1400 ルーデン・ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	6,200	6,990	6,120	6,440	139	64.40
2011-12-29	6,200	6,220	6,190	6,220	4	62.20
2011-12-28	5,850	6,220	5,850	6,220	10	62.20
2011-12-27	6,060	6,150	6,060	6,150	15	61.50
2011-12-26	5,850	6,050	5,850	6,050	11	60.50
2011-12-22	5,900	6,050	5,900	6,050	7	60.50
2011-12-21	5,860	6,100	5,860	6,100	9	61
2011-12-20	6,000	6,040	5,910	6,040	4	60.40
2011-12-19	6,270	6,270	5,950	6,000	29	60
2011-12-16	6,050	6,070	5,860	6,070	18	60.70
2011-12-15	5,840	6,000	5,840	6,000	18	60
2011-12-14	5,900	6,000	5,600	6,000	17	60
2011-12-13	5,880	5,990	5,880	5,950	9	59.50
2011-12-12	5,900	5,960	5,800	5,920	24	59.20
2011-12-09	5,800	5,900	5,800	5,900	13	59
2011-12-08	5,770	5,800	5,600	5,800	31	58
2011-12-07	5,800	5,900	5,600	5,900	27	59
2011-12-06	5,880	5,980	5,600	5,770	46	57.70
2011-12-05	5,720	5,980	5,710	5,860	54	58.60
2011-12-02	5,970	5,990	5,970	5,990	12	59.90
2011-12-01	6,030	6,030	5,970	5,970	11	59.70
2011-11-30	5,950	6,100	5,950	6,100	7	61
2011-11-29	5,920	5,950	5,710	5,950	5	59.50
2011-11-25	5,760	5,910	5,710	5,910	11	59.10
2011-11-24	5,730	5,810	5,730	5,760	3	57.60
2011-11-22	6,100	6,100	6,100	6,100	1	61
2011-11-21	5,950	5,950	5,950	5,950	1	59.50
2011-11-18	5,620	6,080	5,620	5,940	46	59.40
2011-11-17	5,710	6,020	5,710	5,910	10	59.10
2011-11-16	6,060	6,100	6,060	6,100	15	61
2011-11-15	5,900	6,080	5,900	6,060	12	60.60
2011-11-14	5,800	5,820	5,800	5,820	2	58.20
2011-11-11	5,800	6,000	5,770	6,000	20	60
2011-11-10	5,900	6,000	5,800	6,000	22	60
2011-11-09	5,890	5,890	5,850	5,850	5	58.50
2011-11-08	5,750	6,050	5,750	6,050	7	60.50
2011-11-07	5,900	6,150	5,750	6,050	20	60.50
2011-11-04	5,820	5,890	5,700	5,890	12	58.90
2011-11-02	5,830	5,850	5,500	5,770	39	57.70
2011-11-01	5,610	5,870	5,580	5,810	34	58.10
2011-10-31	6,090	6,090	5,600	5,600	50	56
2011-10-28	5,900	6,000	5,820	6,000	14	60
2011-10-27	5,770	5,850	5,770	5,850	37	58.50
2011-10-26	5,990	5,990	5,510	5,770	51	57.70
2011-10-25	5,550	5,990	5,550	5,990	26	59.90
2011-10-24	5,400	5,890	5,400	5,890	8	58.90
2011-10-21	5,100	5,650	5,100	5,460	89	54.60
2011-10-20	5,650	5,680	5,500	5,500	5	55
2011-10-19	5,400	5,650	5,400	5,650	26	56.50
2011-10-18	5,370	5,960	5,350	5,550	135	55.50
2011-10-17	5,340	5,870	5,300	5,870	56	58.70
2011-10-14	5,250	5,350	5,220	5,350	48	53.50
2011-10-13	5,150	5,250	5,100	5,250	21	52.50
2011-10-12	5,110	5,150	5,100	5,150	15	51.50
2011-10-11	5,350	5,350	5,100	5,100	34	51
2011-10-07	5,240	5,380	5,240	5,380	4	53.80
2011-10-06	5,280	5,300	5,200	5,280	10	52.80
2011-10-05	5,100	5,200	5,100	5,200	4	52
2011-10-04	5,100	5,100	5,100	5,100	1	51
2011-10-03	5,240	5,440	5,100	5,100	13	51
