | 173 | 172 | 172 | 7,000 |
| 2008/09/30 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/09/29 | 185 | 185 | 182 | 182 | 3,000 |
| 2008/09/26 | 183 | 183 | 183 | 183 | 4,000 |
| 2008/09/24 | 180 | 182 | 174 | 177 | 11,000 |
| 2008/09/19 | 182 | 182 | 182 | 182 | 3,000 |
| 2008/09/18 | 192 | 202 | 179 | 179 | 8,000 |
| 2008/09/17 | 181 | 182 | 181 | 182 | 2,000 |
| 2008/09/16 | 180 | 180 | 179 | 179 | 18,000 |
| 2008/09/12 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/09/11 | 185 | 185 | 185 | 185 | 6,000 |
| 2008/09/10 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/09/08 | 182 | 182 | 182 | 182 | 2,000 |
| 2008/09/05 | 185 | 186 | 185 | 185 | 4,000 |
| 2008/09/04 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/09/03 | 192 | 194 | 191 | 191 | 5,000 |
| 2008/09/02 | 192 | 193 | 192 | 192 | 5,000 |
| 2008/09/01 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/08/29 | 192 | 197 | 192 | 193 | 16,000 |
| 2008/08/28 | 203 | 203 | 196 | 196 | 12,000 |
| 2008/08/26 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/08/21 | 205 | 210 | 205 | 210 | 3,000 |
| 2008/08/19 | 206 | 206 | 205 | 205 | 2,000 |
| 2008/08/18 | 205 | 207 | 205 | 207 | 2,000 |
| 2008/08/15 | 211 | 211 | 206 | 206 | 4,000 |
| 2008/08/14 | 206 | 222 | 206 | 212 | 21,000 |
| 2008/08/13 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/08/08 | 210 | 211 | 208 | 211 | 8,000 |
| 2008/08/07 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/08/06 | 211 | 212 | 210 | 212 | 5,000 |
| 2008/08/05 | 210 | 211 | 210 | 211 | 2,000 |
| 2008/08/04 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/07/31 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/07/30 | 225 | 225 | 220 | 220 | 2,000 |
| 2008/07/29 | 226 | 226 | 222 | 222 | 4,000 |
| 2008/07/28 | 228 | 228 | 228 | 228 | 9,000 |
| 2008/07/25 | 215 | 218 | 214 | 218 | 4,000 |
| 2008/07/24 | 222 | 222 | 217 | 217 | 3,000 |
| 2008/07/17 | 218 | 224 | 218 | 224 | 8,000 |
| 2008/07/15 | 215 | 218 | 215 | 217 | 10,000 |
| 2008/07/14 | 221 | 221 | 216 | 218 | 6,000 |
| 2008/07/11 | 215 | 217 | 215 | 216 | 5,000 |
| 2008/07/10 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/07/09 | 217 | 217 | 217 | 217 | 4,000 |
| 2008/07/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/07/07 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/07/04 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/07/03 | 221 | 221 | 220 | 220 | 8,000 |
| 2008/07/02 | 219 | 224 | 219 | 224 | 9,000 |
| 2008/07/01 | 217 | 219 | 217 | 219 | 16,000 |
| 2008/06/30 | 219 | 219 | 209 | 219 | 19,000 |
| 2008/06/27 | 215 | 219 | 215 | 219 | 18,000 |
| 2008/06/26 | 218 | 220 | 218 | 219 | 19,000 |
