1400 ルーデン・ホールディングス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28140,000140,000140,000140,00021,400
2007-12-27140,000140,000138,000140,00051,400
2007-12-26140,000142,000133,000140,000241,400
2007-12-25144,000144,000140,000140,00081,400
2007-12-21110,000150,000110,000149,0005371,490
2007-12-20130,000130,000130,000130,00011,300
2007-12-19125,000130,000125,000130,00081,300
2007-12-18127,000130,000127,000130,000471,300
2007-12-17128,000134,000124,000134,000631,340
2007-12-14133,000139,000122,000137,000751,370
2007-12-13133,000135,000132,000134,000791,340
2007-12-12139,000139,000133,000139,000171,390
2007-12-11132,000140,000132,000140,000191,400
2007-12-10137,000138,000130,000137,000231,370
2007-12-07135,000140,000133,000138,000131,380
2007-12-06136,000141,000136,000141,00081,410
2007-12-05136,000144,000124,000144,000731,440
2007-12-04144,000144,000133,000144,000451,440
2007-12-03142,000144,000133,000144,000611,440
2007-11-30144,000144,000144,000144,00081,440
2007-11-29150,000150,000148,000148,000461,480
2007-11-28159,000163,000150,000150,000481,500
2007-11-27152,000159,000150,000159,000571,590
2007-11-26152,000160,000152,000158,000111,580
2007-11-22159,000165,000159,000160,000151,600
2007-11-21162,000170,000161,000165,000451,650
2007-11-20161,000170,000160,000170,000261,700
2007-11-19170,000170,000169,000170,000251,700
2007-11-16160,000175,000158,000170,0001161,700
2007-11-15170,000170,000156,000170,000441,700
2007-11-14168,000170,000161,000170,000641,700
2007-11-13155,000170,000155,000170,000461,700
2007-11-12149,000163,000145,000160,0001311,600
2007-11-09151,000151,000142,000146,000291,460
2007-11-08153,000154,000144,000145,0006171,450
2007-11-07170,000170,000149,000162,0001381,620
2007-11-06170,000178,000155,000169,0001171,690
2007-11-05189,000189,000168,000180,000351,800
2007-11-02169,000194,000168,000189,0003651,890
2007-11-01145,000167,000145,000167,0001581,670
2007-10-31142,000150,000141,000147,000151,470
2007-10-30154,000160,000145,000149,000411,490
2007-10-29139,000155,000135,000153,000611,530
2007-10-26161,000165,000153,000155,000431,550
2007-10-25170,000175,000162,000170,000111,700
2007-10-24173,000179,000170,000174,00071,740
2007-10-23166,000180,000165,000179,000191,790
2007-10-22174,000174,000168,000172,000141,720
2007-10-19178,000183,000175,000183,000261,830
2007-10-18183,000184,000176,000184,000101,840
2007-10-17185,000185,000185,000185,00051,850
2007-10-16186,000188,000185,000188,000301,880
2007-10-15185,000185,000170,000185,000431,850
2007-10-12181,000185,000181,000185,000201,850
2007-10-11170,000185,000170,000185,000931,850
2007-10-10177,000179,000171,000171,000471,710
2007-10-09175,000176,000172,000175,000221,750
2007-10-05172,000181,000168,000170,000641,700
2007-10-04180,000181,000175,000181,000211,810
2007-10-03181,000190,000180,000180,000431,800
2007-10-02185,000190,000180,000187,000261,870
2007-10-01190,000191,000189,000189,000101,890
2007-09-28187,000193,000182,000193,000491,930
2007-09-27190,000190,000183,000184,00081,840
2007-09-26183,000190,000183,000190,000131,900
2007-09-25186,000192,000178,000191,000261,910
2007-09-21196,000196,000188,000194,000291,940
2007-09-20185,000199,000180,000196,0001851,960
2007-09-19180,000185,000179,000184,000581,840
2007-09-18179,000179,000157,000177,000641,770
2007-09-14180,000184,000174,000177,000841,770
2007-09-13185,000186,000176,000180,000681,800
2007-09-12199,000199,000179,000185,0001291,850
2007-09-11198,000199,000190,000199,0001041,990
2007-09-10198,000200,000190,000200,0001192,000
2007-09-07185,000207,000180,000198,0002471,980
2007-09-06182,000198,000182,000182,0001081,820