2011-09-30	5,200	5,200	5,160	5,160	3	51.60
2011-09-29	5,140	5,250	5,140	5,250	22	52.50
2011-09-28	5,100	5,180	4,980	5,140	9	51.40
2011-09-27	4,810	5,150	4,810	5,000	67	50
2011-09-26	5,120	5,350	5,120	5,150	7	51.50
2011-09-22	5,310	5,330	5,120	5,120	31	51.20
2011-09-21	5,200	5,300	5,200	5,300	36	53
2011-09-20	5,340	5,500	5,340	5,500	7	55
2011-09-16	5,430	5,440	5,430	5,440	4	54.40
2011-09-15	5,200	5,450	5,200	5,260	53	52.60
2011-09-14	5,400	5,400	4,940	5,000	45	50
2011-09-13	5,300	5,460	5,300	5,460	69	54.60
2011-09-12	6,200	6,300	5,400	5,550	121	55.50
2011-09-09	6,230	6,350	6,200	6,250	8	62.50
2011-09-08	6,230	6,230	6,230	6,230	1	62.30
2011-09-07	6,010	6,200	6,000	6,200	5	62
2011-09-06	6,000	6,000	6,000	6,000	2	60
2011-09-05	6,210	6,210	5,690	6,090	61	60.90
2011-09-02	6,010	6,400	6,000	6,150	84	61.50
2011-09-01	6,000	6,000	5,850	6,000	16	60
2011-08-31	5,860	5,980	5,860	5,980	4	59.80
2011-08-30	5,860	5,950	5,800	5,900	13	59
2011-08-29	5,570	5,880	5,560	5,880	7	58.80
2011-08-26	5,550	5,700	5,550	5,700	24	57
2011-08-25	5,570	5,650	5,570	5,650	4	56.50
2011-08-24	5,800	5,800	5,450	5,580	17	55.80
2011-08-23	5,750	5,750	5,700	5,750	7	57.50
2011-08-22	5,700	5,880	5,700	5,700	16	57
2011-08-19	5,810	5,880	5,300	5,880	25	58.80
2011-08-18	5,900	5,900	5,900	5,900	1	59
2011-08-17	5,700	5,990	5,700	5,900	22	59
2011-08-16	5,990	6,000	5,990	6,000	2	60
2011-08-15	5,990	6,060	5,770	5,970	14	59.70
2011-08-12	5,980	5,990	5,900	5,990	47	59.90
2011-08-11	5,450	6,000	5,450	6,000	35	60
2011-08-10	5,460	6,040	5,460	5,700	81	57
2011-08-09	5,400	5,850	5,320	5,850	33	58.50
2011-08-08	6,020	6,100	5,700	6,000	16	60
2011-08-05	6,170	6,190	6,030	6,100	33	61
2011-08-04	6,150	6,270	6,150	6,170	20	61.70
2011-08-03	6,050	6,250	6,050	6,250	24	62.50
2011-08-02	6,210	6,300	6,200	6,300	7	63
2011-08-01	6,150	6,320	6,070	6,300	37	63
2011-07-29	6,240	6,360	6,020	6,350	26	63.50
2011-07-27	6,390	6,400	6,280	6,390	16	63.90
2011-07-26	6,400	6,400	6,300	6,400	7	64
2011-07-25	6,500	6,500	6,250	6,350	26	63.50
2011-07-22	6,260	6,500	6,260	6,500	18	65
2011-07-21	6,500	6,500	6,460	6,460	4	64.60
2011-07-20	6,220	6,490	6,220	6,490	27	64.90
2011-07-19	6,310	6,490	6,220	6,220	14	62.20
2011-07-15	6,490	6,490	6,490	6,490	5	64.90
2011-07-14	6,280	6,420	6,260	6,420	13	64.20
2011-07-13	6,340	6,350	6,250	6,300	23	63
2011-07-12	6,310	6,310	6,240	6,240	13	62.40
2011-07-11	6,490	6,490	6,310	6,310	60	63.10
2011-07-08	6,350	6,490	6,310	6,490	30	64.90
2011-07-07	6,470	6,480	6,300	6,360	62	63.60
2011-07-06	6,390	6,450	6,250	6,450	69	64.50
2011-07-05	6,400	6,490	6,260	6,260	24	62.60
2011-07-04	6,450	6,520	6,450	6,520	23	65.20