| 2008/06/25 | 218 | 223 | 213 | 222 | 18,000 |
| 2008/06/24 | 220 | 220 | 217 | 218 | 9,000 |
| 2008/06/23 | 227 | 227 | 222 | 225 | 5,000 |
| 2008/06/20 | 228 | 228 | 228 | 228 | 9,000 |
| 2008/06/19 | 230 | 235 | 224 | 228 | 22,000 |
| 2008/06/18 | 224 | 229 | 224 | 229 | 5,000 |
| 2008/06/17 | 224 | 224 | 222 | 224 | 5,000 |
| 2008/06/16 | 228 | 228 | 221 | 223 | 37,000 |
| 2008/06/13 | 228 | 228 | 227 | 227 | 4,000 |
| 2008/06/10 | 230 | 231 | 228 | 228 | 6,000 |
| 2008/06/09 | 228 | 233 | 228 | 230 | 4,000 |
| 2008/06/06 | 243 | 243 | 234 | 235 | 33,000 |
| 2008/06/05 | 238 | 238 | 232 | 235 | 14,000 |
| 2008/06/04 | 240 | 245 | 237 | 237 | 27,000 |
| 2008/06/03 | 233 | 238 | 233 | 235 | 13,000 |
| 2008/06/02 | 225 | 234 | 225 | 234 | 20,000 |
| 2008/05/30 | 232 | 232 | 225 | 225 | 32,000 |
| 2008/05/29 | 237 | 237 | 231 | 232 | 21,000 |
| 2008/05/28 | 232 | 239 | 229 | 238 | 31,000 |
| 2008/05/27 | 234 | 234 | 231 | 231 | 6,000 |
| 2008/05/26 | 234 | 234 | 230 | 234 | 10,000 |
| 2008/05/23 | 227 | 230 | 226 | 229 | 25,000 |
| 2008/05/22 | 228 | 228 | 228 | 228 | 5,000 |
| 2008/05/21 | 227 | 227 | 226 | 226 | 6,000 |
| 2008/05/20 | 228 | 232 | 226 | 232 | 21,000 |
| 2008/05/19 | 230 | 232 | 227 | 227 | 21,000 |
| 2008/05/16 | 237 | 237 | 228 | 229 | 25,000 |
| 2008/05/15 | 236 | 239 | 231 | 233 | 14,000 |
| 2008/05/14 | 225 | 231 | 225 | 231 | 2,000 |
| 2008/05/13 | 232 | 233 | 232 | 233 | 2,000 |
| 2008/05/09 | 233 | 234 | 230 | 234 | 11,000 |
| 2008/05/08 | 235 | 235 | 234 | 234 | 2,000 |
| 2008/05/02 | 234 | 234 | 232 | 232 | 8,000 |
| 2008/05/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/04/30 | 241 | 242 | 241 | 241 | 11,000 |
| 2008/04/28 | 240 | 240 | 238 | 238 | 5,000 |
| 2008/04/25 | 244 | 244 | 234 | 234 | 5,000 |
| 2008/04/24 | 235 | 239 | 235 | 239 | 7,000 |
| 2008/04/23 | 237 | 237 | 234 | 234 | 12,000 |
| 2008/04/22 | 232 | 235 | 228 | 232 | 11,000 |
| 2008/04/21 | 240 | 246 | 234 | 236 | 21,000 |
| 2008/04/18 | 235 | 235 | 230 | 230 | 11,000 |
| 2008/04/17 | 235 | 235 | 234 | 234 | 6,000 |
| 2008/04/16 | 228 | 234 | 228 | 231 | 5,000 |
| 2008/04/15 | 226 | 228 | 222 | 228 | 7,000 |
| 2008/04/11 | 238 | 238 | 231 | 236 | 10,000 |
| 2008/04/10 | 232 | 243 | 232 | 236 | 8,000 |
| 2008/04/09 | 234 | 235 | 230 | 235 | 7,000 |
| 2008/04/08 | 235 | 235 | 230 | 235 | 18,000 |
| 2008/04/07 | 250 | 253 | 233 | 240 | 9,000 |
| 2008/04/04 | 259 | 259 | 243 | 253 | 43,000 |
| 2008/04/03 | 242 | 285 | 242 | 274 | 198,000 |
| 2008/04/02 | 225 | 226 | 225 | 226 | 3,000 |
| 2008/04/01 | 223 | 223 | 223 | 223 | 2,000 |
| 2008/03/31 | 243 | 243 | 238 | 238 | 4,000 |
| 2008/03/28 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/03/26 | 228 | 228 | 227 | 227 | 5,000 |
