1400 ルーデン・ホールディングス(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 355 | 410 | 348 | 374 | 716,100 | 374 |
2017-12-28 | 337 | 370 | 330 | 355 | 372,200 | 355 |
2017-12-27 | 336 | 346 | 318 | 337 | 202,800 | 337 |
2017-12-26 | 300 | 340 | 295 | 334 | 478,700 | 334 |
2017-12-25 | 313 | 374 | 295 | 295 | 2,279,300 | 295 |
2017-12-22 | 289 | 302 | 289 | 297 | 30,700 | 297 |
2017-12-21 | 286 | 297 | 286 | 297 | 32,800 | 297 |
2017-12-20 | 288 | 291 | 279 | 285 | 86,800 | 285 |
2017-12-19 | 323 | 325 | 286 | 288 | 360,700 | 288 |
2017-12-18 | 290 | 310 | 285 | 307 | 122,400 | 307 |
2017-12-15 | 290 | 296 | 288 | 288 | 23,600 | 288 |
2017-12-14 | 290 | 293 | 289 | 291 | 4,500 | 291 |
2017-12-13 | 289 | 295 | 286 | 292 | 34,100 | 292 |
2017-12-12 | 289 | 291 | 286 | 286 | 11,600 | 286 |
2017-12-11 | 292 | 295 | 288 | 292 | 18,600 | 292 |
2017-12-08 | 301 | 301 | 290 | 292 | 39,900 | 292 |
2017-12-07 | 286 | 304 | 286 | 300 | 32,300 | 300 |
2017-12-06 | 298 | 298 | 284 | 284 | 18,400 | 284 |
2017-12-05 | 285 | 320 | 281 | 292 | 194,900 | 292 |
2017-12-04 | 279 | 290 | 278 | 280 | 61,300 | 280 |
2017-12-01 | 305 | 310 | 295 | 295 | 128,100 | 295 |
2017-11-30 | 296 | 297 | 285 | 297 | 48,700 | 297 |
2017-11-29 | 277 | 288 | 273 | 280 | 26,700 | 280 |
2017-11-28 | 272 | 278 | 269 | 272 | 24,100 | 272 |
2017-11-27 | 276 | 278 | 268 | 272 | 34,100 | 272 |
2017-11-24 | 285 | 286 | 273 | 273 | 27,400 | 273 |
2017-11-22 | 268 | 288 | 265 | 275 | 57,000 | 275 |
2017-11-21 | 266 | 274 | 265 | 269 | 14,000 | 269 |
2017-11-20 | 273 | 273 | 267 | 267 | 4,600 | 267 |
2017-11-17 | 275 | 279 | 269 | 270 | 14,400 | 270 |
2017-11-16 | 258 | 275 | 258 | 271 | 23,600 | 271 |
2017-11-15 | 262 | 271 | 258 | 258 | 39,400 | 258 |
2017-11-13 | 258 | 283 | 258 | 270 | 75,300 | 270 |
2017-11-10 | 242 | 322 | 242 | 260 | 351,300 | 260 |
2017-11-09 | 262 | 263 | 246 | 250 | 44,000 | 250 |
2017-11-08 | 269 | 275 | 256 | 260 | 54,800 | 260 |
2017-11-07 | 275 | 278 | 270 | 270 | 20,900 | 270 |
2017-11-06 | 291 | 291 | 271 | 272 | 60,200 | 272 |
2017-11-02 | 295 | 295 | 287 | 290 | 17,000 | 290 |
2017-11-01 | 288 | 299 | 282 | 291 | 52,300 | 291 |
2017-10-31 | 285 | 292 | 281 | 288 | 31,400 | 288 |
2017-10-30 | 290 | 291 | 279 | 285 | 125,400 | 285 |
2017-10-27 | 300 | 305 | 294 | 298 | 63,800 | 298 |
2017-10-26 | 317 | 320 | 299 | 307 | 212,200 | 307 |
2017-10-25 | 301 | 337 | 297 | 325 | 732,700 | 325 |
2017-10-24 | 279 | 300 | 273 | 297 | 222,200 | 297 |
2017-10-23 | 259 | 297 | 258 | 271 | 176,500 | 271 |
2017-10-20 | 265 | 269 | 256 | 258 | 116,600 | 258 |
