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 |
---|---|---|---|---|---|
2012/12/28 | 128 | 131 | 127 | 129 | 30,000 |
2012/12/27 | 127 | 129 | 125 | 128 | 22,000 |
2012/12/26 | 126 | 128 | 125 | 125 | 31,000 |
2012/12/25 | 128 | 128 | 127 | 128 | 12,000 |
2012/12/21 | 125 | 130 | 125 | 127 | 33,000 |
2012/12/20 | 127 | 127 | 125 | 127 | 9,000 |
2012/12/19 | 125 | 128 | 125 | 126 | 30,000 |
2012/12/18 | 126 | 126 | 124 | 124 | 7,000 |
2012/12/17 | 122 | 130 | 121 | 124 | 46,000 |
2012/12/14 | 120 | 121 | 120 | 120 | 5,000 |
2012/12/13 | 121 | 121 | 120 | 120 | 7,000 |
2012/12/12 | 121 | 121 | 119 | 119 | 6,000 |
2012/12/11 | 119 | 120 | 119 | 120 | 8,000 |
2012/12/10 | 122 | 122 | 118 | 118 | 19,000 |
2012/12/07 | 120 | 120 | 117 | 118 | 15,000 |
2012/12/06 | 122 | 122 | 120 | 120 | 8,000 |
2012/12/05 | 122 | 122 | 122 | 122 | 2,000 |
2012/12/04 | 121 | 122 | 121 | 122 | 4,000 |
2012/12/03 | 119 | 123 | 119 | 122 | 5,000 |
2012/11/30 | 122 | 123 | 122 | 123 | 8,000 |
2012/11/29 | 119 | 120 | 119 | 120 | 4,000 |
2012/11/28 | 119 | 119 | 119 | 119 | 1,000 |
2012/11/27 | 120 | 121 | 120 | 121 | 3,000 |
2012/11/26 | 122 | 122 | 119 | 119 | 6,000 |
2012/11/22 | 116 | 120 | 116 | 120 | 5,000 |
2012/11/21 | 118 | 118 | 117 | 117 | 2,000 |
2012/11/20 | 116 | 116 | 116 | 116 | 2,000 |
2012/11/19 | 114 | 116 | 114 | 116 | 8,000 |
2012/11/16 | 114 | 114 | 114 | 114 | 1,000 |
2012/11/15 | 114 | 114 | 114 | 114 | 1,000 |
2012/11/13 | 111 | 111 | 111 | 111 | 4,000 |
2012/11/12 | 111 | 111 | 111 | 111 | 1,000 |
2012/11/09 | 110 | 112 | 110 | 112 | 3,000 |
2012/11/08 | 113 | 113 | 111 | 111 | 2,000 |
2012/11/07 | 112 | 112 | 112 | 112 | 1,000 |
2012/11/06 | 111 | 111 | 111 | 111 | 4,000 |
2012/11/02 | 115 | 115 | 115 | 115 | 1,000 |
2012/11/01 | 115 | 115 | 114 | 114 | 2,000 |
2012/10/31 | 114 | 115 | 114 | 115 | 8,000 |
2012/10/30 | 115 | 115 | 115 | 115 | 4,000 |
2012/10/26 | 114 | 114 | 114 | 114 | 4,000 |
2012/10/25 | 114 | 114 | 114 | 114 | 3,000 |
2012/10/24 | 113 | 116 | 113 | 113 | 9,000 |
2012/10/23 | 114 | 117 | 114 | 116 | 3,000 |
2012/10/19 | 113 | 113 | 113 | 113 | 1,000 |
2012/10/18 | 110 | 111 | 110 | 111 | 2,000 |
2012/10/12 | 109 | 109 | 109 | 109 | 1,000 |
2012/10/04 | 108 | 108 | 108 | 108 | 1,000 |
2012/10/03 | 111 | 111 | 109 | 109 | 4,000 |
2012/10/02 | 114 | 114 | 112 | 112 | 2,000 |
2012/10/01 | 115 | 115 | 115 | 115 | 1,000 |
2012/09/28 | 117 | 117 | 115 | 115 | 8,000 |
