1400 ルーデン・ホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 281 | 288 | 270 | 273 | 220,000 | 273 |
2020-12-29 | 280 | 301 | 260 | 289 | 643,500 | 289 |
2020-12-28 | 255 | 326 | 253 | 284 | 2,283,100 | 284 |
2020-12-25 | 244 | 252 | 244 | 249 | 26,900 | 249 |
2020-12-24 | 246 | 247 | 243 | 245 | 27,900 | 245 |
2020-12-23 | 240 | 250 | 240 | 249 | 30,700 | 249 |
2020-12-22 | 243 | 247 | 239 | 240 | 98,200 | 240 |
2020-12-21 | 255 | 259 | 246 | 249 | 49,200 | 249 |
2020-12-18 | 266 | 272 | 245 | 253 | 209,100 | 253 |
2020-12-17 | 258 | 295 | 251 | 256 | 1,299,300 | 256 |
2020-12-16 | 240 | 243 | 237 | 240 | 30,400 | 240 |
2020-12-15 | 244 | 244 | 237 | 240 | 45,200 | 240 |
2020-12-14 | 244 | 244 | 239 | 241 | 34,900 | 241 |
2020-12-11 | 238 | 243 | 236 | 241 | 41,300 | 241 |
2020-12-10 | 242 | 242 | 232 | 238 | 78,000 | 238 |
2020-12-09 | 248 | 248 | 240 | 241 | 20,200 | 241 |
2020-12-08 | 240 | 249 | 239 | 245 | 60,200 | 245 |
2020-12-07 | 254 | 256 | 241 | 245 | 50,200 | 245 |
2020-12-04 | 257 | 267 | 247 | 250 | 60,000 | 250 |
2020-12-03 | 258 | 272 | 253 | 257 | 108,900 | 257 |
2020-12-02 | 267 | 275 | 252 | 258 | 231,100 | 258 |
2020-12-01 | 262 | 275 | 253 | 259 | 374,300 | 259 |
2020-11-30 | 254 | 258 | 243 | 246 | 62,000 | 246 |
2020-11-27 | 231 | 264 | 229 | 251 | 343,800 | 251 |
2020-11-26 | 234 | 237 | 230 | 231 | 53,000 | 231 |
2020-11-25 | 247 | 253 | 231 | 231 | 145,800 | 231 |
2020-11-24 | 258 | 270 | 243 | 247 | 307,800 | 247 |
2020-11-20 | 241 | 254 | 231 | 250 | 293,800 | 250 |
2020-11-19 | 221 | 256 | 218 | 245 | 707,100 | 245 |
2020-11-18 | 212 | 276 | 211 | 224 | 1,660,800 | 224 |
2020-11-17 | 218 | 219 | 209 | 209 | 34,200 | 209 |
2020-11-16 | 217 | 218 | 213 | 218 | 11,700 | 218 |
2020-11-13 | 209 | 223 | 209 | 215 | 99,700 | 215 |
2020-11-12 | 215 | 218 | 208 | 217 | 28,800 | 217 |
2020-11-11 | 217 | 219 | 205 | 212 | 60,600 | 212 |
2020-11-10 | 217 | 231 | 203 | 217 | 132,300 | 217 |
2020-11-09 | 221 | 225 | 206 | 210 | 83,200 | 210 |
2020-11-06 | 231 | 233 | 218 | 221 | 60,800 | 221 |
2020-11-05 | 230 | 231 | 227 | 231 | 12,800 | 231 |
2020-11-04 | 226 | 230 | 222 | 227 | 18,500 | 227 |
2020-11-02 | 233 | 234 | 223 | 225 | 48,400 | 225 |
2020-10-30 | 231 | 235 | 222 | 232 | 37,100 | 232 |
2020-10-29 | 222 | 231 | 222 | 231 | 17,500 | 231 |
2020-10-28 | 232 | 235 | 226 | 230 | 19,100 | 230 |
2020-10-27 | 231 | 233 | 223 | 232 | 23,700 | 232 |
2020-10-26 | 232 | 233 | 225 | 232 | 23,700 | 232 |
2020-10-23 | 238 | 245 | 223 | 232 | 88,400 | 232 |