2017-10-19 | 274 | 319 | 260 | 265 | 767,800 | 265 |
2017-10-18 | 270 | 280 | 256 | 276 | 154,000 | 276 |
2017-10-17 | 256 | 285 | 256 | 276 | 585,200 | 276 |
2017-10-16 | 257 | 259 | 252 | 255 | 63,600 | 255 |
2017-10-13 | 245 | 254 | 245 | 248 | 111,000 | 248 |
2017-10-12 | 233 | 245 | 233 | 244 | 64,800 | 244 |
2017-10-11 | 235 | 236 | 232 | 232 | 26,700 | 232 |
2017-10-10 | 235 | 237 | 229 | 237 | 24,600 | 237 |
2017-10-06 | 238 | 238 | 228 | 230 | 46,400 | 230 |
2017-10-05 | 245 | 245 | 236 | 240 | 35,400 | 240 |
2017-10-04 | 245 | 245 | 237 | 244 | 29,600 | 244 |
2017-10-03 | 244 | 248 | 235 | 245 | 104,600 | 245 |
2017-10-02 | 233 | 285 | 233 | 247 | 1,057,900 | 247 |
2017-09-29 | 221 | 226 | 220 | 225 | 21,500 | 225 |
2017-09-28 | 224 | 226 | 218 | 224 | 20,400 | 224 |
2017-09-27 | 213 | 229 | 212 | 223 | 40,200 | 223 |
2017-09-26 | 211 | 214 | 211 | 212 | 5,700 | 212 |
2017-09-25 | 210 | 214 | 210 | 214 | 19,600 | 214 |
2017-09-22 | 214 | 215 | 202 | 213 | 35,700 | 213 |
2017-09-21 | 219 | 223 | 213 | 214 | 29,600 | 214 |
2017-09-20 | 222 | 222 | 217 | 221 | 18,700 | 221 |
2017-09-19 | 222 | 225 | 217 | 222 | 34,200 | 222 |
2017-09-15 | 226 | 228 | 220 | 223 | 17,400 | 223 |
2017-09-14 | 215 | 230 | 215 | 230 | 117,300 | 230 |
2017-09-13 | 214 | 215 | 212 | 215 | 14,300 | 215 |
2017-09-12 | 211 | 214 | 210 | 213 | 11,200 | 213 |
2017-09-11 | 212 | 217 | 210 | 210 | 16,400 | 210 |
2017-09-08 | 211 | 211 | 209 | 211 | 5,700 | 211 |
2017-09-07 | 210 | 213 | 210 | 211 | 9,600 | 211 |
2017-09-06 | 210 | 214 | 206 | 213 | 26,300 | 213 |
2017-09-05 | 218 | 218 | 210 | 212 | 33,000 | 212 |
2017-09-04 | 219 | 225 | 216 | 218 | 33,700 | 218 |
2017-09-01 | 226 | 228 | 216 | 225 | 59,900 | 225 |
2017-08-31 | 213 | 235 | 213 | 222 | 299,500 | 222 |
2017-08-30 | 211 | 214 | 207 | 208 | 19,700 | 208 |
2017-08-29 | 212 | 216 | 211 | 211 | 23,800 | 211 |
2017-08-28 | 207 | 218 | 206 | 215 | 46,400 | 215 |
2017-08-25 | 210 | 212 | 207 | 207 | 5,700 | 207 |
2017-08-24 | 209 | 210 | 206 | 208 | 20,600 | 208 |
2017-08-23 | 210 | 215 | 208 | 210 | 20,800 | 210 |
2017-08-22 | 207 | 215 | 204 | 208 | 35,300 | 208 |
2017-08-21 | 203 | 213 | 200 | 209 | 61,600 | 209 |
2017-08-18 | 206 | 207 | 197 | 202 | 68,100 | 202 |
2017-08-17 | 206 | 243 | 205 | 208 | 660,800 | 208 |
2017-08-16 | 197 | 201 | 195 | 200 | 19,600 | 200 |
2017-08-15 | 194 | 196 | 192 | 195 | 24,500 | 195 |
2017-08-14 | 196 | 201 | 190 | 195 | 110,100 | 195 |
2017-08-10 | 212 | 219 | 210 | 212 | 66,800 | 212 |
2017-08-09 | 219 | 220 | 211 | 212 | 46,400 | 212 |
2017-08-08 | 219 | 220 | 217 | 217 | 11,700 | 217 |