2012/09/27 | 114 | 120 | 114 | 120 | 6,000 |
2012/09/26 | 114 | 114 | 114 | 114 | 6,000 |
2012/09/25 | 115 | 117 | 115 | 117 | 5,000 |
2012/09/24 | 114 | 114 | 114 | 114 | 1,000 |
2012/09/21 | 113 | 116 | 113 | 116 | 2,000 |
2012/09/20 | 116 | 116 | 115 | 115 | 2,000 |
2012/09/19 | 118 | 118 | 115 | 116 | 5,000 |
2012/09/18 | 115 | 116 | 115 | 115 | 6,000 |
2012/09/14 | 113 | 114 | 112 | 114 | 5,000 |
2012/09/13 | 111 | 112 | 111 | 112 | 3,000 |
2012/09/12 | 110 | 110 | 110 | 110 | 2,000 |
2012/09/11 | 110 | 111 | 110 | 111 | 9,000 |
2012/09/10 | 110 | 112 | 110 | 112 | 2,000 |
2012/09/07 | 113 | 118 | 112 | 113 | 11,000 |
2012/09/06 | 116 | 116 | 110 | 113 | 12,000 |
2012/09/05 | 118 | 118 | 116 | 117 | 7,000 |
2012/09/03 | 121 | 123 | 121 | 123 | 2,000 |
2012/08/31 | 122 | 124 | 120 | 124 | 10,000 |
2012/08/30 | 126 | 126 | 112 | 123 | 30,000 |
2012/08/28 | 120 | 125 | 120 | 125 | 6,000 |
2012/08/27 | 125 | 125 | 125 | 125 | 4,000 |
2012/08/24 | 123 | 127 | 120 | 125 | 14,000 |
2012/08/23 | 127 | 127 | 127 | 127 | 1,000 |
2012/08/22 | 121 | 127 | 121 | 127 | 16,000 |
2012/08/17 | 121 | 126 | 121 | 126 | 6,000 |
2012/08/16 | 121 | 125 | 120 | 125 | 8,000 |
2012/08/15 | 125 | 128 | 125 | 128 | 5,000 |
2012/08/09 | 119 | 122 | 119 | 122 | 2,000 |
2012/08/08 | 113 | 119 | 113 | 119 | 15,000 |
2012/08/06 | 110 | 110 | 110 | 110 | 1,000 |
2012/08/03 | 111 | 111 | 110 | 110 | 3,000 |
2012/08/02 | 112 | 112 | 112 | 112 | 1,000 |
2012/08/01 | 110 | 110 | 110 | 110 | 1,000 |
2012/07/31 | 113 | 113 | 113 | 113 | 5,000 |
2012/07/30 | 110 | 113 | 110 | 113 | 3,000 |
2012/07/27 | 111 | 111 | 111 | 111 | 3,000 |
2012/07/26 | 107 | 107 | 107 | 107 | 9,000 |
2012/07/25 | 109 | 109 | 106 | 109 | 15,000 |
2012/07/24 | 111 | 111 | 110 | 110 | 4,000 |
2012/07/23 | 111 | 113 | 111 | 111 | 5,000 |
2012/07/20 | 113 | 113 | 112 | 112 | 2,000 |
2012/07/19 | 116 | 116 | 111 | 112 | 18,000 |
2012/07/18 | 120 | 120 | 116 | 116 | 9,000 |
2012/07/13 | 124 | 124 | 122 | 122 | 6,000 |
2012/07/12 | 124 | 124 | 122 | 122 | 6,000 |
2012/07/11 | 120 | 122 | 120 | 122 | 3,000 |
2012/07/10 | 125 | 125 | 120 | 123 | 14,000 |
2012/07/09 | 128 | 128 | 128 | 128 | 5,000 |
2012/07/06 | 126 | 126 | 126 | 126 | 1,000 |
2012/07/05 | 126 | 128 | 126 | 127 | 3,000 |
2012/07/04 | 128 | 129 | 126 | 129 | 40,000 |
2012/07/03 | 130 | 131 | 127 | 129 | 30,000 |
2012/07/02 | 137 | 138 | 128 | 133 | 80,000 |
2012/06/29 | 140 | 146 | 132 | 136 | 328,000 |