2011-07-01	6,500	6,500	6,210	6,350	66	63.50
2011-06-30	6,330	6,450	6,310	6,450	34	64.50
2011-06-29	6,400	6,490	6,300	6,350	50	63.50
2011-06-28	6,550	6,660	6,410	6,480	21	64.80
2011-06-27	6,700	6,700	6,620	6,620	3	66.20
2011-06-24	6,600	6,700	6,600	6,700	3	67
2011-06-23	6,570	6,650	6,570	6,580	5	65.80
2011-06-22	6,500	6,700	6,500	6,700	12	67
2011-06-21	6,580	6,580	6,540	6,540	13	65.40
2011-06-20	6,700	6,700	6,000	6,390	105	63.90
2011-06-17	6,700	6,700	6,150	6,600	49	66
2011-06-16	6,900	6,900	6,750	6,750	12	67.50
2011-06-15	6,620	6,800	6,620	6,800	32	68
2011-06-14	6,700	6,700	6,610	6,700	12	67
2011-06-13	6,980	7,000	6,500	6,800	43	68
2011-06-10	6,720	6,970	6,720	6,970	10	69.70
2011-06-08	6,940	6,940	6,730	6,920	14	69.20
2011-06-07	6,810	6,970	6,800	6,970	28	69.70
2011-06-06	6,850	6,970	6,850	6,970	14	69.70
2011-06-03	7,020	7,020	6,800	7,000	13	70
2011-06-02	6,920	6,920	6,920	6,920	1	69.20
2011-06-01	7,050	7,050	6,870	6,870	15	68.70
2011-05-31	6,870	6,910	6,870	6,910	17	69.10
2011-05-30	7,100	7,100	6,900	7,020	19	70.20
2011-05-27	7,100	7,100	7,090	7,090	40	70.90
2011-05-26	6,780	6,900	6,780	6,900	26	69
2011-05-25	6,800	6,880	6,800	6,880	5	68.80
2011-05-24	6,700	6,890	6,700	6,890	4	68.90
2011-05-23	6,800	6,900	6,620	6,900	17	69
2011-05-20	6,910	7,000	6,850	7,000	26	70
2011-05-19	7,110	7,140	6,910	6,910	30	69.10
2011-05-18	7,080	7,080	6,800	7,000	21	70
2011-05-17	6,500	6,890	6,500	6,890	37	68.90
2011-05-16	6,710	6,710	6,380	6,560	91	65.60
2011-05-13	6,900	6,980	6,800	6,900	37	69
2011-05-12	7,120	7,120	6,950	7,000	31	70
2011-05-11	7,010	7,100	7,010	7,030	30	70.30
2011-05-10	7,000	7,100	6,950	7,090	15	70.90
2011-05-09	7,000	7,000	6,950	6,950	12	69.50
2011-05-06	7,000	7,100	6,800	7,100	46	71
2011-05-02	7,080	7,100	6,950	7,000	61	70
2011-04-28	7,000	7,200	6,950	7,000	29	70
2011-04-27	7,000	7,000	6,840	6,990	33	69.90
2011-04-26	6,990	6,990	6,990	6,990	11	69.90
2011-04-25	7,000	7,000	6,800	6,990	41	69.90
2011-04-22	7,130	7,130	6,900	7,100	20	71
2011-04-21	6,900	7,000	6,900	6,950	24	69.50
2011-04-20	7,000	7,220	6,900	7,000	44	70
2011-04-19	7,250	7,400	7,000	7,000	84	70
2011-04-18	7,050	7,550	7,050	7,550	137	75.50
2011-04-15	6,850	7,380	6,850	7,100	112	71
2011-04-14	6,400	6,550	6,400	6,550	36	65.50
2011-04-13	6,220	6,400	6,010	6,400	109	64
2011-04-12	6,350	6,350	6,150	6,340	17	63.40
2011-04-11	6,220	6,350	6,200	6,350	42	63.50
2011-04-08	6,300	6,400	6,010	6,400	34	64
2011-04-07	6,350	6,590	6,300	6,400	21	64
2011-04-06	6,750	6,750	6,420	6,600	16	66
2011-04-05	6,540	6,780	6,400	6,780	44	67.80
2011-04-04	6,760	6,840	6,510	6,840	76	68.40
2011-04-01	6,870	7,000	6,780	7,000	15	70
2011-03-31	7,120	7,300	6,800	7,000	35	70
