1400 ルーデン・ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 951,000 | 1,040,000 | 950,000 | 1,040,000 | 126 | 20,800 |
| 2005-12-29 | 888,000 | 940,000 | 888,000 | 940,000 | 106 | 18,800 |
| 2005-12-28 | 847,000 | 880,000 | 847,000 | 880,000 | 55 | 17,600 |
| 2005-12-27 | 850,000 | 853,000 | 842,000 | 847,000 | 51 | 16,940 |
| 2005-12-26 | 849,000 | 865,000 | 836,000 | 840,000 | 71 | 16,800 |
| 2005-12-22 | 840,000 | 852,000 | 830,000 | 831,000 | 86 | 16,620 |
| 2005-12-21 | 834,000 | 854,000 | 820,000 | 820,000 | 85 | 16,400 |
| 2005-12-20 | 775,000 | 850,000 | 770,000 | 832,000 | 180 | 16,640 |
| 2005-12-19 | 750,000 | 773,000 | 750,000 | 765,000 | 52 | 15,300 |
| 2005-12-16 | 725,000 | 745,000 | 712,000 | 745,000 | 19 | 14,900 |
| 2005-12-15 | 699,000 | 745,000 | 699,000 | 735,000 | 63 | 14,700 |
| 2005-12-14 | 695,000 | 695,000 | 685,000 | 695,000 | 20 | 13,900 |
| 2005-12-13 | 717,000 | 717,000 | 675,000 | 695,000 | 58 | 13,900 |
| 2005-12-12 | 750,000 | 750,000 | 710,000 | 717,000 | 59 | 14,340 |
| 2005-12-09 | 727,000 | 755,000 | 726,000 | 752,000 | 58 | 15,040 |
| 2005-12-08 | 790,000 | 850,000 | 720,000 | 721,000 | 128 | 14,420 |
| 2005-12-07 | 725,000 | 810,000 | 725,000 | 790,000 | 307 | 15,800 |
| 2005-12-06 | 665,000 | 715,000 | 655,000 | 715,000 | 168 | 14,300 |
| 2005-12-05 | 567,000 | 620,000 | 567,000 | 615,000 | 110 | 12,300 |
| 2005-12-02 | 565,000 | 565,000 | 547,000 | 565,000 | 31 | 11,300 |
| 2005-12-01 | 545,000 | 554,000 | 537,000 | 540,000 | 31 | 10,800 |
| 2005-11-30 | 546,000 | 550,000 | 535,000 | 545,000 | 26 | 10,900 |
| 2005-11-29 | 555,000 | 555,000 | 545,000 | 550,000 | 8 | 11,000 |
| 2005-11-28 | 557,000 | 560,000 | 541,000 | 555,000 | 16 | 11,100 |
| 2005-11-25 | 558,000 | 558,000 | 555,000 | 557,000 | 10 | 11,140 |
| 2005-11-24 | 560,000 | 560,000 | 558,000 | 558,000 | 6 | 11,160 |
| 2005-11-22 | 556,000 | 558,000 | 556,000 | 558,000 | 11 | 11,160 |
| 2005-11-21 | 591,000 | 591,000 | 553,000 | 555,000 | 18 | 11,100 |
| 2005-11-18 | 560,000 | 586,000 | 550,000 | 556,000 | 30 | 11,120 |
| 2005-11-17 | 551,000 | 555,000 | 540,000 | 555,000 | 5 | 11,100 |
| 2005-11-16 | 535,000 | 550,000 | 535,000 | 550,000 | 11 | 11,000 |
| 2005-11-15 | 560,000 | 560,000 | 550,000 | 550,000 | 6 | 11,000 |
| 2005-11-14 | 570,000 | 580,000 | 559,000 | 565,000 | 15 | 11,300 |
| 2005-11-11 | 555,000 | 580,000 | 555,000 | 579,000 | 10 | 11,580 |
| 2005-11-10 | 570,000 | 580,000 | 570,000 | 572,000 | 12 | 11,440 |
| 2005-11-09 | 552,000 | 552,000 | 543,000 | 547,000 | 10 | 10,940 |
| 2005-11-08 | 575,000 | 575,000 | 550,000 | 556,000 | 9 | 11,120 |
