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 |
---|---|---|---|---|---|
2011/12/30 | 104 | 104 | 104 | 104 | 10,000 |
2011/12/29 | 104 | 106 | 104 | 106 | 7,000 |
2011/12/28 | 105 | 105 | 105 | 105 | 2,000 |
2011/12/27 | 101 | 101 | 100 | 101 | 5,000 |
2011/12/26 | 102 | 102 | 100 | 101 | 13,000 |
2011/12/22 | 101 | 103 | 101 | 103 | 5,000 |
2011/12/21 | 102 | 102 | 101 | 101 | 3,000 |
2011/12/19 | 104 | 104 | 104 | 104 | 3,000 |
2011/12/15 | 110 | 110 | 106 | 106 | 5,000 |
2011/12/14 | 109 | 109 | 109 | 109 | 5,000 |
2011/12/13 | 108 | 108 | 108 | 108 | 3,000 |
2011/12/12 | 109 | 110 | 107 | 108 | 20,000 |
2011/12/09 | 105 | 105 | 105 | 105 | 1,000 |
2011/12/06 | 102 | 102 | 101 | 101 | 4,000 |
2011/12/05 | 102 | 102 | 102 | 102 | 4,000 |
2011/12/02 | 101 | 101 | 100 | 101 | 13,000 |
2011/12/01 | 102 | 102 | 101 | 102 | 15,000 |
2011/11/30 | 101 | 101 | 101 | 101 | 10,000 |
2011/11/29 | 101 | 102 | 101 | 101 | 12,000 |
2011/11/28 | 101 | 101 | 99 | 99 | 7,000 |
2011/11/25 | 99 | 99 | 99 | 99 | 1,000 |
2011/11/24 | 98 | 98 | 97 | 97 | 11,000 |
2011/11/22 | 99 | 99 | 98 | 98 | 2,000 |
2011/11/21 | 100 | 100 | 100 | 100 | 2,000 |
2011/11/18 | 0 | 0 | 0 | 100 | 0 |
2011/11/17 | 98 | 100 | 98 | 100 | 5,000 |
2011/11/16 | 0 | 0 | 0 | 99 | 0 |
2011/11/15 | 0 | 0 | 0 | 99 | 0 |
2011/11/14 | 0 | 0 | 0 | 99 | 0 |
2011/11/11 | 99 | 99 | 99 | 99 | 3,000 |
2011/11/10 | 100 | 100 | 100 | 100 | 6,000 |
2011/11/09 | 100 | 101 | 100 | 101 | 3,000 |
2011/11/08 | 101 | 101 | 101 | 101 | 2,000 |
2011/11/07 | 103 | 103 | 103 | 103 | 4,000 |
2011/11/04 | 100 | 106 | 100 | 101 | 10,000 |
2011/11/02 | 100 | 100 | 100 | 100 | 1,000 |
2011/11/01 | 101 | 101 | 101 | 101 | 4,000 |
2011/10/31 | 105 | 105 | 105 | 105 | 7,000 |
2011/10/28 | 101 | 102 | 101 | 102 | 2,000 |
2011/10/27 | 101 | 101 | 101 | 101 | 2,000 |
2011/10/26 | 100 | 101 | 100 | 100 | 16,000 |
2011/10/25 | 104 | 104 | 104 | 104 | 1,000 |
2011/10/24 | 102 | 102 | 102 | 102 | 2,000 |
2011/10/21 | 0 | 0 | 0 | 102 | 0 |
2011/10/20 | 102 | 102 | 102 | 102 | 4,000 |
2011/10/19 | 0 | 0 | 0 | 104 | 0 |
2011/10/18 | 0 | 0 | 0 | 104 | 0 |
2011/10/17 | 104 | 104 | 104 | 104 | 1,000 |
2011/10/14 | 102 | 102 | 102 | 102 | 1,000 |
2011/10/13 | 103 | 103 | 103 | 103 | 3,000 |
2011/10/12 | 0 | 0 | 0 | 99 | 0 |
2011/10/11 | 0 | 0 | 0 | 99 | 0 |
2011/10/07 | 0 | 0 | 0 | 99 | 0 |
2011/10/06 | 100 | 100 | 99 | 99 | 3,000 |
2011/10/05 | 0 | 0 | 0 | 100 | 0 |
2011/10/04 | 100 | 100 | 100 | 100 | 2,000 |
2011/10/03 | 0 | 0 | 0 | 101 | 0 |
2011/09/30 | 101 | 101 | 101 | 101 | 7,000 |
2011/09/29 | 100 | 101 | 99 | 101 | 5,000 |