2012/06/28 | 124 | 126 | 124 | 125 | 11,000 |
2012/06/26 | 123 | 123 | 123 | 123 | 7,000 |
2012/06/25 | 120 | 120 | 120 | 120 | 1,000 |
2012/06/22 | 116 | 119 | 116 | 119 | 11,000 |
2012/06/21 | 113 | 118 | 113 | 118 | 4,000 |
2012/06/20 | 110 | 115 | 110 | 115 | 7,000 |
2012/06/18 | 108 | 111 | 108 | 110 | 4,000 |
2012/06/15 | 108 | 110 | 107 | 108 | 8,000 |
2012/06/14 | 110 | 110 | 110 | 110 | 2,000 |
2012/06/13 | 113 | 113 | 109 | 112 | 16,000 |
2012/06/12 | 112 | 125 | 109 | 118 | 516,000 |
2012/06/07 | 110 | 110 | 110 | 110 | 1,000 |
2012/06/06 | 101 | 110 | 101 | 110 | 8,000 |
2012/06/05 | 98 | 101 | 98 | 101 | 9,000 |
2012/06/04 | 100 | 100 | 100 | 100 | 1,000 |
2012/06/01 | 105 | 105 | 105 | 105 | 1,000 |
2012/05/31 | 107 | 107 | 107 | 107 | 6,000 |
2012/05/30 | 106 | 109 | 106 | 109 | 3,000 |
2012/05/29 | 103 | 103 | 103 | 103 | 2,000 |
2012/05/28 | 107 | 107 | 104 | 104 | 12,000 |
2012/05/25 | 110 | 110 | 110 | 110 | 1,000 |
2012/05/23 | 108 | 108 | 108 | 108 | 1,000 |
2012/05/22 | 112 | 112 | 112 | 112 | 1,000 |
2012/05/21 | 102 | 107 | 102 | 107 | 4,000 |
2012/05/18 | 112 | 112 | 102 | 107 | 13,000 |
2012/05/16 | 105 | 109 | 104 | 109 | 10,000 |
2012/05/15 | 106 | 110 | 104 | 107 | 22,000 |
2012/05/14 | 108 | 111 | 108 | 108 | 9,000 |
2012/05/11 | 112 | 115 | 112 | 115 | 2,000 |
2012/05/09 | 113 | 113 | 113 | 113 | 5,000 |
2012/05/08 | 115 | 115 | 114 | 114 | 5,000 |
2012/05/01 | 120 | 120 | 120 | 120 | 1,000 |
2012/04/27 | 124 | 125 | 124 | 125 | 7,000 |
2012/04/26 | 119 | 122 | 119 | 121 | 12,000 |
2012/04/25 | 120 | 121 | 120 | 121 | 4,000 |
2012/04/24 | 120 | 120 | 119 | 119 | 3,000 |
2012/04/23 | 121 | 122 | 121 | 122 | 5,000 |
2012/04/20 | 120 | 120 | 120 | 120 | 2,000 |
2012/04/19 | 121 | 121 | 120 | 120 | 6,000 |
2012/04/18 | 122 | 122 | 122 | 122 | 3,000 |
2012/04/16 | 117 | 121 | 117 | 121 | 3,000 |
2012/04/13 | 121 | 121 | 121 | 121 | 3,000 |
2012/04/11 | 118 | 121 | 118 | 121 | 2,000 |
2012/04/10 | 120 | 120 | 118 | 118 | 19,000 |
2012/04/09 | 119 | 119 | 119 | 119 | 2,000 |
2012/04/06 | 124 | 124 | 124 | 124 | 1,000 |
2012/04/05 | 122 | 124 | 122 | 124 | 7,000 |
2012/04/04 | 127 | 128 | 125 | 125 | 21,000 |
2012/04/03 | 128 | 128 | 128 | 128 | 1,000 |
2012/04/02 | 127 | 128 | 127 | 128 | 6,000 |
2012/03/30 | 127 | 127 | 126 | 126 | 14,000 |
2012/03/29 | 128 | 130 | 127 | 130 | 10,000 |
2012/03/28 | 126 | 127 | 125 | 126 | 12,000 |
2012/03/27 | 127 | 128 | 127 | 128 | 7,000 |