| 2005-11-07 | 599,000 | 619,000 | 578,000 | 578,000 | 26 | 11,560 |
| 2005-11-04 | 545,000 | 594,000 | 545,000 | 594,000 | 62 | 11,880 |
| 2005-11-02 | 531,000 | 545,000 | 531,000 | 545,000 | 10 | 10,900 |
| 2005-11-01 | 530,000 | 530,000 | 525,000 | 530,000 | 19 | 10,600 |
| 2005-10-31 | 568,000 | 574,000 | 556,000 | 560,000 | 16 | 11,200 |
| 2005-10-28 | 589,000 | 595,000 | 573,000 | 586,000 | 25 | 11,720 |
| 2005-10-27 | 588,000 | 598,000 | 588,000 | 592,000 | 26 | 11,840 |
| 2005-10-26 | 577,000 | 590,000 | 565,000 | 580,000 | 16 | 11,600 |
| 2005-10-25 | 560,000 | 582,000 | 551,000 | 568,000 | 26 | 11,360 |
| 2005-10-24 | 590,000 | 590,000 | 550,000 | 550,000 | 22 | 11,000 |
| 2005-10-21 | 540,000 | 555,000 | 540,000 | 540,000 | 22 | 10,800 |
| 2005-10-20 | 541,000 | 558,000 | 534,000 | 540,000 | 46 | 10,800 |
| 2005-10-19 | 515,000 | 578,000 | 513,000 | 571,000 | 77 | 11,420 |
| 2005-10-18 | 514,000 | 515,000 | 505,000 | 511,000 | 33 | 10,220 |
| 2005-10-17 | 502,000 | 520,000 | 502,000 | 510,000 | 76 | 10,200 |
| 2005-10-14 | 555,000 | 555,000 | 532,000 | 541,000 | 38 | 10,820 |
| 2005-10-13 | 580,000 | 580,000 | 559,000 | 561,000 | 32 | 11,220 |
| 2005-10-12 | 595,000 | 595,000 | 580,000 | 583,000 | 27 | 11,660 |
| 2005-10-11 | 621,000 | 621,000 | 595,000 | 599,000 | 43 | 11,980 |
| 2005-10-07 | 654,000 | 654,000 | 602,000 | 624,000 | 61 | 12,480 |
| 2005-10-06 | 590,000 | 627,000 | 573,000 | 627,000 | 170 | 12,540 |
| 2005-10-05 | 659,000 | 674,000 | 659,000 | 659,000 | 92 | 13,180 |
| 2005-10-04 | 740,000 | 760,000 | 740,000 | 759,000 | 29 | 15,180 |
| 2005-10-03 | 731,000 | 765,000 | 731,000 | 750,000 | 26 | 15,000 |
| 2005-09-30 | 690,000 | 730,000 | 690,000 | 730,000 | 28 | 14,600 |
| 2005-09-29 | 712,000 | 715,000 | 690,000 | 690,000 | 49 | 13,800 |
| 2005-09-28 | 770,000 | 770,000 | 745,000 | 767,000 | 25 | 15,340 |
| 2005-09-27 | 840,000 | 840,000 | 770,000 | 794,000 | 24 | 15,880 |
| 2005-09-26 | 830,000 | 840,000 | 820,000 | 830,000 | 25 | 16,600 |
| 2005-09-22 | 892,000 | 892,000 | 865,000 | 880,000 | 20 | 17,600 |
| 2005-09-21 | 893,000 | 900,000 | 885,000 | 896,000 | 5 | 17,920 |
| 2005-09-20 | 903,000 | 908,000 | 885,000 | 893,000 | 23 | 17,860 |
| 2005-09-16 | 906,000 | 908,000 | 900,000 | 908,000 | 19 | 18,160 |
| 2005-09-15 | 950,000 | 950,000 | 905,000 | 906,000 | 22 | 18,120 |
| 2005-09-14 | 928,000 | 970,000 | 925,000 | 950,000 | 65 | 19,000 |
| 2005-09-13 | 923,000 | 923,000 | 913,000 | 922,000 | 17 | 18,440 |
| 2005-09-12 | 928,000 | 928,000 | 903,000 | 913,000 | 20 | 18,260 |
| 2005-09-09 | 888,000 | 901,000 | 887,000 | 887,000 | 12 | 17,740 |
