1400 ルーデン・ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	100	128	71	100	2,362,100	100
2023-12-28	119	169	100	103	1,153,400	103
2023-12-27	96	140	86	124	1,570,000	124
2023-12-26	77	105	64	101	1,328,700	101
2023-12-25	63	82	63	75	1,460,100	75
2023-12-22	53	82	53	63	1,904,000	63
2023-12-21	55	67	52	53	858,400	53
2023-12-20	50	57	50	55	748,000	55
2023-12-19	52	52	49	50	237,800	50
2023-12-18	54	55	51	52	242,800	52
2023-12-15	64	65	53	56	686,900	56
2023-12-14	52	70	52	60	2,376,800	60
2023-12-13	53	54	51	52	170,000	52
2023-12-12	55	56	52	54	167,400	54
2023-12-11	56	60	55	55	373,000	55
2023-12-08	52	62	51	55	939,200	55
2023-12-07	50	62	49	52	880,800	52
2023-12-06	49	50	48	50	280,900	50
2023-12-05	50	52	49	50	276,500	50
2023-12-04	52	60	49	52	772,100	52
2023-12-01	60	79	48	52	2,694,800	52
2023-11-30	60	68	55	61	1,660,700	61
2023-11-29	79	82	78	80	107,700	80
2023-11-28	79	80	76	78	79,900	78
2023-11-27	82	83	79	79	84,600	79
2023-11-24	83	83	79	82	195,000	82
2023-11-22	76	93	75	83	1,769,800	83
2023-11-21	76	77	74	75	44,800	75
2023-11-20	76	76	75	75	42,900	75
2023-11-17	76	77	75	76	33,700	76
2023-11-16	77	78	75	78	43,400	78
2023-11-15	80	80	76	77	116,400	77
2023-11-14	83	83	79	80	85,400	80
2023-11-13	85	86	82	84	91,500	84
2023-11-10	84	85	82	82	39,500	82
2023-11-09	85	85	81	84	59,700	84
2023-11-08	85	86	83	85	44,500	85
2023-11-07	88	88	81	85	166,800	85
2023-11-06	89	89	84	87	220,700	87
2023-11-02	93	100	88	90	1,146,300	90
2023-11-01	78	101	75	89	2,947,200	89
2023-10-31	114	115	70	78	1,339,300	78
2023-10-30	123	123	119	120	18,800	120
2023-10-27	122	123	121	123	11,400	123
2023-10-26	120	123	119	122	23,000	122
2023-10-25	120	122	119	120	9,700	120
2023-10-24	120	120	118	120	14,100	120
2023-10-23	121	121	119	120	7,900	120
2023-10-20	121	121	119	121	5,800	121
2023-10-19	120	121	118	120	10,300	120
2023-10-18	122	122	121	121	7,200	121
2023-10-17	121	122	121	122	9,500	122
2023-10-16	122	122	121	121	15,700	121
2023-10-13	122	123	120	123	12,500	123
2023-10-12	120	123	119	123	18,600	123
2023-10-11	121	122	121	121	5,400	121
2023-10-10	121	122	121	121	2,000	121
2023-10-06	121	122	121	121	4,500	121
2023-10-05	122	122	122	122	9,600	122
2023-10-04	121	121	119	120	24,700	120
2023-10-03	124	124	122	122	43,700	122
2023-10-02	123	124	122	123	14,600	123
2023-09-29	125	125	124	124	2,100	124
2023-09-28	125	126	123	124	22,700	124
2023-09-27	124	126	123	125	41,400	125
2023-09-26	123	125	122	124	27,000	124
2023-09-25	124	125	123	123	7,000	123
2023-09-22	121	124	121	123	18,300	123
2023-09-21	123	124	122	123	19,000	123
2023-09-20	123	124	123	124	8,500	124
2023-09-19	124	125	122	123	17,400	123
2023-09-15	127	127	124	124	17,400	124
2023-09-14	125	126	125	126	9,200	126
2023-09-13	126	126	124	125	6,700	125
2023-09-12	124	126	123	126	27,100	126
2023-09-11	123	125	120	124	41,600	124
2023-09-08	125	125	123	124	11,600	124
2023-09-07	126	126	124	125	23,700	125
2023-09-06	125	127	124	124	35,500	124
2023-09-05	127	127	123	125	46,700	125
2023-09-04	127	128	127	127	9,500	127
2023-09-01	127	127	126	127	15,000	127
2023-08-31	127	127	125	127	17,700	127
2023-08-30	126	127	125	127	24,200	127