2007-09-05198,000206,000179,000205,0001172,050
2007-09-04210,000210,000188,000200,0001132,000
2007-09-03193,000205,000184,000202,0001342,020
2007-08-2720,30020,98018,80019,5004,3931,950
2007-08-2418,53020,30017,25020,3006,3542,030
2007-08-2317,10018,30016,90018,3002,6401,830
2007-08-2214,01016,30014,01016,3002,6221,630
2007-08-2114,40015,30013,04014,5001,1271,450
2007-08-2014,20016,40014,02014,4001,9091,440
2007-08-1715,00015,80013,00014,8003,3051,480
2007-08-1611,80014,60011,01014,6001,9131,460
2007-08-1512,50012,60012,04012,6004301,260
2007-08-1412,90013,00012,01012,9806041,298
2007-08-1313,10013,30012,75012,9005591,290
2007-08-1013,38013,38012,78012,8101,7681,281
2007-08-0914,78014,78014,78014,7805141,478
2007-08-0814,70014,80012,50012,7801,6851,278
2007-08-0715,90015,90014,01014,5008961,450
2007-08-0616,10016,50015,89015,9205151,592
2007-08-0316,67017,00016,15016,6707011,667
2007-08-0215,90017,90015,70016,6701,7181,667
2007-08-0117,30018,05016,70016,7007671,670
2007-07-3119,00019,00018,05018,1007131,810
2007-07-3017,00018,42016,41017,4501,2811,745
2007-07-2718,81018,81017,53017,9901,1761,799
2007-07-2620,30020,50018,81018,8101,4341,881
2007-07-2518,26020,42017,80020,0702,7792,007
2007-07-2420,08020,12018,42018,8602,2501,886
2007-07-2321,50021,80019,52019,8803,6191,988
2007-07-2021,11023,48019,13022,40011,0192,240
2007-07-1920,61020,61019,60020,6107,5422,061
2007-07-1816,15019,20016,15018,41018,8421,841
2007-07-1722,15022,15022,15022,1503682,215
2007-07-1325,15025,15025,15025,1505882,515
2007-07-1228,15028,15028,15028,1503692,815
2007-07-1136,60038,75032,15032,15011,1373,215
2007-07-1037,60040,35034,80035,7508,8253,575
2007-07-0940,00044,30038,80038,8008,7133,880
2007-07-0635,40041,00034,10041,00010,3974,100
2007-07-0544,20044,50037,00037,0004,8753,700
2007-07-0440,00041,00040,00041,0003,1094,100
2007-07-0334,95037,00034,10037,0004,1653,700
2007-07-0231,50033,00030,30033,0003,4293,300
2007-06-2930,50031,00029,70030,8002,5273,080
2007-06-2827,90030,00027,90029,5001,6562,950
2007-06-2728,30028,85027,60027,6001,9192,760
2007-06-2631,00031,45028,50030,2008,3653,020
2007-06-2527,00028,45026,15028,4505,1782,845
2007-06-2222,63025,45022,45025,4504,2202,545
2007-06-2122,16022,54022,12022,4501,0502,245
2007-06-2024,20024,59022,21022,8002,4062,280
2007-06-1923,00024,71022,71023,6004,6852,360
2007-06-1821,55021,71020,82021,7102,0642,171
2007-06-1519,57019,96019,06019,7106181,971
2007-06-1418,60019,40018,59019,3701381,937
2007-06-1318,52018,80018,50018,590611,859
2007-06-1218,90018,90018,41018,8001661,880
2007-06-1119,42019,51018,80018,9903571,899
2007-06-0819,00019,46019,00019,2201581,922
2007-06-0719,60019,60018,70019,1803251,918
2007-06-0619,80019,80019,18019,4001981,940
2007-06-0519,06019,65018,94019,6003561,960
2007-06-0420,11020,15019,80019,8005361,980
2007-06-0120,03020,40019,81020,1006992,010
2007-05-3120,30020,42019,75020,0303142,003
2007-05-3019,90020,29019,60020,2902852,029
2007-05-2919,28019,89018,77019,7002471,970
2007-05-2818,36019,29018,35019,2903991,929
2007-05-2518,80019,30018,40018,5603381,856
2007-05-2419,25019,65019,00019,1004171,910
2007-05-2319,50019,90019,10019,2003121,920
2007-05-2219,90019,90018,72019,5002231,950
2007-05-2118,50020,01018,31019,9902871,999
2007-05-1820,30020,60018,54019,9005601,990
2007-05-1720,52020,62020,14020,4902492,049
2007-05-1620,90021,00020,30020,7804522,078
2007-05-1521,51022,45021,00021,7403712,174
2007-05-1422,55022,76021,88022,0005172,200
2007-05-1121,51023,00021,35022,6604772,266
2007-05-1023,00023,00022,35022,4103922,241
2007-05-0922,90023,00021,89022,7107512,271
2007-05-0821,91024,19021,31023,3001,5032,330