| 2005-09-08 | 886,000 | 895,000 | 886,000 | 886,000 | 7 | 17,720 |
| 2005-09-07 | 899,000 | 899,000 | 885,000 | 885,000 | 13 | 17,700 |
| 2005-09-06 | 901,000 | 902,000 | 894,000 | 894,000 | 18 | 17,880 |
| 2005-09-05 | 903,000 | 903,000 | 900,000 | 901,000 | 3 | 18,020 |
| 2005-09-02 | 924,000 | 930,000 | 903,000 | 903,000 | 12 | 18,060 |
| 2005-09-01 | 931,000 | 941,000 | 902,000 | 924,000 | 24 | 18,480 |
| 2005-08-31 | 883,000 | 942,000 | 882,000 | 930,000 | 40 | 18,600 |
| 2005-08-30 | 900,000 | 901,000 | 891,000 | 891,000 | 8 | 17,820 |
| 2005-08-29 | 905,000 | 905,000 | 883,000 | 900,000 | 20 | 18,000 |
| 2005-08-26 | 900,000 | 910,000 | 900,000 | 910,000 | 8 | 18,200 |
| 2005-08-25 | 930,000 | 930,000 | 910,000 | 910,000 | 8 | 18,200 |
| 2005-08-24 | 930,000 | 930,000 | 920,000 | 930,000 | 14 | 18,600 |
| 2005-08-23 | 970,000 | 977,000 | 943,000 | 950,000 | 27 | 19,000 |
| 2005-08-22 | 970,000 | 970,000 | 960,000 | 970,000 | 15 | 19,400 |
| 2005-08-19 | 917,000 | 944,000 | 917,000 | 944,000 | 11 | 18,880 |
| 2005-08-18 | 908,000 | 918,000 | 908,000 | 916,000 | 6 | 18,320 |
| 2005-08-17 | 904,000 | 918,000 | 900,000 | 918,000 | 9 | 18,360 |
| 2005-08-16 | 900,000 | 910,000 | 900,000 | 908,000 | 11 | 18,160 |
| 2005-08-15 | 900,000 | 925,000 | 900,000 | 912,000 | 5 | 18,240 |
| 2005-08-12 | 955,000 | 961,000 | 936,000 | 936,000 | 8 | 18,720 |
| 2005-08-11 | 960,000 | 966,000 | 960,000 | 966,000 | 2 | 19,320 |
| 2005-08-10 | 986,000 | 986,000 | 951,000 | 951,000 | 12 | 19,020 |
| 2005-08-09 | 920,000 | 960,000 | 920,000 | 950,000 | 10 | 19,000 |
| 2005-08-08 | 882,000 | 899,000 | 878,000 | 899,000 | 22 | 17,980 |
| 2005-08-05 | 905,000 | 930,000 | 882,000 | 882,000 | 9 | 17,640 |
| 2005-08-04 | 910,000 | 910,000 | 860,000 | 900,000 | 28 | 18,000 |
| 2005-08-03 | 955,000 | 960,000 | 940,000 | 940,000 | 23 | 18,800 |
| 2005-08-02 | 990,000 | 990,000 | 955,000 | 960,000 | 27 | 19,200 |
| 2005-08-01 | 1,030,000 | 1,030,000 | 980,000 | 993,000 | 42 | 19,860 |
| 2005-07-29 | 1,100,000 | 1,110,000 | 1,000,000 | 1,010,000 | 152 | 20,200 |
| 2005-07-28 | 970,000 | 1,060,000 | 970,000 | 1,060,000 | 112 | 21,200 |
| 2005-07-27 | 975,000 | 975,000 | 950,000 | 958,000 | 31 | 19,160 |
| 2005-07-26 | 995,000 | 995,000 | 981,000 | 981,000 | 16 | 19,620 |
| 2005-07-25 | 1,000,000 | 1,000,000 | 980,000 | 995,000 | 43 | 19,900 |
| 2005-07-22 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 23 | 20,200 |
| 2005-07-21 | 1,020,000 | 1,040,000 | 1,020,000 | 1,020,000 | 15 | 20,400 |
| 2005-07-20 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 36 | 20,800 |