| 2008/03/25 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/03/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/03/21 | 223 | 223 | 220 | 221 | 8,000 |
| 2008/03/19 | 223 | 227 | 223 | 227 | 2,000 |
| 2008/03/18 | 230 | 230 | 219 | 219 | 17,000 |
| 2008/03/17 | 240 | 240 | 228 | 230 | 11,000 |
| 2008/03/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/13 | 246 | 246 | 235 | 235 | 16,000 |
| 2008/03/12 | 258 | 258 | 243 | 255 | 13,000 |
| 2008/03/11 | 250 | 258 | 245 | 257 | 27,000 |
| 2008/03/10 | 245 | 255 | 245 | 255 | 44,000 |
| 2008/03/07 | 235 | 245 | 235 | 245 | 15,000 |
| 2008/03/06 | 234 | 234 | 228 | 234 | 7,000 |
| 2008/03/05 | 234 | 234 | 234 | 234 | 3,000 |
| 2008/03/04 | 227 | 227 | 223 | 226 | 8,000 |
| 2008/03/03 | 226 | 226 | 226 | 226 | 2,000 |
| 2008/02/29 | 244 | 244 | 241 | 241 | 13,000 |
| 2008/02/28 | 250 | 255 | 248 | 254 | 36,000 |
| 2008/02/27 | 244 | 254 | 244 | 254 | 32,000 |
| 2008/02/26 | 240 | 243 | 240 | 243 | 13,000 |
| 2008/02/25 | 240 | 240 | 233 | 236 | 14,000 |
| 2008/02/22 | 234 | 235 | 231 | 235 | 7,000 |
| 2008/02/21 | 243 | 243 | 238 | 242 | 5,000 |
| 2008/02/20 | 245 | 245 | 227 | 230 | 11,000 |
| 2008/02/19 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/02/18 | 232 | 232 | 227 | 230 | 7,000 |
| 2008/02/15 | 222 | 225 | 222 | 222 | 19,000 |
| 2008/02/14 | 219 | 222 | 219 | 221 | 6,000 |
| 2008/02/13 | 218 | 224 | 218 | 224 | 6,000 |
| 2008/02/12 | 235 | 235 | 230 | 230 | 2,000 |
| 2008/02/08 | 230 | 240 | 229 | 236 | 53,000 |
| 2008/02/07 | 215 | 230 | 212 | 230 | 33,000 |
| 2008/02/06 | 208 | 212 | 206 | 212 | 9,000 |
| 2008/02/05 | 233 | 233 | 213 | 213 | 12,000 |
| 2008/02/04 | 242 | 242 | 231 | 238 | 29,000 |
| 2008/02/01 | 239 | 245 | 225 | 238 | 96,000 |
| 2008/01/31 | 193 | 231 | 190 | 231 | 67,000 |
| 2008/01/30 | 194 | 195 | 190 | 190 | 204,000 |
| 2008/01/29 | 194 | 195 | 192 | 192 | 6,000 |
| 2008/01/28 | 198 | 198 | 190 | 190 | 9,000 |
| 2008/01/25 | 198 | 198 | 193 | 193 | 7,000 |
| 2008/01/24 | 195 | 200 | 195 | 200 | 5,000 |
| 2008/01/23 | 174 | 185 | 174 | 185 | 21,000 |
| 2008/01/22 | 184 | 184 | 171 | 171 | 12,000 |
| 2008/01/21 | 192 | 192 | 185 | 185 | 9,000 |
| 2008/01/18 | 185 | 195 | 185 | 192 | 28,000 |
| 2008/01/17 | 189 | 195 | 186 | 191 | 30,000 |
| 2008/01/16 | 200 | 203 | 195 | 203 | 36,000 |
| 2008/01/15 | 201 | 206 | 201 | 205 | 35,000 |
| 2008/01/11 | 205 | 206 | 205 | 206 | 33,000 |
| 2008/01/10 | 205 | 207 | 205 | 207 | 44,000 |
| 2008/01/09 | 201 | 205 | 201 | 205 | 22,000 |
| 2008/01/08 | 205 | 205 | 202 | 203 | 9,000 |
| 2008/01/07 | 206 | 206 | 200 | 206 | 34,000 |
| 2008/01/04 | 221 | 221 | 200 | 206 | 28,000 |