2011/09/28 | 99 | 100 | 99 | 99 | 6,000 |
2011/09/27 | 97 | 100 | 97 | 99 | 14,000 |
2011/09/26 | 118 | 118 | 95 | 98 | 28,000 |
2011/09/22 | 112 | 113 | 112 | 113 | 2,000 |
2011/09/21 | 112 | 112 | 112 | 112 | 2,000 |
2011/09/20 | 114 | 114 | 114 | 114 | 1,000 |
2011/09/16 | 0 | 0 | 0 | 112 | 0 |
2011/09/15 | 0 | 0 | 0 | 112 | 0 |
2011/09/14 | 113 | 113 | 112 | 112 | 2,000 |
2011/09/13 | 0 | 0 | 0 | 118 | 0 |
2011/09/12 | 0 | 0 | 0 | 118 | 0 |
2011/09/09 | 0 | 0 | 0 | 118 | 0 |
2011/09/08 | 0 | 0 | 0 | 118 | 0 |
2011/09/07 | 115 | 118 | 115 | 118 | 3,000 |
2011/09/06 | 116 | 116 | 115 | 115 | 4,000 |
2011/09/05 | 0 | 0 | 0 | 117 | 0 |
2011/09/02 | 117 | 117 | 117 | 117 | 1,000 |
2011/09/01 | 0 | 0 | 0 | 118 | 0 |
2011/08/31 | 118 | 118 | 118 | 118 | 8,000 |
2011/08/30 | 121 | 121 | 119 | 120 | 5,000 |
2011/08/29 | 118 | 119 | 118 | 119 | 2,000 |
2011/08/26 | 121 | 121 | 116 | 116 | 7,000 |
2011/08/25 | 118 | 118 | 117 | 117 | 4,000 |
2011/08/24 | 116 | 116 | 116 | 116 | 1,000 |
2011/08/23 | 116 | 116 | 116 | 116 | 2,000 |
2011/08/22 | 0 | 0 | 0 | 116 | 0 |
2011/08/19 | 117 | 117 | 116 | 116 | 7,000 |
2011/08/18 | 0 | 0 | 0 | 120 | 0 |
2011/08/17 | 0 | 0 | 0 | 120 | 0 |
2011/08/16 | 128 | 128 | 120 | 120 | 4,000 |
2011/08/15 | 128 | 128 | 128 | 128 | 4,000 |
2011/08/12 | 115 | 115 | 115 | 115 | 1,000 |
2011/08/11 | 114 | 114 | 114 | 114 | 2,000 |
2011/08/10 | 115 | 115 | 110 | 112 | 3,000 |
2011/08/09 | 105 | 115 | 101 | 115 | 5,000 |
2011/08/08 | 120 | 120 | 120 | 120 | 1,000 |
2011/08/05 | 119 | 123 | 119 | 123 | 2,000 |
2011/08/04 | 126 | 128 | 126 | 128 | 8,000 |
2011/08/03 | 0 | 0 | 0 | 126 | 0 |
2011/08/02 | 122 | 126 | 122 | 126 | 4,000 |
2011/08/01 | 119 | 124 | 119 | 124 | 6,000 |
2011/07/29 | 124 | 124 | 124 | 124 | 7,000 |
2011/07/28 | 123 | 126 | 123 | 126 | 7,000 |
2011/07/27 | 0 | 0 | 0 | 123 | 0 |
2011/07/26 | 126 | 126 | 123 | 123 | 6,000 |
2011/07/25 | 124 | 126 | 124 | 126 | 4,000 |
2011/07/22 | 127 | 128 | 123 | 124 | 5,000 |
2011/07/21 | 122 | 127 | 122 | 122 | 6,000 |
2011/07/20 | 125 | 126 | 121 | 121 | 8,000 |
2011/07/19 | 121 | 121 | 121 | 121 | 2,000 |
2011/07/15 | 126 | 126 | 121 | 121 | 9,000 |
2011/07/14 | 121 | 122 | 121 | 121 | 5,000 |
2011/07/13 | 121 | 121 | 121 | 121 | 2,000 |
2011/07/12 | 121 | 121 | 121 | 121 | 5,000 |
2011/07/11 | 125 | 125 | 125 | 125 | 5,000 |
2011/07/08 | 124 | 124 | 124 | 124 | 1,000 |
2011/07/07 | 123 | 123 | 123 | 123 | 2,000 |
2011/07/06 | 127 | 127 | 127 | 127 | 1,000 |
2011/07/05 | 0 | 0 | 0 | 127 | 0 |
2011/07/04 | 0 | 0 | 0 | 127 | 0 |
2011/07/01 | 0 | 0 | 0 | 127 | 0 |