| 2005-07-19 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 42 | 21,200 |
| 2005-07-15 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 46 | 21,400 |
| 2005-07-14 | 1,050,000 | 1,080,000 | 1,040,000 | 1,050,000 | 78 | 21,000 |
| 2005-07-13 | 1,010,000 | 1,070,000 | 1,010,000 | 1,060,000 | 207 | 21,200 |
| 2005-07-12 | 1,100,000 | 1,110,000 | 1,050,000 | 1,070,000 | 65 | 21,400 |
| 2005-07-11 | 1,130,000 | 1,140,000 | 1,090,000 | 1,100,000 | 44 | 22,000 |
| 2005-07-08 | 1,120,000 | 1,150,000 | 1,110,000 | 1,120,000 | 71 | 22,400 |
| 2005-07-07 | 1,200,000 | 1,230,000 | 1,180,000 | 1,180,000 | 51 | 23,600 |
| 2005-07-06 | 1,220,000 | 1,220,000 | 1,170,000 | 1,200,000 | 48 | 24,000 |
| 2005-07-05 | 1,230,000 | 1,240,000 | 1,150,000 | 1,180,000 | 132 | 23,600 |
| 2005-07-04 | 1,320,000 | 1,320,000 | 1,230,000 | 1,240,000 | 224 | 24,800 |
| 2005-07-01 | 1,150,000 | 1,350,000 | 1,100,000 | 1,300,000 | 593 | 26,000 |
| 2005-06-30 | 1,250,000 | 1,330,000 | 1,150,000 | 1,150,000 | 404 | 23,000 |
| 2005-06-29 | 1,230,000 | 1,270,000 | 1,150,000 | 1,270,000 | 630 | 25,400 |
| 2005-06-28 | 984,000 | 1,070,000 | 968,000 | 1,070,000 | 219 | 21,400 |
| 2005-06-27 | 965,000 | 987,000 | 955,000 | 964,000 | 29 | 19,280 |
| 2005-06-24 | 960,000 | 1,000,000 | 960,000 | 985,000 | 37 | 19,700 |
| 2005-06-23 | 1,030,000 | 1,040,000 | 975,000 | 1,000,000 | 174 | 20,000 |
| 2005-06-22 | 857,000 | 966,000 | 857,000 | 966,000 | 95 | 19,320 |
| 2005-06-21 | 877,000 | 882,000 | 866,000 | 866,000 | 33 | 17,320 |
| 2005-06-20 | 912,000 | 912,000 | 870,000 | 873,000 | 42 | 17,460 |
| 2005-06-17 | 896,000 | 924,000 | 890,000 | 919,000 | 57 | 18,380 |
| 2005-06-16 | 849,000 | 910,000 | 840,000 | 895,000 | 88 | 17,900 |
| 2005-06-15 | 880,000 | 880,000 | 840,000 | 850,000 | 45 | 17,000 |
| 2005-06-14 | 929,000 | 929,000 | 856,000 | 860,000 | 107 | 17,200 |
| 2005-06-13 | 999,000 | 999,000 | 930,000 | 930,000 | 98 | 18,600 |
| 2005-06-10 | 950,000 | 1,000,000 | 928,000 | 1,000,000 | 111 | 20,000 |
| 2005-06-09 | 993,000 | 995,000 | 902,000 | 922,000 | 168 | 18,440 |
| 2005-06-08 | 1,050,000 | 1,070,000 | 980,000 | 980,000 | 138 | 19,600 |
| 2005-06-07 | 1,100,000 | 1,120,000 | 1,070,000 | 1,070,000 | 71 | 21,400 |
| 2005-06-06 | 1,100,000 | 1,140,000 | 1,090,000 | 1,120,000 | 44 | 22,400 |
| 2005-06-03 | 1,170,000 | 1,170,000 | 1,120,000 | 1,130,000 | 47 | 22,600 |
| 2005-06-02 | 1,210,000 | 1,220,000 | 1,150,000 | 1,150,000 | 79 | 23,000 |
| 2005-06-01 | 1,160,000 | 1,240,000 | 1,150,000 | 1,180,000 | 130 | 23,600 |
| 2005-05-31 | 1,130,000 | 1,170,000 | 1,110,000 | 1,160,000 | 55 | 23,200 |