2020-10-22 | 246 | 257 | 235 | 236 | 82,800 | 236 |
2020-10-21 | 240 | 253 | 240 | 246 | 48,700 | 246 |
2020-10-20 | 234 | 247 | 231 | 241 | 66,200 | 241 |
2020-10-19 | 227 | 234 | 225 | 234 | 28,300 | 234 |
2020-10-16 | 233 | 233 | 228 | 230 | 30,000 | 230 |
2020-10-15 | 234 | 239 | 228 | 229 | 39,600 | 229 |
2020-10-14 | 236 | 236 | 230 | 234 | 37,800 | 234 |
2020-10-13 | 240 | 245 | 237 | 237 | 39,400 | 237 |
2020-10-12 | 241 | 242 | 230 | 238 | 54,900 | 238 |
2020-10-09 | 250 | 251 | 239 | 240 | 75,000 | 240 |
2020-10-08 | 260 | 273 | 251 | 252 | 125,300 | 252 |
2020-10-07 | 253 | 276 | 243 | 262 | 425,300 | 262 |
2020-10-06 | 237 | 267 | 227 | 253 | 456,700 | 253 |
2020-10-05 | 227 | 285 | 222 | 241 | 1,513,000 | 241 |
2020-10-02 | 222 | 226 | 216 | 216 | 30,000 | 216 |
2020-09-30 | 225 | 225 | 219 | 222 | 8,800 | 222 |
2020-09-29 | 225 | 227 | 220 | 220 | 35,100 | 220 |
2020-09-28 | 224 | 224 | 220 | 220 | 13,500 | 220 |
2020-09-25 | 222 | 224 | 220 | 221 | 14,600 | 221 |
2020-09-24 | 220 | 224 | 218 | 222 | 31,900 | 222 |
2020-09-23 | 219 | 237 | 211 | 220 | 84,500 | 220 |
2020-09-18 | 230 | 238 | 216 | 222 | 60,300 | 222 |
2020-09-17 | 223 | 224 | 210 | 222 | 91,000 | 222 |
2020-09-16 | 229 | 231 | 222 | 223 | 22,700 | 223 |
2020-09-15 | 218 | 230 | 216 | 230 | 81,600 | 230 |
2020-09-14 | 223 | 253 | 215 | 220 | 357,400 | 220 |
2020-09-11 | 220 | 220 | 214 | 215 | 20,800 | 215 |
2020-09-10 | 213 | 217 | 212 | 212 | 15,900 | 212 |
2020-09-09 | 221 | 222 | 210 | 210 | 61,300 | 210 |
2020-09-08 | 223 | 229 | 221 | 221 | 26,200 | 221 |
2020-09-07 | 225 | 225 | 218 | 223 | 62,900 | 223 |
2020-09-04 | 212 | 225 | 205 | 225 | 106,400 | 225 |
2020-09-03 | 204 | 213 | 204 | 213 | 53,000 | 213 |
2020-09-02 | 204 | 208 | 202 | 204 | 31,200 | 204 |
2020-09-01 | 206 | 206 | 203 | 204 | 13,600 | 204 |
2020-08-31 | 200 | 206 | 200 | 206 | 22,200 | 206 |
2020-08-28 | 202 | 204 | 199 | 201 | 32,700 | 201 |
2020-08-27 | 204 | 204 | 202 | 204 | 8,400 | 204 |
2020-08-26 | 208 | 208 | 201 | 202 | 27,300 | 202 |
2020-08-25 | 205 | 205 | 201 | 205 | 13,500 | 205 |
2020-08-24 | 204 | 209 | 200 | 203 | 19,700 | 203 |
2020-08-21 | 198 | 204 | 198 | 203 | 9,400 | 203 |
2020-08-20 | 202 | 202 | 198 | 199 | 14,300 | 199 |
2020-08-19 | 202 | 203 | 199 | 199 | 10,800 | 199 |
2020-08-18 | 203 | 203 | 194 | 202 | 65,000 | 202 |
2020-08-17 | 206 | 206 | 197 | 199 | 42,500 | 199 |
2020-08-14 | 199 | 207 | 193 | 206 | 91,500 | 206 |
2020-08-13 | 204 | 228 | 202 | 214 | 255,000 | 214 |
2020-08-12 | 196 | 202 | 196 | 200 | 22,000 | 200 |