2017-08-07 | 217 | 227 | 217 | 219 | 39,600 | 219 |
2017-08-04 | 217 | 238 | 212 | 220 | 70,500 | 220 |
2017-08-03 | 219 | 223 | 216 | 217 | 29,100 | 217 |
2017-08-02 | 213 | 223 | 213 | 219 | 26,500 | 219 |
2017-08-01 | 220 | 228 | 211 | 216 | 89,200 | 216 |
2017-07-31 | 225 | 225 | 215 | 222 | 66,800 | 222 |
2017-07-28 | 240 | 240 | 223 | 227 | 108,400 | 227 |
2017-07-27 | 242 | 243 | 235 | 241 | 76,500 | 241 |
2017-07-26 | 243 | 247 | 240 | 240 | 78,900 | 240 |
2017-07-25 | 249 | 249 | 242 | 244 | 46,100 | 244 |
2017-07-24 | 244 | 248 | 242 | 246 | 37,500 | 246 |
2017-07-21 | 247 | 261 | 237 | 244 | 160,600 | 244 |
2017-07-20 | 243 | 279 | 240 | 246 | 934,000 | 246 |
2017-07-19 | 233 | 247 | 231 | 239 | 36,800 | 239 |
2017-07-18 | 238 | 243 | 233 | 233 | 34,700 | 233 |
2017-07-14 | 245 | 247 | 235 | 235 | 85,700 | 235 |
2017-07-13 | 254 | 256 | 246 | 247 | 115,300 | 247 |
2017-07-12 | 251 | 255 | 245 | 251 | 114,200 | 251 |
2017-07-11 | 235 | 261 | 235 | 250 | 527,100 | 250 |
2017-07-10 | 231 | 233 | 227 | 233 | 46,700 | 233 |
2017-07-07 | 225 | 229 | 225 | 226 | 34,800 | 226 |
2017-07-06 | 234 | 234 | 220 | 228 | 100,900 | 228 |
2017-07-05 | 231 | 236 | 226 | 230 | 48,000 | 230 |
2017-07-04 | 240 | 243 | 233 | 233 | 58,000 | 233 |
2017-07-03 | 244 | 249 | 239 | 241 | 68,200 | 241 |
2017-06-30 | 233 | 242 | 232 | 240 | 52,000 | 240 |
2017-06-29 | 231 | 239 | 231 | 236 | 53,200 | 236 |
2017-06-28 | 232 | 242 | 228 | 234 | 58,700 | 234 |
2017-06-27 | 231 | 235 | 228 | 235 | 100,600 | 235 |
2017-06-26 | 233 | 236 | 225 | 234 | 128,500 | 234 |
2017-06-23 | 244 | 245 | 236 | 240 | 113,300 | 240 |
2017-06-22 | 250 | 250 | 241 | 246 | 79,900 | 246 |
2017-06-21 | 250 | 252 | 243 | 249 | 88,900 | 249 |
2017-06-20 | 258 | 267 | 250 | 252 | 261,600 | 252 |
2017-06-19 | 250 | 252 | 237 | 247 | 80,300 | 247 |
2017-06-16 | 247 | 251 | 237 | 249 | 95,200 | 249 |
2017-06-15 | 255 | 270 | 231 | 247 | 320,800 | 247 |
2017-06-14 | 261 | 266 | 244 | 250 | 155,900 | 250 |
2017-06-13 | 262 | 275 | 255 | 260 | 229,500 | 260 |
2017-06-12 | 273 | 273 | 250 | 258 | 241,300 | 258 |
2017-06-09 | 274 | 275 | 261 | 267 | 197,100 | 267 |
2017-06-08 | 290 | 325 | 271 | 280 | 1,193,700 | 280 |
2017-06-07 | 281 | 284 | 266 | 283 | 397,400 | 283 |
2017-06-06 | 320 | 322 | 283 | 287 | 522,500 | 287 |
2017-06-05 | 326 | 365 | 292 | 314 | 1,667,500 | 314 |
2017-06-02 | 346 | 373 | 306 | 310 | 1,715,200 | 310 |
2017-06-01 | 414 | 454 | 385 | 386 | 2,971,200 | 386 |
2017-05-31 | 349 | 374 | 342 | 374 | 1,067,800 | 374 |
2017-05-30 | 294 | 294 | 294 | 294 | 143,700 | 294 |