| 2005-05-30 | 1,130,000 | 1,170,000 | 1,120,000 | 1,150,000 | 64 | 23,000 |
| 2005-05-27 | 1,140,000 | 1,140,000 | 1,050,000 | 1,100,000 | 74 | 22,000 |
| 2005-05-26 | 1,120,000 | 1,160,000 | 1,090,000 | 1,100,000 | 90 | 22,000 |
| 2005-05-25 | 1,270,000 | 1,290,000 | 1,160,000 | 1,180,000 | 182 | 23,600 |
| 2005-05-24 | 1,320,000 | 1,350,000 | 1,310,000 | 1,310,000 | 26 | 26,200 |
| 2005-05-23 | 1,320,000 | 1,380,000 | 1,290,000 | 1,330,000 | 65 | 26,600 |
| 2005-05-20 | 1,370,000 | 1,370,000 | 1,330,000 | 1,340,000 | 45 | 26,800 |
| 2005-05-19 | 1,380,000 | 1,420,000 | 1,360,000 | 1,380,000 | 107 | 27,600 |
| 2005-05-18 | 1,330,000 | 1,370,000 | 1,290,000 | 1,360,000 | 80 | 27,200 |
| 2005-05-17 | 1,460,000 | 1,470,000 | 1,260,000 | 1,310,000 | 124 | 26,200 |
| 2005-05-16 | 1,520,000 | 1,560,000 | 1,380,000 | 1,410,000 | 71 | 28,200 |
| 2005-05-13 | 1,600,000 | 1,610,000 | 1,530,000 | 1,550,000 | 107 | 31,000 |
| 2005-05-12 | 1,480,000 | 1,620,000 | 1,460,000 | 1,600,000 | 271 | 32,000 |
| 2005-05-11 | 1,470,000 | 1,520,000 | 1,460,000 | 1,460,000 | 74 | 29,200 |
| 2005-05-10 | 1,520,000 | 1,540,000 | 1,420,000 | 1,500,000 | 163 | 30,000 |
| 2005-05-09 | 1,660,000 | 1,660,000 | 1,520,000 | 1,530,000 | 119 | 30,600 |
| 2005-05-06 | 1,740,000 | 1,750,000 | 1,620,000 | 1,650,000 | 178 | 33,000 |
| 2005-05-02 | 1,660,000 | 1,700,000 | 1,630,000 | 1,680,000 | 158 | 33,600 |
| 2005-04-28 | 1,770,000 | 1,790,000 | 1,670,000 | 1,690,000 | 509 | 33,800 |
| 2005-04-27 | 1,750,000 | 1,870,000 | 1,700,000 | 1,740,000 | 1,068 | 34,800 |
| 2005-04-26 | 1,600,000 | 1,870,000 | 1,600,000 | 1,800,000 | 1,287 | 36,000 |
| 2005-04-25 | 1,470,000 | 1,640,000 | 1,450,000 | 1,640,000 | 557 | 32,800 |
| 2005-04-22 | 1,420,000 | 1,540,000 | 1,370,000 | 1,440,000 | 679 | 28,800 |
| 2005-04-21 | 1,300,000 | 1,370,000 | 1,270,000 | 1,360,000 | 286 | 27,200 |
| 2005-04-20 | 1,470,000 | 1,470,000 | 1,360,000 | 1,370,000 | 312 | 27,400 |
| 2005-04-19 | 1,410,000 | 1,470,000 | 1,360,000 | 1,420,000 | 724 | 28,400 |
| 2005-04-18 | 1,430,000 | 1,450,000 | 1,390,000 | 1,390,000 | 227 | 27,800 |
| 2005-04-15 | 1,410,000 | 1,530,000 | 1,390,000 | 1,480,000 | 552 | 29,600 |
| 2005-04-14 | 1,410,000 | 1,480,000 | 1,340,000 | 1,440,000 | 671 | 28,800 |
| 2005-04-13 | 1,530,000 | 1,580,000 | 1,300,000 | 1,470,000 | 1,517 | 29,400 |
| 2005-04-12 | 1,590,000 | 1,650,000 | 1,590,000 | 1,590,000 | 491 | 31,800 |
| 2005-04-11 | 2,010,000 | 2,080,000 | 1,890,000 | 1,890,000 | 1,709 | 37,800 |
| 2005-04-08 | 2,000,000 | 2,300,000 | 1,730,000 | 2,290,000 | 2,613 | 45,800 |
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
