1400 ルーデン・ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	7,650	7,740	7,650	7,660	32	76.60
2012-12-27	7,780	7,840	7,600	7,700	115	77
2012-12-26	7,790	8,000	7,790	7,800	59	78
2012-12-25	7,760	8,090	7,760	7,940	28	79.40
2012-12-21	8,140	8,140	7,710	7,750	120	77.50
2012-12-20	8,360	8,390	8,000	8,140	45	81.40
2012-12-19	7,900	8,250	7,900	8,060	246	80.60
2012-12-18	7,700	8,180	7,610	7,900	117	79
2012-12-17	7,660	7,700	7,500	7,700	100	77
2012-12-14	7,300	8,380	7,300	7,940	447	79.40
2012-12-13	7,300	7,450	7,300	7,300	43	73
2012-12-12	7,050	7,300	7,050	7,240	238	72.40
2012-12-11	7,150	7,150	6,870	7,130	48	71.30
2012-12-10	7,050	7,050	6,900	7,050	40	70.50
2012-12-07	6,850	7,050	6,850	7,050	95	70.50
2012-12-06	6,780	6,890	6,530	6,890	82	68.90
2012-12-05	6,870	6,870	6,670	6,800	52	68
2012-12-04	6,770	6,880	6,730	6,880	74	68.80
2012-12-03	6,800	6,900	6,710	6,870	165	68.70
2012-11-30	7,000	7,010	6,810	6,900	95	69
2012-11-29	7,100	7,180	6,970	6,970	104	69.70
2012-11-28	7,110	7,250	7,090	7,090	35	70.90
2012-11-27	7,200	7,240	7,100	7,150	55	71.50
2012-11-26	6,990	7,100	6,990	7,080	57	70.80
2012-11-22	6,950	7,000	6,910	7,000	86	70
2012-11-21	7,040	7,100	7,000	7,100	62	71
2012-11-20	6,980	7,050	6,880	7,050	148	70.50
2012-11-19	7,000	7,100	6,850	6,990	148	69.90
2012-11-16	7,370	7,370	6,850	7,200	108	72
2012-11-15	7,050	7,690	7,050	7,450	398	74.50
2012-11-14	8,200	8,250	7,900	8,100	36	81
2012-11-13	8,100	8,200	7,950	8,200	62	82
2012-11-12	8,140	8,140	8,100	8,100	14	81
2012-11-09	8,140	8,140	8,000	8,140	34	81.40
2012-11-08	8,000	8,130	8,000	8,130	17	81.30
2012-11-07	8,060	8,250	8,060	8,150	46	81.50
2012-11-06	8,180	8,180	8,000	8,050	15	80.50
2012-11-05	8,000	8,160	8,000	8,160	49	81.60
2012-11-02	8,110	8,130	8,000	8,000	23	80
2012-11-01	7,850	8,160	7,850	8,050	90	80.50
2012-10-31	7,930	8,380	7,930	8,240	66	82.40
2012-10-30	8,240	8,240	8,100	8,230	12	82.30
2012-10-29	8,300	8,300	8,150	8,250	5	82.50
2012-10-26	8,150	8,150	8,150	8,150	21	81.50
2012-10-25	8,130	8,130	8,000	8,000	4	80
2012-10-24	8,140	8,140	7,810	8,060	25	80.60
2012-10-23	8,150	8,200	8,010	8,070	22	80.70
2012-10-22	8,190	8,310	8,150	8,150	67	81.50
2012-10-19	8,100	8,190	8,100	8,190	7	81.90
2012-10-18	8,080	8,080	7,930	8,000	10	80
2012-10-17	7,950	7,950	7,800	7,800	7	78
2012-10-16	8,000	8,000	7,360	7,990	28	79.90
2012-10-15	8,020	8,020	7,950	8,000	58	80
2012-10-12	8,100	8,150	7,930	8,100	22	81
2012-10-11	7,910	8,220	7,910	8,150	37	81.50
2012-10-10	8,040	8,040	7,850	8,000	46	80
2012-10-09	7,930	8,190	7,930	8,190	18	81.90
2012-10-05	8,100	8,200	8,010	8,200	36	82
2012-10-04	8,100	8,110	8,030	8,100	26	81
2012-10-03	8,130	8,130	8,130	8,130	2	81.30