2020-08-11 | 197 | 198 | 192 | 196 | 14,200 | 196 |
2020-08-07 | 198 | 198 | 192 | 193 | 33,700 | 193 |
2020-08-06 | 192 | 195 | 190 | 193 | 43,700 | 193 |
2020-08-05 | 196 | 196 | 193 | 193 | 12,800 | 193 |
2020-08-04 | 195 | 198 | 190 | 195 | 40,700 | 195 |
2020-08-03 | 184 | 191 | 183 | 191 | 26,100 | 191 |
2020-07-31 | 196 | 197 | 181 | 186 | 45,700 | 186 |
2020-07-30 | 202 | 202 | 196 | 197 | 20,800 | 197 |
2020-07-29 | 201 | 201 | 195 | 201 | 37,600 | 201 |
2020-07-28 | 202 | 204 | 193 | 196 | 58,200 | 196 |
2020-07-27 | 193 | 196 | 187 | 192 | 28,100 | 192 |
2020-07-22 | 193 | 195 | 190 | 192 | 22,200 | 192 |
2020-07-21 | 195 | 200 | 192 | 192 | 12,100 | 192 |
2020-07-20 | 195 | 195 | 191 | 195 | 21,200 | 195 |
2020-07-17 | 197 | 197 | 186 | 190 | 33,300 | 190 |
2020-07-16 | 205 | 207 | 189 | 192 | 67,100 | 192 |
2020-07-15 | 210 | 210 | 199 | 200 | 56,000 | 200 |
2020-07-14 | 219 | 219 | 198 | 210 | 226,100 | 210 |
2020-07-13 | 182 | 226 | 182 | 223 | 736,100 | 223 |
2020-07-10 | 212 | 215 | 177 | 177 | 171,500 | 177 |
2020-07-09 | 195 | 228 | 194 | 200 | 790,100 | 200 |
2020-07-08 | 185 | 190 | 183 | 190 | 7,600 | 190 |
2020-07-07 | 186 | 187 | 176 | 185 | 11,800 | 185 |
2020-07-06 | 182 | 195 | 182 | 187 | 16,300 | 187 |
2020-07-03 | 183 | 185 | 180 | 182 | 10,700 | 182 |
2020-07-02 | 186 | 186 | 173 | 182 | 19,300 | 182 |
2020-07-01 | 191 | 192 | 186 | 186 | 11,700 | 186 |
2020-06-30 | 190 | 192 | 187 | 190 | 17,100 | 190 |
2020-06-29 | 194 | 195 | 188 | 188 | 15,000 | 188 |
2020-06-26 | 198 | 198 | 193 | 198 | 8,000 | 198 |
2020-06-25 | 199 | 199 | 194 | 196 | 27,500 | 196 |
2020-06-24 | 203 | 205 | 199 | 200 | 35,300 | 200 |
2020-06-23 | 198 | 202 | 194 | 202 | 39,300 | 202 |
2020-06-22 | 197 | 198 | 191 | 197 | 22,200 | 197 |
2020-06-19 | 200 | 200 | 194 | 197 | 10,700 | 197 |
2020-06-18 | 204 | 204 | 195 | 195 | 11,800 | 195 |
2020-06-17 | 200 | 203 | 192 | 201 | 24,100 | 201 |
2020-06-16 | 193 | 199 | 192 | 197 | 18,500 | 197 |
2020-06-15 | 205 | 205 | 188 | 194 | 44,900 | 194 |
2020-06-12 | 190 | 204 | 183 | 201 | 68,900 | 201 |
2020-06-11 | 207 | 208 | 202 | 202 | 46,300 | 202 |
2020-06-10 | 204 | 212 | 203 | 211 | 46,700 | 211 |
2020-06-09 | 205 | 212 | 203 | 206 | 80,400 | 206 |
2020-06-08 | 221 | 221 | 203 | 211 | 230,200 | 211 |
2020-06-05 | 222 | 245 | 215 | 217 | 528,600 | 217 |
2020-06-04 | 231 | 233 | 213 | 216 | 418,900 | 216 |
2020-06-03 | 210 | 237 | 210 | 237 | 488,700 | 237 |
2020-06-02 | 187 | 192 | 184 | 187 | 34,200 | 187 |
2020-06-01 | 185 | 188 | 182 | 185 | 29,400 | 185 |