2017-05-29 | 184 | 214 | 184 | 214 | 1,089,200 | 214 |
2017-05-26 | 160 | 168 | 159 | 164 | 27,100 | 164 |
2017-05-25 | 158 | 162 | 158 | 160 | 15,300 | 160 |
2017-05-24 | 156 | 159 | 156 | 157 | 12,300 | 157 |
2017-05-23 | 156 | 156 | 156 | 156 | 900 | 156 |
2017-05-22 | 156 | 156 | 155 | 156 | 4,200 | 156 |
2017-05-19 | 155 | 157 | 155 | 155 | 3,700 | 155 |
2017-05-18 | 155 | 156 | 154 | 155 | 14,600 | 155 |
2017-05-17 | 155 | 158 | 155 | 155 | 2,800 | 155 |
2017-05-16 | 156 | 158 | 154 | 158 | 6,800 | 158 |
2017-05-15 | 159 | 159 | 155 | 157 | 10,700 | 157 |
2017-05-12 | 156 | 157 | 154 | 157 | 5,100 | 157 |
2017-05-11 | 158 | 158 | 154 | 156 | 6,900 | 156 |
2017-05-10 | 158 | 158 | 156 | 157 | 3,800 | 157 |
2017-05-09 | 153 | 158 | 152 | 158 | 33,700 | 158 |
2017-05-08 | 159 | 159 | 150 | 158 | 43,500 | 158 |
2017-05-02 | 158 | 159 | 154 | 157 | 9,300 | 157 |
2017-05-01 | 156 | 159 | 156 | 158 | 3,700 | 158 |
2017-04-28 | 154 | 156 | 154 | 154 | 3,700 | 154 |
2017-04-27 | 155 | 155 | 154 | 154 | 400 | 154 |
2017-04-26 | 152 | 155 | 152 | 155 | 4,100 | 155 |
2017-04-25 | 155 | 155 | 151 | 151 | 21,300 | 151 |
2017-04-24 | 157 | 158 | 155 | 155 | 6,000 | 155 |
2017-04-21 | 157 | 162 | 155 | 157 | 18,400 | 157 |
2017-04-20 | 155 | 158 | 155 | 157 | 2,900 | 157 |
2017-04-19 | 154 | 155 | 154 | 155 | 700 | 155 |
2017-04-18 | 153 | 155 | 150 | 153 | 11,700 | 153 |
2017-04-17 | 152 | 157 | 149 | 153 | 14,700 | 153 |
2017-04-14 | 152 | 155 | 150 | 152 | 5,900 | 152 |
2017-04-13 | 147 | 152 | 146 | 151 | 13,000 | 151 |
2017-04-12 | 153 | 158 | 149 | 150 | 33,800 | 150 |
2017-04-11 | 156 | 160 | 156 | 158 | 3,700 | 158 |
2017-04-10 | 157 | 161 | 155 | 156 | 19,000 | 156 |
2017-04-07 | 159 | 161 | 159 | 159 | 8,800 | 159 |
2017-04-06 | 163 | 163 | 154 | 159 | 25,900 | 159 |
2017-04-05 | 161 | 166 | 161 | 164 | 12,200 | 164 |
2017-04-04 | 166 | 169 | 164 | 164 | 12,900 | 164 |
2017-04-03 | 172 | 172 | 168 | 168 | 3,200 | 168 |
2017-03-31 | 170 | 170 | 166 | 169 | 6,300 | 169 |
2017-03-30 | 168 | 170 | 168 | 170 | 3,300 | 170 |
2017-03-29 | 165 | 168 | 165 | 168 | 2,000 | 168 |
2017-03-28 | 164 | 167 | 161 | 164 | 23,500 | 164 |
2017-03-27 | 168 | 169 | 165 | 167 | 8,100 | 167 |
2017-03-24 | 168 | 169 | 168 | 168 | 2,700 | 168 |
2017-03-23 | 164 | 168 | 164 | 167 | 14,800 | 167 |
2017-03-22 | 167 | 168 | 165 | 166 | 9,400 | 166 |
2017-03-21 | 168 | 168 | 161 | 168 | 9,200 | 168 |
2017-03-17 | 168 | 170 | 167 | 167 | 12,500 | 167 |
2017-03-16 | 168 | 170 | 165 | 168 | 8,400 | 168 |
2017-03-15 | 174 | 174 | 169 | 169 | 12,100 | 169 |