2007-05-0721,40022,00021,20021,9205572,192
2007-05-0221,60021,60021,05021,2005322,120
2007-05-0122,00022,00021,30021,6603522,166
2007-04-2721,60021,98021,20021,9804382,198
2007-04-2621,59021,77021,08021,5002432,150
2007-04-2521,75021,75020,61021,2906972,129
2007-04-2422,80023,20021,10021,4505222,145
2007-04-2323,35023,70022,44022,4401,1012,244
2007-04-2024,98024,98022,41022,4501,8302,245
2007-04-1921,50023,82021,05023,8202,2172,382
2007-04-1824,00024,80020,50020,5203,4052,052
2007-04-1722,00022,30021,79022,1002472,210
2007-04-1622,53022,59021,72022,4003462,240
2007-04-1321,70022,74021,70021,9202722,192
2007-04-1222,60022,60021,70021,9901,4842,199
2007-04-1121,60022,70021,22022,5001,0382,250
2007-04-1024,00024,00022,03022,8001,4862,280
2007-04-0924,80025,70023,11024,9003,3882,490
2007-04-0621,60024,00021,52024,0005682,400
2007-04-0521,00021,94020,61021,6004572,160
2007-04-0421,20021,49020,55021,2504292,125
2007-04-0321,50021,80020,20020,5301,0792,053
2007-04-0222,11023,59022,00022,3004602,230
2007-03-3022,30023,30022,20022,8008022,280
2007-03-2923,60024,40022,20022,6002,1112,260
2007-03-2824,50027,80024,06024,5003,9552,450
2007-03-2726,00026,00025,50026,0001,3092,600
2007-03-2621,80023,00020,90023,0001,0642,300
2007-03-2321,16021,47019,50020,0009302,000
2007-03-2222,07022,30020,40020,8601,4242,086
2007-03-2023,50023,88020,86020,8702,1402,087
2007-03-1922,50024,00022,02023,2008612,320
2007-03-1623,22023,85021,70022,9501,5562,295
2007-03-1524,55024,80022,50022,6201,4132,262
2007-03-1426,65026,65023,65023,6502,3842,365
2007-03-1329,10030,00026,15026,6508222,665
2007-03-1230,50030,50028,50029,1001,1092,910
2007-03-0930,50030,50027,00028,0001,5902,800
2007-03-0832,15032,15030,50030,5008493,050
2007-03-0734,70034,85031,50034,5002033,450
2007-03-0633,60036,00033,00035,1001333,510
2007-03-0536,90036,90034,00034,4001863,440
2007-03-0236,00037,00035,60036,9001413,690
2007-03-0135,20037,40034,80036,1003933,610
2007-02-2835,00035,70033,00034,8001483,480
2007-02-2739,00039,00037,00037,0002753,700
2007-02-2638,05039,00037,60038,0001783,800
2007-02-2341,00041,00038,15038,7001983,870
2007-02-2239,00040,90039,00039,5002423,950
2007-02-2138,10040,40037,95038,6002083,860
2007-02-2038,10039,40037,00038,1002323,810
2007-02-1940,20041,00037,50037,7003543,770
2007-02-1642,10043,75040,00040,6004864,060
2007-02-1540,95043,55040,00042,2001,3474,220
2007-02-1438,10041,80038,00041,3502,0634,135
2007-02-1337,00037,80035,00037,8003393,780
2007-02-0937,80038,20036,50037,2002823,720
2007-02-0840,00040,00037,20038,3009813,830
2007-02-0738,50039,90036,80038,3001,8143,830
2007-02-0640,10040,75038,10038,1003,3253,810
2007-02-0545,70045,70042,10042,1001,8834,210
2007-02-0250,50051,80048,50049,300494,930
2007-02-0150,00051,50048,90050,300825,030
2007-01-3150,00051,00048,20049,8002954,980
2007-01-3055,10056,00052,00052,0001335,200
2007-01-2956,30057,30056,00056,000645,600
2007-01-2657,50059,00056,10057,000615,700
2007-01-2558,00059,70057,20057,7001505,770
2007-01-2458,30061,00058,00058,1002285,810
2007-01-2363,50064,00057,50058,6006565,860
2007-01-2257,10061,10054,50061,1006686,110
2007-01-1951,00056,10050,50056,1004315,610
2007-01-1850,80051,10050,00051,1001465,110
2007-01-1751,00051,50048,50051,5004605,150
2007-01-1655,00055,00049,50051,5006915,150
2007-01-1556,50056,50052,90054,5001495,450
2007-01-1258,00058,00055,20056,500225,650
2007-01-1157,20057,90054,00057,500565,750
2007-01-1057,00057,00055,60056,700775,670
2007-01-0957,00058,20056,60056,600385,660
2007-01-0558,20058,50054,00057,0001025,700
2007-01-0458,20061,00058,20058,500325,850

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