2020-05-29 | 184 | 184 | 180 | 181 | 21,600 | 181 |
2020-05-28 | 179 | 185 | 179 | 182 | 62,800 | 182 |
2020-05-27 | 178 | 178 | 172 | 178 | 18,200 | 178 |
2020-05-26 | 171 | 182 | 171 | 176 | 60,400 | 176 |
2020-05-25 | 169 | 171 | 167 | 171 | 34,500 | 171 |
2020-05-22 | 163 | 167 | 160 | 165 | 29,600 | 165 |
2020-05-21 | 167 | 167 | 161 | 163 | 27,300 | 163 |
2020-05-20 | 164 | 166 | 161 | 164 | 7,100 | 164 |
2020-05-19 | 165 | 167 | 164 | 164 | 13,600 | 164 |
2020-05-18 | 168 | 168 | 160 | 165 | 21,700 | 165 |
2020-05-15 | 168 | 168 | 152 | 164 | 114,500 | 164 |
2020-05-14 | 160 | 169 | 160 | 160 | 65,100 | 160 |
2020-05-13 | 162 | 162 | 158 | 159 | 12,100 | 159 |
2020-05-12 | 163 | 163 | 159 | 161 | 6,400 | 161 |
2020-05-11 | 157 | 166 | 157 | 164 | 21,000 | 164 |
2020-05-08 | 163 | 163 | 156 | 161 | 28,900 | 161 |
2020-05-07 | 162 | 162 | 154 | 160 | 21,700 | 160 |
2020-05-01 | 147 | 159 | 147 | 157 | 23,800 | 157 |
2020-04-30 | 145 | 159 | 144 | 152 | 65,400 | 152 |
2020-04-28 | 143 | 145 | 143 | 143 | 10,900 | 143 |
2020-04-27 | 141 | 142 | 140 | 142 | 6,100 | 142 |
2020-04-24 | 141 | 141 | 139 | 141 | 5,600 | 141 |
2020-04-23 | 138 | 145 | 138 | 141 | 12,300 | 141 |
2020-04-22 | 140 | 140 | 135 | 139 | 12,800 | 139 |
2020-04-21 | 148 | 148 | 142 | 142 | 9,000 | 142 |
2020-04-20 | 144 | 149 | 144 | 148 | 15,100 | 148 |
2020-04-17 | 149 | 149 | 146 | 146 | 3,600 | 146 |
2020-04-16 | 151 | 156 | 147 | 147 | 21,900 | 147 |
2020-04-15 | 143 | 156 | 142 | 150 | 20,500 | 150 |
2020-04-14 | 140 | 141 | 137 | 141 | 20,000 | 141 |
2020-04-13 | 138 | 139 | 136 | 137 | 4,500 | 137 |
2020-04-10 | 137 | 137 | 135 | 136 | 3,300 | 136 |
2020-04-09 | 136 | 138 | 135 | 135 | 8,100 | 135 |
2020-04-08 | 131 | 137 | 129 | 133 | 13,200 | 133 |
2020-04-07 | 133 | 133 | 129 | 131 | 8,900 | 131 |
2020-04-06 | 128 | 130 | 127 | 128 | 1,400 | 128 |
2020-04-03 | 127 | 127 | 123 | 125 | 13,200 | 125 |
2020-04-02 | 134 | 134 | 128 | 128 | 15,800 | 128 |
2020-04-01 | 134 | 137 | 134 | 134 | 5,300 | 134 |
2020-03-31 | 137 | 138 | 135 | 135 | 19,100 | 135 |
2020-03-30 | 142 | 142 | 133 | 133 | 21,100 | 133 |
2020-03-27 | 142 | 145 | 139 | 143 | 12,400 | 143 |
2020-03-26 | 151 | 151 | 143 | 145 | 8,200 | 145 |
2020-03-25 | 148 | 151 | 146 | 148 | 26,900 | 148 |
2020-03-24 | 141 | 151 | 140 | 145 | 22,000 | 145 |
2020-03-23 | 138 | 139 | 133 | 139 | 10,900 | 139 |
2020-03-19 | 134 | 140 | 132 | 133 | 28,400 | 133 |
2020-03-18 | 127 | 140 | 126 | 130 | 32,400 | 130 |
2020-03-17 | 112 | 124 | 112 | 122 | 33,700 | 122 |
