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 |
---|---|---|---|---|---|
2009/12/30 | 105 | 105 | 105 | 105 | 6,000 |
2009/12/29 | 98 | 100 | 97 | 100 | 3,000 |
2009/12/28 | 97 | 97 | 97 | 97 | 9,000 |
2009/12/25 | 91 | 93 | 91 | 93 | 17,000 |
2009/12/24 | 92 | 93 | 92 | 93 | 6,000 |
2009/12/22 | 91 | 92 | 91 | 92 | 17,000 |
2009/12/21 | 91 | 91 | 90 | 91 | 4,000 |
2009/12/18 | 91 | 91 | 91 | 91 | 7,000 |
2009/12/17 | 91 | 93 | 91 | 91 | 36,000 |
2009/12/16 | 95 | 95 | 90 | 91 | 12,000 |
2009/12/15 | 95 | 95 | 95 | 95 | 2,000 |
2009/12/14 | 96 | 96 | 96 | 96 | 1,000 |
2009/12/11 | 97 | 97 | 96 | 97 | 6,000 |
2009/12/10 | 96 | 96 | 96 | 96 | 3,000 |
2009/12/09 | 103 | 103 | 103 | 103 | 4,000 |
2009/12/08 | 100 | 100 | 99 | 99 | 3,000 |
2009/12/02 | 95 | 95 | 95 | 95 | 1,000 |
2009/12/01 | 91 | 91 | 91 | 91 | 3,000 |
2009/11/30 | 95 | 95 | 95 | 95 | 15,000 |
2009/11/27 | 96 | 101 | 96 | 100 | 3,000 |
2009/11/26 | 98 | 98 | 98 | 98 | 12,000 |
2009/11/25 | 102 | 102 | 102 | 102 | 2,000 |
2009/11/19 | 104 | 104 | 103 | 103 | 2,000 |
2009/11/17 | 110 | 110 | 110 | 110 | 4,000 |
2009/11/13 | 107 | 107 | 105 | 105 | 2,000 |
2009/11/12 | 108 | 112 | 107 | 112 | 4,000 |
2009/11/11 | 110 | 110 | 110 | 110 | 2,000 |
2009/11/10 | 114 | 114 | 109 | 109 | 2,000 |
2009/10/30 | 112 | 112 | 112 | 112 | 6,000 |
2009/10/29 | 106 | 114 | 106 | 114 | 7,000 |
2009/10/26 | 110 | 110 | 107 | 110 | 12,000 |
2009/10/23 | 115 | 115 | 115 | 115 | 1,000 |
2009/10/21 | 107 | 109 | 107 | 109 | 2,000 |
2009/10/20 | 108 | 110 | 108 | 110 | 3,000 |
2009/10/19 | 108 | 108 | 106 | 106 | 3,000 |
2009/10/15 | 107 | 107 | 107 | 107 | 2,000 |
2009/10/14 | 110 | 110 | 110 | 110 | 2,000 |
2009/10/13 | 110 | 110 | 110 | 110 | 1,000 |
2009/10/07 | 107 | 107 | 107 | 107 | 1,000 |
2009/10/06 | 105 | 105 | 104 | 104 | 2,000 |
2009/10/02 | 109 | 109 | 107 | 107 | 5,000 |
2009/10/01 | 118 | 118 | 117 | 117 | 4,000 |
2009/09/30 | 122 | 122 | 122 | 122 | 5,000 |
2009/09/29 | 112 | 117 | 112 | 117 | 5,000 |
2009/09/28 | 122 | 122 | 122 | 122 | 6,000 |
2009/09/25 | 119 | 119 | 119 | 119 | 1,000 |
2009/09/16 | 117 | 117 | 117 | 117 | 1,000 |
2009/09/14 | 117 | 117 | 117 | 117 | 3,000 |
2009/09/10 | 112 | 112 | 112 | 112 | 2,000 |
2009/09/07 | 117 | 117 | 117 | 117 | 1,000 |
2009/09/04 | 116 | 117 | 112 | 117 | 8,000 |
2009/09/02 | 119 | 119 | 119 | 119 | 6,000 |
2009/08/31 | 124 | 124 | 120 | 120 | 6,000 |
2009/08/28 | 120 | 120 | 119 | 119 | 15,000 |
2009/08/26 | 129 | 129 | 125 | 125 | 7,000 |
2009/08/25 | 120 | 124 | 120 | 124 | 3,000 |
2009/08/21 | 120 | 120 | 120 | 120 | 1,000 |
2009/08/20 | 114 | 128 | 114 | 128 | 22,000 |
2009/08/19 | 115 | 115 | 113 | 113 | 6,000 |
