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 |
---|---|---|---|---|---|
2013/12/30 | 164 | 168 | 164 | 166 | 37,000 |
2013/12/27 | 162 | 165 | 161 | 165 | 53,000 |
2013/12/26 | 162 | 162 | 159 | 162 | 33,000 |
2013/12/25 | 156 | 160 | 156 | 160 | 64,000 |
2013/12/24 | 163 | 163 | 154 | 157 | 68,000 |
2013/12/20 | 165 | 166 | 162 | 164 | 65,000 |
2013/12/19 | 168 | 170 | 168 | 168 | 15,000 |
2013/12/18 | 165 | 169 | 165 | 167 | 25,000 |
2013/12/17 | 171 | 171 | 163 | 164 | 20,000 |
2013/12/16 | 178 | 178 | 170 | 170 | 47,000 |
2013/12/13 | 180 | 184 | 172 | 177 | 174,000 |
2013/12/12 | 174 | 176 | 173 | 175 | 47,000 |
2013/12/11 | 171 | 178 | 170 | 176 | 87,000 |
2013/12/10 | 171 | 171 | 168 | 169 | 25,000 |
2013/12/09 | 169 | 170 | 168 | 170 | 32,000 |
2013/12/06 | 168 | 168 | 164 | 167 | 27,000 |
2013/12/05 | 172 | 172 | 168 | 168 | 20,000 |
2013/12/04 | 169 | 171 | 167 | 171 | 44,000 |
2013/12/03 | 167 | 175 | 166 | 172 | 80,000 |
2013/12/02 | 168 | 168 | 165 | 167 | 42,000 |
2013/11/29 | 167 | 168 | 167 | 168 | 52,000 |
2013/11/28 | 170 | 171 | 169 | 169 | 43,000 |
2013/11/27 | 166 | 172 | 165 | 169 | 119,000 |
2013/11/26 | 165 | 165 | 163 | 165 | 41,000 |
2013/11/25 | 165 | 167 | 165 | 167 | 23,000 |
2013/11/22 | 166 | 168 | 164 | 166 | 112,000 |
2013/11/21 | 175 | 175 | 166 | 168 | 100,000 |
2013/11/20 | 173 | 176 | 169 | 175 | 216,000 |
2013/11/19 | 163 | 174 | 160 | 172 | 290,000 |
2013/11/18 | 159 | 162 | 159 | 162 | 57,000 |
2013/11/15 | 158 | 158 | 153 | 157 | 79,000 |
2013/11/14 | 154 | 157 | 154 | 156 | 37,000 |
2013/11/13 | 158 | 160 | 158 | 159 | 14,000 |
2013/11/12 | 158 | 159 | 158 | 159 | 2,000 |
2013/11/11 | 162 | 162 | 158 | 158 | 12,000 |
2013/11/08 | 162 | 163 | 161 | 162 | 26,000 |
2013/11/07 | 162 | 164 | 162 | 162 | 10,000 |
2013/11/06 | 162 | 164 | 162 | 162 | 5,000 |
2013/11/05 | 161 | 164 | 161 | 162 | 5,000 |
2013/11/01 | 158 | 171 | 157 | 157 | 84,000 |
2013/10/31 | 167 | 167 | 153 | 153 | 70,000 |
2013/10/30 | 167 | 169 | 167 | 168 | 51,000 |
2013/10/29 | 169 | 170 | 167 | 167 | 29,000 |
2013/10/28 | 167 | 170 | 167 | 170 | 68,000 |
2013/10/25 | 165 | 167 | 165 | 165 | 22,000 |
2013/10/24 | 164 | 166 | 163 | 166 | 25,000 |
2013/10/23 | 167 | 168 | 163 | 164 | 47,000 |
2013/10/22 | 166 | 168 | 166 | 166 | 29,000 |
2013/10/21 | 165 | 166 | 165 | 166 | 39,000 |
2013/10/18 | 160 | 165 | 160 | 165 | 58,000 |
2013/10/17 | 163 | 164 | 161 | 161 | 42,000 |
2013/10/16 | 167 | 168 | 160 | 162 | 104,000 |
2013/10/15 | 171 | 175 | 169 | 170 | 98,000 |
2013/10/11 | 171 | 174 | 168 | 168 | 67,000 |
2013/10/10 | 165 | 172 | 163 | 171 | 105,000 |
2013/10/09 | 158 | 169 | 157 | 163 | 59,000 |