2012-10-02	8,020	8,190	8,020	8,070	6	80.70
2012-10-01	8,140	8,140	8,120	8,120	3	81.20
2012-09-28	8,010	8,150	8,010	8,150	29	81.50
2012-09-27	8,020	8,280	8,020	8,260	34	82.60
2012-09-26	8,050	8,050	8,020	8,020	30	80.20
2012-09-25	8,100	8,100	8,050	8,100	25	81
2012-09-24	8,040	8,150	8,040	8,150	127	81.50
2012-09-21	8,400	8,430	8,290	8,290	25	82.90
2012-09-20	8,210	8,360	8,210	8,360	10	83.60
2012-09-19	8,250	8,350	8,180	8,250	84	82.50
2012-09-18	8,400	8,450	8,260	8,300	37	83
2012-09-14	8,600	8,700	8,400	8,400	18	84
2012-09-13	8,610	8,610	8,380	8,600	21	86
2012-09-12	8,700	8,810	8,700	8,700	19	87
2012-09-11	8,300	8,700	8,300	8,700	26	87
2012-09-10	8,460	8,490	8,220	8,350	20	83.50
2012-09-07	8,460	8,460	8,350	8,350	9	83.50
2012-09-06	8,310	8,470	8,310	8,310	8	83.10
2012-09-05	8,360	8,360	8,330	8,330	26	83.30
2012-09-04	8,480	8,500	8,350	8,360	79	83.60
2012-09-03	8,410	8,800	8,410	8,800	23	88
2012-08-31	8,970	8,970	8,520	8,540	26	85.40
2012-08-30	8,610	8,900	8,600	8,850	6	88.50
2012-08-29	8,900	8,900	8,330	8,550	38	85.50
2012-08-28	8,860	9,000	8,750	8,900	39	89
2012-08-27	9,000	9,150	8,600	8,800	87	88
2012-08-24	9,000	9,200	9,000	9,200	93	92
2012-08-23	9,500	9,530	9,000	9,200	410	92
2012-08-22	8,400	9,700	8,190	9,700	251	97
2012-08-21	8,410	8,410	8,400	8,400	12	84
2012-08-20	8,150	8,500	8,150	8,400	36	84
2012-08-17	8,250	8,250	8,080	8,090	28	80.90
2012-08-16	8,150	8,240	8,090	8,150	9	81.50
2012-08-15	8,120	8,260	8,080	8,140	20	81.40
2012-08-14	8,110	8,150	8,050	8,110	128	81.10
2012-08-13	8,110	8,340	8,110	8,170	20	81.70
2012-08-10	8,080	8,300	7,650	8,070	242	80.70
2012-08-09	8,790	8,790	8,450	8,790	51	87.90
2012-08-08	8,480	8,880	8,480	8,600	26	86
2012-08-07	8,710	8,780	8,700	8,780	73	87.80
2012-08-06	8,960	8,960	8,560	8,700	32	87
2012-08-03	8,310	8,890	8,310	8,890	39	88.90
2012-08-02	8,210	8,570	8,210	8,570	26	85.70
2012-08-01	8,870	8,870	8,250	8,490	65	84.90
2012-07-31	8,600	8,800	8,410	8,800	7	88
2012-07-30	8,700	8,700	8,480	8,480	7	84.80
2012-07-27	8,600	8,700	8,450	8,700	11	87
2012-07-26	8,540	8,900	8,500	8,600	85	86
2012-07-25	8,450	8,450	8,180	8,430	9	84.30
2012-07-24	8,200	8,340	8,180	8,340	56	83.40
2012-07-23	8,420	8,480	8,300	8,380	83	83.80
2012-07-20	8,800	8,800	8,420	8,430	127	84.30
2012-07-19	8,760	8,900	8,570	8,890	36	88.90
2012-07-18	8,610	8,760	8,520	8,760	165	87.60
2012-07-17	8,850	9,700	8,540	8,610	375	86.10
2012-07-13	8,900	8,990	8,680	8,990	82	89.90
2012-07-12	9,000	9,000	8,780	8,900	296	89
2012-07-11	9,210	9,500	8,800	9,110	746	91.10
2012-07-10	9,860	11,700	9,600	9,810	2,155	98.10
2012-07-09	9,260	10,760	9,260	10,760	1,304	107.60
2012-07-06	9,100	9,260	8,950	9,260	274	92.60
2012-07-05	9,060	9,100	8,980	9,090	58	90.90