2009/08/18 | 117 | 117 | 114 | 114 | 3,000 |
2009/08/17 | 118 | 118 | 112 | 118 | 25,000 |
2009/08/14 | 123 | 123 | 123 | 123 | 1,000 |
2009/08/13 | 133 | 133 | 122 | 126 | 38,000 |
2009/08/12 | 118 | 130 | 118 | 120 | 16,000 |
2009/08/11 | 118 | 118 | 118 | 118 | 4,000 |
2009/08/10 | 120 | 120 | 120 | 120 | 2,000 |
2009/08/06 | 122 | 122 | 122 | 122 | 5,000 |
2009/08/05 | 120 | 120 | 120 | 120 | 1,000 |
2009/08/04 | 133 | 133 | 119 | 124 | 6,000 |
2009/08/03 | 132 | 132 | 132 | 132 | 3,000 |
2009/07/31 | 126 | 126 | 126 | 126 | 4,000 |
2009/07/30 | 120 | 120 | 120 | 120 | 1,000 |
2009/07/29 | 127 | 127 | 124 | 124 | 2,000 |
2009/07/27 | 124 | 125 | 124 | 124 | 6,000 |
2009/07/24 | 117 | 119 | 117 | 119 | 2,000 |
2009/07/23 | 117 | 117 | 117 | 117 | 1,000 |
2009/07/16 | 115 | 117 | 115 | 116 | 6,000 |
2009/07/15 | 114 | 114 | 114 | 114 | 1,000 |
2009/07/14 | 114 | 114 | 114 | 114 | 1,000 |
2009/07/13 | 120 | 120 | 115 | 115 | 7,000 |
2009/07/09 | 115 | 115 | 115 | 115 | 4,000 |
2009/07/08 | 120 | 120 | 117 | 117 | 13,000 |
2009/07/07 | 121 | 121 | 121 | 121 | 1,000 |
2009/07/06 | 123 | 123 | 123 | 123 | 1,000 |
2009/07/03 | 126 | 126 | 126 | 126 | 1,000 |
2009/07/02 | 123 | 123 | 123 | 123 | 2,000 |
2009/07/01 | 123 | 123 | 123 | 123 | 2,000 |
2009/06/30 | 125 | 125 | 125 | 125 | 4,000 |
2009/06/29 | 125 | 125 | 125 | 125 | 1,000 |
2009/06/26 | 125 | 125 | 120 | 120 | 10,000 |
2009/06/25 | 120 | 125 | 120 | 125 | 11,000 |
2009/06/24 | 120 | 120 | 120 | 120 | 2,000 |
2009/06/23 | 120 | 120 | 120 | 120 | 3,000 |
2009/06/22 | 123 | 123 | 123 | 123 | 3,000 |
2009/06/19 | 123 | 123 | 123 | 123 | 1,000 |
2009/06/18 | 120 | 129 | 120 | 129 | 4,000 |
2009/06/17 | 125 | 125 | 125 | 125 | 3,000 |
2009/06/16 | 135 | 135 | 127 | 127 | 6,000 |
2009/06/15 | 132 | 137 | 132 | 137 | 7,000 |
2009/06/12 | 130 | 130 | 130 | 130 | 1,000 |
2009/06/09 | 129 | 135 | 125 | 135 | 12,000 |
2009/06/08 | 125 | 128 | 125 | 128 | 16,000 |
2009/06/05 | 123 | 123 | 122 | 122 | 5,000 |
2009/06/04 | 122 | 122 | 122 | 122 | 4,000 |
2009/06/03 | 120 | 120 | 120 | 120 | 1,000 |
2009/06/02 | 123 | 123 | 120 | 120 | 4,000 |
2009/06/01 | 121 | 121 | 118 | 118 | 3,000 |
2009/05/29 | 120 | 120 | 116 | 116 | 15,000 |
2009/05/28 | 115 | 115 | 115 | 115 | 1,000 |
2009/05/27 | 113 | 113 | 113 | 113 | 2,000 |
2009/05/26 | 116 | 116 | 115 | 115 | 14,000 |
2009/05/25 | 111 | 111 | 111 | 111 | 3,000 |
2009/05/22 | 110 | 110 | 110 | 110 | 3,000 |
2009/05/21 | 109 | 113 | 109 | 113 | 4,000 |
2009/05/20 | 110 | 114 | 108 | 114 | 5,000 |
2009/05/13 | 118 | 118 | 118 | 118 | 2,000 |
2009/05/11 | 109 | 116 | 109 | 116 | 14,000 |
2009/05/08 | 105 | 108 | 105 | 108 | 3,000 |