2013/10/08 | 160 | 160 | 154 | 159 | 53,000 |
2013/10/07 | 163 | 163 | 161 | 162 | 41,000 |
2013/10/04 | 163 | 163 | 159 | 163 | 71,000 |
2013/10/03 | 167 | 168 | 165 | 165 | 45,000 |
2013/10/02 | 175 | 179 | 162 | 166 | 162,000 |
2013/10/01 | 179 | 179 | 175 | 175 | 100,000 |
2013/09/30 | 180 | 180 | 169 | 175 | 286,000 |
2013/09/27 | 188 | 193 | 186 | 190 | 173,000 |
2013/09/26 | 191 | 198 | 183 | 193 | 312,000 |
2013/09/25 | 252 | 253 | 196 | 199 | 1,406,000 |
2013/09/24 | 230 | 246 | 228 | 246 | 627,000 |
2013/09/20 | 149 | 196 | 147 | 196 | 1,980,000 |
2013/09/19 | 138 | 147 | 138 | 146 | 134,000 |
2013/09/18 | 138 | 140 | 136 | 139 | 15,000 |
2013/09/17 | 135 | 138 | 135 | 138 | 16,000 |
2013/09/13 | 131 | 134 | 131 | 134 | 24,000 |
2013/09/12 | 133 | 133 | 133 | 133 | 10,000 |
2013/09/11 | 133 | 134 | 133 | 133 | 11,000 |
2013/09/10 | 130 | 134 | 130 | 132 | 20,000 |
2013/09/09 | 131 | 135 | 130 | 130 | 4,000 |
2013/09/06 | 129 | 130 | 129 | 129 | 6,000 |
2013/09/05 | 127 | 130 | 127 | 130 | 3,000 |
2013/09/04 | 127 | 127 | 127 | 127 | 1,000 |
2013/09/03 | 127 | 127 | 127 | 127 | 1,000 |
2013/08/30 | 131 | 131 | 131 | 131 | 5,000 |
2013/08/29 | 129 | 129 | 128 | 128 | 3,000 |
2013/08/28 | 131 | 131 | 125 | 128 | 33,000 |
2013/08/26 | 139 | 139 | 133 | 134 | 16,000 |
2013/08/23 | 136 | 137 | 136 | 137 | 4,000 |
2013/08/22 | 135 | 135 | 135 | 135 | 3,000 |
2013/08/21 | 136 | 136 | 134 | 134 | 6,000 |
2013/08/14 | 137 | 141 | 134 | 141 | 6,000 |
2013/08/09 | 139 | 139 | 139 | 139 | 3,000 |
2013/08/06 | 144 | 146 | 144 | 144 | 13,000 |
2013/08/05 | 134 | 139 | 134 | 134 | 12,000 |
2013/08/02 | 140 | 140 | 136 | 139 | 9,000 |
2013/08/01 | 139 | 139 | 139 | 139 | 1,000 |
2013/07/31 | 139 | 139 | 138 | 139 | 14,000 |
2013/07/30 | 135 | 135 | 135 | 135 | 1,000 |
2013/07/29 | 136 | 136 | 135 | 135 | 7,000 |
2013/07/26 | 138 | 138 | 135 | 138 | 9,000 |
2013/07/25 | 138 | 138 | 136 | 136 | 15,000 |
2013/07/24 | 138 | 138 | 137 | 137 | 9,000 |
2013/07/23 | 137 | 138 | 137 | 138 | 2,000 |
2013/07/22 | 137 | 137 | 137 | 137 | 5,000 |
2013/07/19 | 140 | 140 | 136 | 136 | 22,000 |
2013/07/18 | 138 | 139 | 138 | 139 | 4,000 |
2013/07/17 | 141 | 141 | 139 | 139 | 8,000 |
2013/07/16 | 141 | 141 | 141 | 141 | 11,000 |
2013/07/12 | 135 | 135 | 135 | 135 | 4,000 |
2013/07/11 | 135 | 135 | 134 | 134 | 5,000 |
2013/07/10 | 134 | 135 | 133 | 133 | 9,000 |
2013/07/09 | 134 | 135 | 133 | 135 | 7,000 |
2013/07/08 | 138 | 138 | 130 | 134 | 16,000 |
2013/07/05 | 132 | 137 | 132 | 134 | 4,000 |
2013/07/03 | 135 | 138 | 135 | 137 | 4,000 |
2013/07/02 | 132 | 137 | 132 | 137 | 9,000 |
2013/07/01 | 130 | 130 | 130 | 130 | 3,000 |
2013/06/28 | 131 | 133 | 131 | 133 | 9,000 |