2012/03/26 | 128 | 128 | 126 | 128 | 17,000 |
2012/03/23 | 130 | 130 | 129 | 130 | 9,000 |
2012/03/22 | 130 | 131 | 129 | 131 | 14,000 |
2012/03/21 | 128 | 131 | 127 | 129 | 26,000 |
2012/03/19 | 126 | 127 | 126 | 127 | 14,000 |
2012/03/16 | 125 | 125 | 124 | 125 | 8,000 |
2012/03/15 | 126 | 126 | 124 | 124 | 21,000 |
2012/03/14 | 124 | 126 | 124 | 124 | 20,000 |
2012/03/13 | 124 | 124 | 123 | 123 | 17,000 |
2012/03/12 | 125 | 125 | 125 | 125 | 9,000 |
2012/03/09 | 125 | 126 | 125 | 125 | 7,000 |
2012/03/08 | 126 | 127 | 123 | 125 | 20,000 |
2012/03/07 | 124 | 125 | 124 | 125 | 7,000 |
2012/03/06 | 128 | 128 | 126 | 126 | 10,000 |
2012/03/05 | 126 | 130 | 126 | 130 | 18,000 |
2012/03/02 | 127 | 127 | 124 | 126 | 13,000 |
2012/03/01 | 133 | 133 | 124 | 126 | 53,000 |
2012/02/29 | 121 | 150 | 121 | 128 | 343,000 |
2012/02/28 | 123 | 123 | 120 | 121 | 25,000 |
2012/02/27 | 125 | 128 | 123 | 123 | 38,000 |
2012/02/24 | 123 | 125 | 121 | 122 | 29,000 |
2012/02/23 | 119 | 119 | 119 | 119 | 8,000 |
2012/02/22 | 119 | 120 | 119 | 120 | 9,000 |
2012/02/20 | 119 | 120 | 119 | 120 | 18,000 |
2012/02/17 | 118 | 118 | 118 | 118 | 4,000 |
2012/02/16 | 119 | 119 | 117 | 117 | 16,000 |
2012/02/15 | 119 | 120 | 119 | 120 | 11,000 |
2012/02/14 | 117 | 119 | 117 | 118 | 11,000 |
2012/02/13 | 112 | 117 | 112 | 117 | 12,000 |
2012/02/10 | 116 | 116 | 114 | 116 | 7,000 |
2012/02/09 | 121 | 121 | 115 | 117 | 47,000 |
2012/02/08 | 121 | 123 | 121 | 123 | 8,000 |
2012/02/07 | 121 | 121 | 121 | 121 | 1,000 |
2012/02/06 | 120 | 120 | 120 | 120 | 3,000 |
2012/02/03 | 117 | 119 | 117 | 119 | 4,000 |
2012/02/02 | 120 | 120 | 120 | 120 | 5,000 |
2012/02/01 | 117 | 120 | 114 | 120 | 29,000 |
2012/01/31 | 120 | 123 | 120 | 120 | 18,000 |
2012/01/30 | 117 | 122 | 117 | 122 | 15,000 |
2012/01/27 | 117 | 117 | 117 | 117 | 1,000 |
2012/01/26 | 115 | 117 | 112 | 117 | 24,000 |
2012/01/25 | 115 | 116 | 114 | 115 | 15,000 |
2012/01/24 | 113 | 115 | 113 | 115 | 15,000 |
2012/01/23 | 112 | 113 | 112 | 112 | 5,000 |
2012/01/20 | 111 | 113 | 111 | 113 | 8,000 |
2012/01/19 | 113 | 113 | 108 | 110 | 31,000 |
2012/01/18 | 108 | 111 | 108 | 111 | 16,000 |
2012/01/17 | 106 | 107 | 106 | 107 | 9,000 |
2012/01/16 | 105 | 106 | 105 | 106 | 5,000 |
2012/01/13 | 103 | 106 | 103 | 106 | 6,000 |
2012/01/12 | 105 | 105 | 104 | 104 | 8,000 |
2012/01/11 | 103 | 105 | 103 | 105 | 9,000 |
2012/01/10 | 103 | 103 | 103 | 103 | 1,000 |