2011/06/30 | 128 | 128 | 127 | 127 | 8,000 |
2011/06/29 | 125 | 125 | 123 | 125 | 7,000 |
2011/06/28 | 0 | 0 | 0 | 123 | 0 |
2011/06/27 | 123 | 123 | 123 | 123 | 4,000 |
2011/06/24 | 113 | 125 | 113 | 125 | 12,000 |
2011/06/23 | 0 | 0 | 0 | 113 | 0 |
2011/06/22 | 113 | 113 | 113 | 113 | 1,000 |
2011/06/21 | 0 | 0 | 0 | 113 | 0 |
2011/06/20 | 0 | 0 | 0 | 113 | 0 |
2011/06/17 | 0 | 0 | 0 | 113 | 0 |
2011/06/16 | 115 | 115 | 113 | 113 | 4,000 |
2011/06/15 | 0 | 0 | 0 | 115 | 0 |
2011/06/14 | 115 | 115 | 115 | 115 | 3,000 |
2011/06/13 | 116 | 116 | 116 | 116 | 1,000 |
2011/06/10 | 117 | 117 | 117 | 117 | 5,000 |
2011/06/09 | 0 | 0 | 0 | 118 | 0 |
2011/06/08 | 118 | 118 | 118 | 118 | 1,000 |
2011/06/07 | 0 | 0 | 0 | 128 | 0 |
2011/06/06 | 0 | 0 | 0 | 128 | 0 |
2011/06/03 | 0 | 0 | 0 | 128 | 0 |
2011/06/02 | 0 | 0 | 0 | 128 | 0 |
2011/06/01 | 0 | 0 | 0 | 128 | 0 |
2011/05/31 | 128 | 128 | 128 | 128 | 5,000 |
2011/05/30 | 128 | 128 | 127 | 127 | 7,000 |
2011/05/27 | 124 | 124 | 124 | 124 | 1,000 |
2011/05/26 | 130 | 130 | 128 | 128 | 5,000 |
2011/05/25 | 128 | 130 | 128 | 130 | 2,000 |
2011/05/24 | 0 | 0 | 0 | 120 | 0 |
2011/05/23 | 0 | 0 | 0 | 120 | 0 |
2011/05/20 | 120 | 120 | 120 | 120 | 2,000 |
2011/05/19 | 0 | 0 | 0 | 120 | 0 |
2011/05/18 | 122 | 122 | 120 | 120 | 4,000 |
2011/05/17 | 125 | 125 | 125 | 125 | 1,000 |
2011/05/16 | 0 | 0 | 0 | 123 | 0 |
2011/05/13 | 128 | 128 | 123 | 123 | 8,000 |
2011/05/12 | 135 | 135 | 127 | 127 | 3,000 |
2011/05/11 | 138 | 138 | 138 | 138 | 1,000 |
2011/05/10 | 121 | 140 | 121 | 139 | 13,000 |
2011/05/09 | 126 | 126 | 126 | 126 | 1,000 |
2011/05/06 | 0 | 0 | 0 | 129 | 0 |
2011/05/02 | 129 | 129 | 129 | 129 | 1,000 |
2011/04/28 | 126 | 126 | 126 | 126 | 8,000 |
2011/04/27 | 123 | 124 | 123 | 124 | 3,000 |
2011/04/26 | 124 | 124 | 124 | 124 | 5,000 |
2011/04/25 | 118 | 119 | 118 | 119 | 2,000 |
2011/04/22 | 0 | 0 | 0 | 120 | 0 |
2011/04/21 | 0 | 0 | 0 | 120 | 0 |
2011/04/20 | 120 | 120 | 120 | 120 | 4,000 |
2011/04/19 | 118 | 118 | 116 | 116 | 7,000 |
2011/04/18 | 117 | 118 | 115 | 118 | 6,000 |
2011/04/15 | 0 | 0 | 0 | 113 | 0 |
2011/04/14 | 116 | 117 | 113 | 113 | 5,000 |
2011/04/13 | 115 | 115 | 115 | 115 | 3,000 |
2011/04/12 | 114 | 114 | 112 | 112 | 3,000 |
2011/04/11 | 112 | 114 | 111 | 114 | 7,000 |
2011/04/08 | 107 | 115 | 107 | 115 | 9,000 |
2011/04/07 | 109 | 111 | 108 | 109 | 14,000 |
2011/04/06 | 115 | 115 | 113 | 113 | 20,000 |
2011/04/05 | 121 | 121 | 118 | 120 | 6,000 |
2011/04/04 | 0 | 0 | 0 | 128 | 0 |
2011/04/01 | 125 | 128 | 125 | 128 | 4,000 |
2011/03/31 | 131 | 133 | 131 | 133 | 13,000 |
2011/03/30 | 135 | 135 | 128 | 134 | 15,000 |