2013/06/27 | 126 | 131 | 126 | 131 | 8,000 |
2013/06/26 | 131 | 131 | 129 | 129 | 5,000 |
2013/06/25 | 131 | 131 | 129 | 129 | 10,000 |
2013/06/21 | 133 | 133 | 132 | 132 | 3,000 |
2013/06/20 | 137 | 137 | 134 | 136 | 12,000 |
2013/06/19 | 133 | 136 | 133 | 136 | 20,000 |
2013/06/18 | 133 | 135 | 133 | 135 | 4,000 |
2013/06/17 | 131 | 135 | 131 | 135 | 4,000 |
2013/06/14 | 134 | 134 | 131 | 131 | 2,000 |
2013/06/12 | 131 | 134 | 131 | 134 | 3,000 |
2013/06/11 | 137 | 137 | 132 | 134 | 3,000 |
2013/06/10 | 134 | 135 | 131 | 135 | 9,000 |
2013/06/07 | 133 | 135 | 129 | 129 | 34,000 |
2013/06/06 | 134 | 136 | 133 | 133 | 33,000 |
2013/06/05 | 139 | 141 | 138 | 138 | 7,000 |
2013/06/04 | 141 | 141 | 136 | 139 | 29,000 |
2013/06/03 | 142 | 142 | 138 | 138 | 17,000 |
2013/05/31 | 143 | 144 | 143 | 143 | 13,000 |
2013/05/30 | 145 | 145 | 140 | 143 | 52,000 |
2013/05/29 | 146 | 149 | 145 | 149 | 14,000 |
2013/05/28 | 143 | 148 | 140 | 144 | 98,000 |
2013/05/27 | 153 | 153 | 142 | 147 | 38,000 |
2013/05/24 | 159 | 161 | 149 | 153 | 152,000 |
2013/05/23 | 150 | 155 | 146 | 155 | 184,000 |
2013/05/22 | 147 | 152 | 147 | 149 | 28,000 |
2013/05/21 | 146 | 148 | 145 | 147 | 32,000 |
2013/05/20 | 145 | 148 | 144 | 145 | 56,000 |
2013/05/17 | 138 | 142 | 138 | 142 | 40,000 |
2013/05/16 | 142 | 142 | 133 | 138 | 131,000 |
2013/05/15 | 155 | 158 | 134 | 143 | 231,000 |
2013/05/14 | 152 | 157 | 152 | 155 | 53,000 |
2013/05/13 | 154 | 156 | 153 | 153 | 45,000 |
2013/05/10 | 153 | 155 | 152 | 152 | 21,000 |
2013/05/09 | 156 | 156 | 152 | 153 | 52,000 |
2013/05/08 | 158 | 158 | 153 | 154 | 85,000 |
2013/05/07 | 153 | 159 | 152 | 159 | 345,000 |
2013/05/02 | 146 | 160 | 146 | 149 | 423,000 |
2013/05/01 | 148 | 149 | 147 | 147 | 22,000 |
2013/04/30 | 147 | 150 | 147 | 148 | 35,000 |
2013/04/26 | 148 | 148 | 147 | 147 | 37,000 |
2013/04/25 | 151 | 151 | 146 | 148 | 65,000 |
2013/04/24 | 153 | 153 | 149 | 151 | 269,000 |
2013/04/23 | 151 | 153 | 147 | 151 | 174,000 |
2013/04/22 | 148 | 151 | 148 | 148 | 26,000 |
2013/04/19 | 148 | 148 | 146 | 148 | 15,000 |
2013/04/18 | 156 | 156 | 144 | 147 | 340,000 |
2013/04/17 | 150 | 155 | 147 | 153 | 431,000 |
2013/04/16 | 141 | 152 | 140 | 150 | 385,000 |
2013/04/12 | 143 | 145 | 143 | 145 | 13,000 |
2013/04/11 | 142 | 148 | 141 | 147 | 24,000 |
2013/04/10 | 141 | 141 | 140 | 141 | 5,000 |
2013/04/09 | 145 | 145 | 142 | 142 | 15,000 |
2013/04/08 | 146 | 146 | 142 | 142 | 12,000 |
2013/04/05 | 142 | 145 | 142 | 145 | 18,000 |
2013/04/04 | 139 | 139 | 139 | 139 | 2,000 |
2013/04/03 | 141 | 141 | 136 | 138 | 5,000 |
2013/04/02 | 137 | 137 | 135 | 136 | 4,000 |
2013/04/01 | 139 | 139 | 135 | 137 | 15,000 |