2017-03-14 | 177 | 177 | 169 | 172 | 19,500 | 172 |
2017-03-13 | 177 | 178 | 174 | 174 | 17,100 | 174 |
2017-03-10 | 175 | 177 | 175 | 176 | 5,900 | 176 |
2017-03-09 | 178 | 178 | 173 | 173 | 25,500 | 173 |
2017-03-08 | 174 | 178 | 173 | 176 | 28,300 | 176 |
2017-03-07 | 174 | 174 | 170 | 172 | 49,500 | 172 |
2017-03-06 | 172 | 174 | 170 | 172 | 13,800 | 172 |
2017-03-03 | 172 | 172 | 170 | 170 | 8,100 | 170 |
2017-03-02 | 170 | 172 | 168 | 169 | 8,300 | 169 |
2017-03-01 | 170 | 172 | 168 | 169 | 8,600 | 169 |
2017-02-28 | 170 | 172 | 169 | 169 | 7,400 | 169 |
2017-02-27 | 169 | 172 | 168 | 170 | 6,700 | 170 |
2017-02-24 | 169 | 173 | 169 | 171 | 16,200 | 171 |
2017-02-23 | 170 | 170 | 168 | 169 | 4,600 | 169 |
2017-02-22 | 168 | 171 | 168 | 169 | 25,500 | 169 |
2017-02-21 | 168 | 169 | 167 | 169 | 15,800 | 169 |
2017-02-20 | 169 | 170 | 165 | 167 | 21,600 | 167 |
2017-02-17 | 172 | 172 | 164 | 165 | 22,000 | 165 |
2017-02-16 | 172 | 176 | 166 | 169 | 75,300 | 169 |
2017-02-15 | 166 | 170 | 164 | 167 | 25,700 | 167 |
2017-02-14 | 161 | 168 | 159 | 165 | 57,400 | 165 |
2017-02-13 | 163 | 163 | 160 | 160 | 14,400 | 160 |
2017-02-10 | 162 | 163 | 159 | 163 | 15,200 | 163 |
2017-02-09 | 158 | 163 | 157 | 158 | 31,800 | 158 |
2017-02-08 | 157 | 158 | 157 | 158 | 1,500 | 158 |
2017-02-07 | 159 | 159 | 155 | 157 | 9,900 | 157 |
2017-02-06 | 157 | 159 | 155 | 159 | 18,100 | 159 |
2017-02-03 | 154 | 157 | 154 | 156 | 20,000 | 156 |
2017-02-02 | 159 | 159 | 155 | 157 | 16,200 | 157 |
2017-02-01 | 159 | 159 | 156 | 159 | 8,800 | 159 |
2017-01-31 | 158 | 158 | 157 | 158 | 10,200 | 158 |
2017-01-30 | 160 | 160 | 158 | 158 | 14,100 | 158 |
2017-01-27 | 161 | 161 | 158 | 160 | 26,700 | 160 |
2017-01-26 | 162 | 162 | 156 | 160 | 65,700 | 160 |
2017-01-25 | 165 | 166 | 159 | 161 | 62,100 | 161 |
2017-01-24 | 165 | 183 | 158 | 160 | 413,600 | 160 |
2017-01-23 | 161 | 162 | 160 | 160 | 2,900 | 160 |
2017-01-20 | 160 | 161 | 159 | 160 | 7,700 | 160 |
2017-01-19 | 161 | 162 | 160 | 160 | 9,700 | 160 |
2017-01-18 | 160 | 160 | 159 | 160 | 10,900 | 160 |
2017-01-17 | 161 | 161 | 160 | 160 | 3,400 | 160 |
2017-01-16 | 162 | 162 | 161 | 162 | 1,800 | 162 |
2017-01-13 | 160 | 162 | 160 | 162 | 13,300 | 162 |
2017-01-12 | 162 | 162 | 159 | 160 | 9,500 | 160 |
2017-01-11 | 161 | 164 | 160 | 161 | 10,600 | 161 |
2017-01-10 | 160 | 162 | 160 | 161 | 13,700 | 161 |
2017-01-06 | 162 | 162 | 161 | 161 | 5,100 | 161 |
2017-01-05 | 162 | 163 | 160 | 162 | 25,700 | 162 |
2017-01-04 | 159 | 161 | 159 | 160 | 12,700 | 160 |
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