2009/05/07 | 106 | 109 | 106 | 109 | 3,000 |
2009/05/01 | 103 | 103 | 103 | 103 | 1,000 |
2009/04/30 | 101 | 102 | 101 | 102 | 6,000 |
2009/04/28 | 104 | 106 | 101 | 101 | 12,000 |
2009/04/27 | 101 | 109 | 101 | 109 | 19,000 |
2009/04/24 | 112 | 112 | 99 | 102 | 20,000 |
2009/04/23 | 111 | 111 | 104 | 104 | 10,000 |
2009/04/21 | 118 | 118 | 115 | 116 | 9,000 |
2009/04/20 | 112 | 120 | 112 | 118 | 17,000 |
2009/04/17 | 107 | 111 | 107 | 107 | 4,000 |
2009/04/15 | 110 | 110 | 108 | 108 | 4,000 |
2009/04/14 | 108 | 108 | 108 | 108 | 5,000 |
2009/04/13 | 105 | 105 | 105 | 105 | 1,000 |
2009/04/10 | 104 | 104 | 104 | 104 | 4,000 |
2009/04/08 | 104 | 104 | 104 | 104 | 1,000 |
2009/04/07 | 104 | 104 | 104 | 104 | 1,000 |
2009/04/06 | 104 | 104 | 104 | 104 | 2,000 |
2009/04/03 | 104 | 104 | 104 | 104 | 1,000 |
2009/04/02 | 113 | 113 | 103 | 106 | 8,000 |
2009/04/01 | 115 | 115 | 115 | 115 | 5,000 |
2009/03/31 | 110 | 110 | 110 | 110 | 2,000 |
2009/03/30 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/26 | 103 | 103 | 103 | 103 | 30,000 |
2009/03/25 | 99 | 101 | 99 | 101 | 6,000 |
2009/03/24 | 93 | 97 | 93 | 97 | 5,000 |
2009/03/23 | 98 | 98 | 98 | 98 | 1,000 |
2009/03/17 | 101 | 101 | 91 | 91 | 3,000 |
2009/03/13 | 89 | 89 | 89 | 89 | 3,000 |
2009/03/05 | 95 | 95 | 91 | 91 | 2,000 |
2009/03/04 | 90 | 90 | 90 | 90 | 1,000 |
2009/03/02 | 92 | 92 | 92 | 92 | 3,000 |
2009/02/27 | 102 | 102 | 102 | 102 | 6,000 |
2009/02/26 | 97 | 98 | 97 | 98 | 13,000 |
2009/02/25 | 92 | 93 | 92 | 93 | 2,000 |
2009/02/24 | 90 | 90 | 89 | 89 | 2,000 |
2009/02/20 | 93 | 93 | 92 | 92 | 2,000 |
2009/02/18 | 92 | 101 | 92 | 101 | 5,000 |
2009/02/17 | 95 | 95 | 94 | 94 | 3,000 |
2009/02/13 | 93 | 94 | 93 | 94 | 13,000 |
2009/02/12 | 103 | 103 | 92 | 92 | 13,000 |
2009/02/10 | 103 | 103 | 103 | 103 | 5,000 |
2009/02/06 | 112 | 112 | 112 | 112 | 8,000 |
2009/02/05 | 114 | 114 | 112 | 112 | 5,000 |
2009/01/30 | 120 | 120 | 113 | 113 | 6,000 |
2009/01/28 | 114 | 115 | 114 | 115 | 2,000 |
2009/01/26 | 113 | 113 | 113 | 113 | 6,000 |
2009/01/23 | 108 | 108 | 107 | 108 | 3,000 |
2009/01/22 | 116 | 116 | 109 | 109 | 17,000 |
2009/01/21 | 112 | 112 | 111 | 111 | 4,000 |
2009/01/20 | 116 | 116 | 113 | 113 | 10,000 |
2009/01/19 | 120 | 120 | 117 | 117 | 9,000 |
2009/01/16 | 118 | 118 | 118 | 118 | 3,000 |
2009/01/15 | 119 | 119 | 114 | 118 | 24,000 |
2009/01/14 | 120 | 121 | 120 | 121 | 5,000 |
2009/01/13 | 125 | 125 | 119 | 119 | 19,000 |
2009/01/09 | 124 | 127 | 124 | 127 | 14,000 |
2009/01/08 | 130 | 130 | 130 | 130 | 1,000 |
2009/01/07 | 132 | 132 | 128 | 128 | 4,000 |
2009/01/06 | 130 | 132 | 130 | 132 | 13,000 |
2009/01/05 | 130 | 130 | 127 | 129 | 6,000 |