2011/03/29 | 0 | 0 | 0 | 136 | 0 |
2011/03/28 | 132 | 136 | 130 | 136 | 29,000 |
2011/03/25 | 130 | 132 | 130 | 130 | 6,000 |
2011/03/24 | 115 | 129 | 115 | 125 | 22,000 |
2011/03/23 | 110 | 115 | 110 | 115 | 7,000 |
2011/03/22 | 103 | 106 | 103 | 105 | 22,000 |
2011/03/18 | 97 | 97 | 97 | 97 | 2,000 |
2011/03/17 | 80 | 90 | 80 | 90 | 7,000 |
2011/03/16 | 93 | 94 | 85 | 90 | 17,000 |
2011/03/15 | 106 | 106 | 75 | 85 | 39,000 |
2011/03/14 | 105 | 108 | 100 | 103 | 17,000 |
2011/03/11 | 125 | 125 | 125 | 125 | 2,000 |
2011/03/10 | 127 | 127 | 126 | 126 | 3,000 |
2011/03/09 | 128 | 129 | 127 | 127 | 9,000 |
2011/03/08 | 129 | 129 | 129 | 129 | 1,000 |
2011/03/07 | 130 | 131 | 129 | 129 | 5,000 |
2011/03/04 | 131 | 131 | 130 | 130 | 4,000 |
2011/03/03 | 130 | 130 | 130 | 130 | 1,000 |
2011/03/02 | 129 | 131 | 128 | 128 | 7,000 |
2011/03/01 | 131 | 131 | 131 | 131 | 2,000 |
2011/02/28 | 131 | 131 | 131 | 131 | 12,000 |
2011/02/25 | 125 | 126 | 125 | 126 | 18,000 |
2011/02/24 | 129 | 129 | 127 | 127 | 5,000 |
2011/02/23 | 128 | 129 | 127 | 129 | 17,000 |
2011/02/22 | 129 | 132 | 129 | 131 | 10,000 |
2011/02/21 | 131 | 131 | 130 | 130 | 5,000 |
2011/02/18 | 130 | 131 | 129 | 131 | 31,000 |
2011/02/17 | 135 | 135 | 133 | 133 | 15,000 |
2011/02/16 | 132 | 134 | 132 | 133 | 12,000 |
2011/02/15 | 134 | 134 | 132 | 132 | 2,000 |
2011/02/14 | 136 | 136 | 131 | 132 | 18,000 |
2011/02/10 | 128 | 134 | 128 | 131 | 27,000 |
2011/02/09 | 127 | 128 | 126 | 127 | 9,000 |
2011/02/08 | 126 | 126 | 126 | 126 | 1,000 |
2011/02/07 | 127 | 128 | 127 | 128 | 6,000 |
2011/02/04 | 126 | 127 | 126 | 127 | 7,000 |
2011/02/03 | 0 | 0 | 0 | 130 | 0 |
2011/02/02 | 0 | 0 | 0 | 130 | 0 |
2011/02/01 | 130 | 130 | 130 | 130 | 5,000 |
2011/01/31 | 129 | 129 | 124 | 128 | 10,000 |
2011/01/28 | 128 | 129 | 127 | 129 | 9,000 |
2011/01/27 | 127 | 128 | 126 | 126 | 6,000 |
2011/01/26 | 125 | 127 | 125 | 127 | 5,000 |
2011/01/25 | 125 | 125 | 125 | 125 | 3,000 |
2011/01/24 | 0 | 0 | 0 | 123 | 0 |
2011/01/21 | 126 | 126 | 123 | 123 | 7,000 |
2011/01/20 | 126 | 126 | 126 | 126 | 6,000 |
2011/01/19 | 125 | 126 | 125 | 126 | 5,000 |
2011/01/18 | 125 | 126 | 125 | 126 | 6,000 |
2011/01/17 | 127 | 127 | 127 | 127 | 1,000 |
2011/01/14 | 127 | 127 | 125 | 125 | 6,000 |
2011/01/13 | 126 | 128 | 126 | 127 | 6,000 |
2011/01/12 | 130 | 130 | 125 | 126 | 28,000 |
2011/01/11 | 126 | 130 | 126 | 128 | 8,000 |
2011/01/07 | 129 | 130 | 129 | 129 | 4,000 |
2011/01/06 | 128 | 128 | 126 | 128 | 15,000 |
2011/01/05 | 127 | 127 | 122 | 125 | 6,000 |
2011/01/04 | 127 | 127 | 127 | 127 | 1,000 |