2013/03/29 | 143 | 143 | 143 | 143 | 9,000 |
2013/03/28 | 147 | 147 | 144 | 145 | 15,000 |
2013/03/27 | 149 | 150 | 147 | 147 | 5,000 |
2013/03/26 | 150 | 152 | 145 | 152 | 105,000 |
2013/03/25 | 149 | 150 | 146 | 150 | 10,000 |
2013/03/22 | 152 | 152 | 145 | 146 | 49,000 |
2013/03/21 | 152 | 152 | 151 | 152 | 11,000 |
2013/03/19 | 151 | 152 | 150 | 152 | 14,000 |
2013/03/18 | 150 | 151 | 149 | 149 | 8,000 |
2013/03/15 | 150 | 150 | 148 | 150 | 28,000 |
2013/03/14 | 149 | 150 | 149 | 150 | 15,000 |
2013/03/13 | 149 | 149 | 149 | 149 | 4,000 |
2013/03/12 | 147 | 149 | 147 | 147 | 41,000 |
2013/03/11 | 146 | 147 | 144 | 147 | 18,000 |
2013/03/08 | 148 | 148 | 145 | 145 | 21,000 |
2013/03/07 | 148 | 148 | 147 | 147 | 13,000 |
2013/03/06 | 147 | 148 | 145 | 147 | 34,000 |
2013/03/05 | 145 | 148 | 145 | 147 | 22,000 |
2013/03/04 | 144 | 150 | 144 | 144 | 47,000 |
2013/03/01 | 144 | 144 | 144 | 144 | 2,000 |
2013/02/28 | 140 | 143 | 140 | 143 | 9,000 |
2013/02/27 | 144 | 144 | 141 | 141 | 11,000 |
2013/02/26 | 142 | 142 | 141 | 141 | 6,000 |
2013/02/25 | 142 | 144 | 142 | 143 | 6,000 |
2013/02/22 | 137 | 140 | 137 | 140 | 13,000 |
2013/02/21 | 140 | 140 | 139 | 140 | 5,000 |
2013/02/20 | 139 | 140 | 135 | 140 | 27,000 |
2013/02/19 | 138 | 139 | 138 | 139 | 4,000 |
2013/02/18 | 138 | 138 | 138 | 138 | 2,000 |
2013/02/15 | 137 | 139 | 132 | 137 | 24,000 |
2013/02/14 | 138 | 140 | 138 | 139 | 3,000 |
2013/02/13 | 140 | 141 | 136 | 136 | 41,000 |
2013/02/12 | 142 | 143 | 142 | 143 | 3,000 |
2013/02/08 | 144 | 144 | 141 | 142 | 16,000 |
2013/02/07 | 147 | 147 | 144 | 144 | 34,000 |
2013/02/06 | 147 | 147 | 146 | 147 | 29,000 |
2013/02/05 | 145 | 147 | 144 | 145 | 21,000 |
2013/02/04 | 142 | 150 | 142 | 146 | 58,000 |
2013/02/01 | 142 | 143 | 137 | 143 | 27,000 |
2013/01/31 | 140 | 142 | 139 | 142 | 20,000 |
2013/01/30 | 135 | 143 | 135 | 142 | 60,000 |
2013/01/29 | 139 | 141 | 133 | 133 | 42,000 |
2013/01/28 | 139 | 140 | 137 | 138 | 15,000 |
2013/01/25 | 137 | 139 | 137 | 138 | 12,000 |
2013/01/24 | 137 | 138 | 137 | 138 | 11,000 |
2013/01/23 | 140 | 140 | 137 | 137 | 36,000 |
2013/01/22 | 145 | 145 | 140 | 140 | 46,000 |
2013/01/21 | 140 | 153 | 138 | 142 | 77,000 |
2013/01/18 | 137 | 139 | 136 | 139 | 15,000 |
2013/01/17 | 136 | 137 | 134 | 134 | 13,000 |
2013/01/16 | 138 | 141 | 133 | 136 | 43,000 |
2013/01/15 | 138 | 138 | 137 | 137 | 10,000 |
2013/01/11 | 140 | 140 | 136 | 136 | 13,000 |
2013/01/10 | 132 | 138 | 132 | 136 | 22,000 |
2013/01/09 | 131 | 131 | 131 | 131 | 6,000 |
2013/01/08 | 133 | 133 | 131 | 131 | 10,000 |
2013/01/07 | 135 | 135 | 133 | 134 | 18,000 |
2013/01/04 | 132 | 135 | 131 | 134 | 33,000 |