2020-03-16 | 119 | 119 | 111 | 117 | 26,200 | 117 |
2020-03-13 | 118 | 123 | 104 | 112 | 62,400 | 112 |
2020-03-12 | 136 | 139 | 130 | 132 | 27,500 | 132 |
2020-03-11 | 143 | 145 | 135 | 138 | 32,200 | 138 |
2020-03-10 | 137 | 145 | 132 | 140 | 70,800 | 140 |
2020-03-09 | 148 | 150 | 143 | 144 | 62,800 | 144 |
2020-03-06 | 165 | 166 | 158 | 160 | 46,200 | 160 |
2020-03-05 | 174 | 177 | 171 | 172 | 30,700 | 172 |
2020-03-04 | 163 | 173 | 163 | 173 | 18,800 | 173 |
2020-03-03 | 181 | 184 | 169 | 169 | 46,800 | 169 |
2020-03-02 | 180 | 180 | 168 | 176 | 45,100 | 176 |
2020-02-28 | 172 | 174 | 158 | 170 | 155,800 | 170 |
2020-02-27 | 195 | 197 | 180 | 182 | 50,600 | 182 |
2020-02-26 | 200 | 204 | 187 | 197 | 61,200 | 197 |
2020-02-25 | 199 | 205 | 199 | 205 | 46,900 | 205 |
2020-02-21 | 214 | 220 | 213 | 215 | 23,000 | 215 |
2020-02-20 | 214 | 230 | 209 | 215 | 81,900 | 215 |
2020-02-19 | 213 | 216 | 201 | 208 | 94,900 | 208 |
2020-02-18 | 229 | 233 | 206 | 213 | 129,200 | 213 |
2020-02-17 | 255 | 255 | 236 | 236 | 37,300 | 236 |
2020-02-14 | 248 | 263 | 248 | 255 | 118,100 | 255 |
2020-02-13 | 274 | 280 | 272 | 280 | 24,600 | 280 |
2020-02-12 | 274 | 277 | 265 | 272 | 33,300 | 272 |
2020-02-10 | 266 | 279 | 264 | 279 | 34,900 | 279 |
2020-02-07 | 265 | 268 | 265 | 266 | 7,900 | 266 |
2020-02-06 | 268 | 272 | 265 | 265 | 22,000 | 265 |
2020-02-05 | 268 | 268 | 262 | 268 | 10,500 | 268 |
2020-02-04 | 266 | 267 | 263 | 263 | 5,900 | 263 |
2020-02-03 | 260 | 265 | 257 | 263 | 11,300 | 263 |
2020-01-31 | 261 | 266 | 261 | 263 | 10,100 | 263 |
2020-01-30 | 271 | 272 | 253 | 258 | 41,500 | 258 |
2020-01-29 | 275 | 275 | 269 | 269 | 15,200 | 269 |
2020-01-28 | 270 | 277 | 270 | 270 | 7,900 | 270 |
2020-01-27 | 280 | 280 | 270 | 270 | 35,900 | 270 |
2020-01-24 | 275 | 286 | 275 | 278 | 43,500 | 278 |
2020-01-23 | 272 | 276 | 268 | 274 | 15,000 | 274 |
2020-01-22 | 277 | 277 | 270 | 270 | 26,000 | 270 |
2020-01-21 | 273 | 277 | 273 | 277 | 10,900 | 277 |
2020-01-20 | 275 | 275 | 272 | 272 | 9,700 | 272 |
2020-01-17 | 276 | 276 | 273 | 276 | 9,500 | 276 |
2020-01-16 | 274 | 277 | 273 | 274 | 7,200 | 274 |
2020-01-15 | 272 | 275 | 272 | 274 | 9,400 | 274 |
2020-01-14 | 276 | 278 | 270 | 271 | 23,100 | 271 |
2020-01-10 | 276 | 277 | 272 | 275 | 13,600 | 275 |
2020-01-09 | 271 | 275 | 270 | 275 | 12,500 | 275 |
2020-01-08 | 274 | 274 | 266 | 270 | 27,000 | 270 |
2020-01-07 | 271 | 278 | 268 | 274 | 36,000 | 274 |
2020-01-06 | 266 | 270 | 266 | 267 | 10,000 | 267 |
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