2011-03-30	7,310	7,310	7,000	7,120	48	71.20
2011-03-29	6,550	7,500	6,220	7,500	144	75
2011-03-28	7,000	7,000	6,750	6,750	33	67.50
2011-03-25	7,290	7,450	6,860	7,000	95	70
2011-03-24	6,950	7,100	6,720	6,900	123	69
2011-03-23	7,400	7,630	7,000	7,250	141	72.50
2011-03-22	7,460	7,500	7,100	7,250	605	72.50
2011-03-18	5,850	6,500	5,850	6,500	218	65
2011-03-17	5,790	5,840	5,360	5,770	89	57.70
2011-03-16	4,900	5,810	4,830	5,590	256	55.90
2011-03-15	6,000	6,000	5,200	5,200	226	52
2011-03-14	5,780	6,700	5,780	6,200	359	62
2011-03-11	7,440	7,660	7,130	7,280	85	72.80
2011-03-10	7,720	7,890	7,430	7,480	127	74.80
2011-03-09	7,350	7,970	7,350	7,880	247	78.80
2011-03-08	7,450	7,690	7,040	7,350	82	73.50
2011-03-07	7,270	7,400	6,860	7,300	190	73
2011-03-04	7,300	7,300	6,760	7,000	225	70
2011-03-03	6,680	7,450	6,680	7,300	275	73
2011-03-02	6,500	7,000	6,500	6,750	365	67.50
2011-03-01	6,930	7,000	6,780	6,970	322	69.70
2011-02-28	7,950	7,950	6,870	6,990	492	69.90
2011-02-25	7,510	7,970	7,460	7,970	639	79.70
2011-02-24	7,970	9,470	7,500	8,700	2,131	87
2011-02-23	6,860	7,990	6,860	7,970	203	79.70
2011-02-22	6,900	7,100	6,800	6,990	40	69.90
2011-02-21	7,200	7,200	6,720	7,100	83	71
2011-02-18	6,580	7,260	6,500	7,100	344	71
2011-02-17	6,650	6,800	6,550	6,670	112	66.70
2011-02-16	6,450	6,900	6,450	6,620	40	66.20
2011-02-15	6,320	6,970	6,260	6,600	164	66
2011-02-14	7,150	7,300	6,190	6,620	975	66.20
2011-02-10	6,750	7,150	6,450	7,150	1,940	71.50
2011-02-09	5,900	6,150	5,880	6,150	53	61.50
2011-02-08	5,820	5,980	5,820	5,980	7	59.80
2011-02-07	6,040	6,130	5,830	5,830	6	58.30
2011-02-04	5,800	6,050	5,800	6,050	15	60.50
2011-02-03	5,910	5,940	5,720	5,940	19	59.40
2011-02-02	5,780	5,910	5,590	5,910	46	59.10
2011-02-01	5,790	5,800	5,750	5,790	4	57.90
2011-01-31	5,800	5,800	5,210	5,610	60	56.10
2011-01-28	5,680	5,820	5,660	5,800	29	58
2011-01-27	5,700	5,780	5,660	5,780	38	57.80
2011-01-26	5,900	5,900	5,700	5,700	25	57
2011-01-25	5,700	5,800	5,700	5,800	5	58
2011-01-24	5,650	5,650	5,650	5,650	18	56.50
2011-01-21	5,880	5,900	5,650	5,650	19	56.50
2011-01-20	5,700	5,850	5,690	5,850	5	58.50
2011-01-19	5,950	5,950	5,700	5,700	7	57
2011-01-18	5,950	5,950	5,750	5,950	7	59.50
2011-01-17	5,980	5,980	5,950	5,950	19	59.50
2011-01-14	5,890	5,890	5,680	5,680	59	56.80
2011-01-13	5,830	5,830	5,830	5,830	3	58.30
2011-01-12	5,680	5,780	5,680	5,780	4	57.80
2011-01-11	5,650	5,800	5,600	5,780	68	57.80
2011-01-07	5,780	5,900	5,720	5,830	31	58.30
2011-01-06	5,850	5,910	5,810	5,910	8	59.10
2011-01-05	5,950	6,100	5,900	5,900	36	59
2011-01-04	5,910	6,100	5,800	5,850	49	58.50

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