2023-08-29	127	128	124	125	69,100	125
2023-08-28	124	127	123	126	57,600	126
2023-08-25	122	127	122	125	115,800	125
2023-08-24	122	122	121	121	8,000	121
2023-08-23	123	123	119	121	37,200	121
2023-08-22	122	124	122	123	37,100	123
2023-08-21	125	125	123	124	35,700	124
2023-08-18	125	126	123	125	31,500	125
2023-08-17	124	125	123	125	60,300	125
2023-08-16	126	126	121	121	86,100	121
2023-08-15	122	126	120	125	78,500	125
2023-08-14	122	122	118	122	118,700	122
2023-08-10	120	122	119	122	92,400	122
2023-08-09	120	120	119	120	14,800	120
2023-08-08	120	121	119	120	20,100	120
2023-08-07	120	120	118	120	12,900	120
2023-08-04	118	120	115	119	24,000	119
2023-08-03	120	120	118	120	53,000	120
2023-08-02	116	120	116	120	39,900	120
2023-08-01	118	118	116	116	4,200	116
2023-07-31	117	118	116	116	4,200	116
2023-07-28	117	118	116	116	8,800	116
2023-07-27	119	119	116	116	9,300	116
2023-07-26	116	118	115	118	9,000	118
2023-07-25	116	116	114	116	20,000	116
2023-07-24	116	117	115	116	16,800	116
2023-07-21	115	117	115	116	27,800	116
2023-07-20	115	118	115	116	12,800	116
2023-07-19	115	116	114	115	12,800	115
2023-07-18	116	117	115	115	11,900	115
2023-07-14	118	118	116	117	12,600	117
2023-07-13	120	120	117	118	11,200	118
2023-07-12	119	119	117	118	4,700	118
2023-07-11	117	119	117	117	4,500	117
2023-07-10	118	119	117	117	4,800	117
2023-07-07	116	120	116	118	14,600	118
2023-07-06	121	121	115	118	123,100	118
2023-07-05	120	120	119	120	4,600	120
2023-07-04	121	121	119	120	32,200	120
2023-07-03	123	123	120	122	26,700	122
2023-06-30	124	125	122	122	22,800	122
2023-06-29	120	124	120	123	21,400	123
2023-06-28	121	122	120	120	19,900	120
2023-06-27	122	122	120	121	11,200	121
2023-06-26	123	124	122	123	7,000	123
2023-06-23	124	125	122	123	35,100	123
2023-06-22	123	125	122	124	32,500	124
2023-06-21	124	125	122	123	25,400	123
2023-06-20	123	126	122	124	70,500	124
2023-06-19	121	122	121	122	17,600	122
2023-06-16	121	123	121	121	8,800	121
2023-06-15	122	123	121	121	4,600	121
2023-06-14	124	124	121	123	14,300	123
2023-06-13	126	126	123	124	31,900	124
2023-06-12	124	126	122	126	17,500	126
2023-06-09	122	124	120	124	32,900	124
2023-06-08	121	123	121	122	24,800	122
2023-06-07	122	122	119	120	60,900	120
2023-06-06	122	122	117	120	95,000	120
2023-06-05	126	133	119	120	364,600	120
2023-06-02	128	129	125	126	23,600	126
2023-06-01	129	129	126	128	18,200	128
2023-05-31	130	130	126	129	17,800	129
2023-05-30	128	130	127	128	8,300	128
2023-05-29	131	131	128	130	18,600	130
2023-05-26	133	133	127	130	60,900	130
2023-05-25	133	133	129	132	36,300	132
2023-05-24	131	134	129	133	91,400	133
2023-05-23	132	136	128	131	154,000	131
2023-05-22	122	135	121	133	209,200	133
2023-05-19	124	124	122	122	16,700	122
2023-05-18	124	124	122	122	11,900	122
2023-05-17	123	124	121	124	42,500	124
2023-05-16	124	125	122	122	60,000	122
2023-05-15	132	133	122	124	153,100	124
2023-05-12	122	124	122	122	39,700	122
2023-05-11	126	126	122	122	79,800	122
2023-05-10	130	130	124	126	170,600	126
2023-05-09	120	146	120	130	1,155,400	130
2023-05-08	121	121	119	119	24,800	119
2023-05-02	116	122	116	120	74,100	120
2023-05-01	115	118	114	117	17,700	117
2023-04-28	114	115	112	115	25,000	115
2023-04-27	116	116	113	114	11,400	114
2023-04-26	115	116	112	114	52,100	114
2023-04-25	116	117	116	116	7,400	116
2023-04-24	118	118	116	116	23,700	116
2023-04-21	118	119	117	117	28,200	117
2023-04-20	121	121	119	119	14,100	119
2023-04-19	121	122	119	121	49,900	121
2023-04-18	117	123	117	123	56,900	123
2023-04-17	120	121	116	117	71,600	117
2023-04-14	123	123	118	120	77,400	120
2023-04-13	122	124	121	122	15,200	122
2023-04-12	122	124	120	122	28,500	122
2023-04-11	123	123	120	123	29,300	123
2023-04-10	127	127	121	123	31,900	123
2023-04-07	124	126	123	125	23,100	125
2023-04-06	126	126	123	125	48,500	125
2023-04-05	128	128	123	125	73,900	125
2023-04-04	132	132	126	127	67,200	127
2023-04-03	128	132	126	131	101,300	131
2023-03-31	131	133	128	128	87,500	128
2023-03-30	137	139	131	131	196,500	131
2023-03-29	147	148	135	139	531,500	139
2023-03-28	129	169	129	149	2,117,100	149
2023-03-27	137	138	126	126	75,100	126
2023-03-24	142	142	137	137	42,300	137
2023-03-23	144	144	137	141	53,600	141
2023-03-22	142	148	141	144	28,000	144
2023-03-20	144	144	140	142	17,400	142
2023-03-17	142	145	139	143	40,100	143
2023-03-16	142	143	138	143	52,700	143
2023-03-15	144	150	142	147	45,700	147
2023-03-14	145	145	140	143	33,000	143
2023-03-13	143	148	143	147	28,200	147
2023-03-10	147	151	143	145	63,400	145
2023-03-09	146	155	146	148	73,500	148
2023-03-08	147	148	145	148	25,100	148
2023-03-07	150	150	147	148	32,600	148
2023-03-06	152	153	150	150	36,900	150
2023-03-03	151	151	148	149	47,300	149
2023-03-02	153	153	149	150	67,000	150
2023-03-01	155	158	150	154	85,500	154
2023-02-28	162	162	155	155	124,800	155
2023-02-27	156	166	156	162	162,600	162
2023-02-24	158	169	154	162	249,400	162
2023-02-22	167	168	153	158	334,500	158
2023-02-21	153	187	149	165	1,622,200	165
2023-02-20	156	156	146	146	281,600	146
2023-02-17	167	167	156	156	453,500	156
2023-02-16	148	172	132	172	2,181,000	172
2023-02-15	149	172	146	162	3,261,900	162
2023-02-14	108	134	107	124	1,484,700	124
2023-02-13	100	122	100	107	1,322,700	107
2023-02-10	100	101	99	101	23,200	101
2023-02-09	101	101	99	100	17,700	100
2023-02-08	99	101	99	101	27,300	101
2023-02-07	99	99	98	99	15,000	99
2023-02-06	102	102	98	99	61,800	99
2023-02-03	102	103	101	101	16,000	101
2023-02-02	104	104	102	103	15,100	103
2023-02-01	103	104	100	103	52,200	103
2023-01-31	106	106	104	104	6,200	104
2023-01-30	107	107	105	107	13,600	107
2023-01-27	107	107	106	107	3,100	107
2023-01-26	106	107	106	107	3,000	107
2023-01-25	108	108	107	107	8,000	107
2023-01-24	107	108	106	107	18,300	107
2023-01-23	105	107	103	107	25,600	107
2023-01-20	105	106	104	105	9,500	105
2023-01-19	103	105	101	105	27,800	105
2023-01-18	103	103	102	102	8,400	102
2023-01-17	105	105	102	102	14,600	102
2023-01-16	103	104	101	103	24,600	103
2023-01-13	104	104	102	103	85,600	103
2023-01-12	102	116	102	104	494,400	104
2023-01-11	103	103	102	102	4,000	102
2023-01-10	101	103	101	103	8,800	103
2023-01-06	102	104	101	102	4,700	102
2023-01-05	103	104	101	101	9,500	101
2023-01-04	100	104	100	102	14,700	102

分割・併合履歴： [2014-03-19]1株→100株 [2007-09-03]1株→0.1株 [2006-08-28]1株→5株