2012-07-04	9,170	9,170	8,980	8,980	48	89.80
2012-07-03	9,100	9,200	8,880	8,880	149	88.80
2012-07-02	9,100	9,500	8,880	9,100	223	91
2012-06-29	8,570	9,380	8,570	8,950	362	89.50
2012-06-28	8,520	8,630	8,430	8,500	50	85
2012-06-27	8,770	8,780	8,310	8,430	101	84.30
2012-06-26	8,610	8,850	8,610	8,780	50	87.80
2012-06-25	8,930	8,930	8,550	8,600	210	86
2012-06-22	8,700	9,100	8,600	8,930	198	89.30
2012-06-21	8,310	8,600	8,310	8,600	38	86
2012-06-20	8,530	8,530	8,350	8,350	20	83.50
2012-06-19	8,500	8,500	8,410	8,500	40	85
2012-06-18	8,500	8,600	8,400	8,460	77	84.60
2012-06-15	8,400	8,400	8,120	8,200	90	82
2012-06-14	8,250	8,350	8,100	8,350	94	83.50
2012-06-13	8,300	8,300	8,190	8,190	3	81.90
2012-06-12	8,100	8,290	8,100	8,280	46	82.80
2012-06-11	8,380	8,420	8,280	8,300	22	83
2012-06-08	8,500	8,550	8,260	8,370	45	83.70
2012-06-07	8,580	8,580	8,210	8,480	65	84.80
2012-06-06	8,000	8,600	7,900	8,290	174	82.90
2012-06-05	7,610	8,070	7,610	8,000	114	80
2012-06-04	8,050	8,110	7,880	7,910	51	79.10
2012-06-01	8,450	8,450	8,100	8,300	55	83
2012-05-31	8,250	8,500	8,220	8,220	29	82.20
2012-05-30	8,520	8,520	8,520	8,520	1	85.20
2012-05-29	8,690	8,690	8,300	8,300	10	83
2012-05-28	8,300	8,590	8,180	8,590	25	85.90
2012-05-25	8,440	8,550	8,200	8,200	54	82
2012-05-24	8,060	8,350	8,050	8,350	63	83.50
2012-05-23	8,600	8,600	8,200	8,200	104	82
2012-05-22	8,700	8,920	8,410	8,920	84	89.20
2012-05-21	8,200	8,460	8,150	8,460	40	84.60
2012-05-18	8,350	8,350	8,160	8,190	47	81.90
2012-05-17	8,200	8,650	8,200	8,650	36	86.50
2012-05-16	7,750	8,350	7,550	8,150	82	81.50
2012-05-15	8,050	8,190	7,200	7,900	291	79
2012-05-14	9,110	9,110	8,350	8,370	249	83.70
2012-05-11	8,700	9,680	8,680	9,000	458	90
2012-05-10	8,590	8,700	8,410	8,600	75	86
2012-05-09	8,400	8,850	8,390	8,590	141	85.90
2012-05-08	8,550	8,550	8,250	8,400	127	84
2012-05-07	8,550	8,600	8,360	8,590	131	85.90
2012-05-02	8,780	8,790	8,540	8,690	172	86.90
2012-05-01	8,560	8,770	8,550	8,660	285	86.60
2012-04-27	9,160	9,230	8,540	8,540	887	85.40
2012-04-26	10,630	10,930	9,210	9,460	2,020	94.60
2012-04-25	8,480	9,890	8,480	9,890	2,569	98.90
2012-04-24	8,340	8,400	8,320	8,390	31	83.90
2012-04-23	8,380	8,380	8,240	8,350	76	83.50
2012-04-20	8,270	8,270	8,220	8,260	36	82.60
2012-04-19	8,350	8,380	8,220	8,220	58	82.20
2012-04-18	8,280	8,400	8,270	8,350	130	83.50
2012-04-17	8,300	8,350	8,250	8,280	41	82.80
2012-04-16	8,290	8,350	8,200	8,210	99	82.10
2012-04-13	8,390	8,400	8,280	8,280	65	82.80
2012-04-12	8,300	8,370	8,250	8,300	19	83
2012-04-11	8,380	8,380	8,210	8,260	25	82.60
2012-04-10	8,140	8,380	8,140	8,380	42	83.80
2012-04-09	8,040	8,200	8,040	8,140	42	81.40
2012-04-06	8,150	8,320	8,130	8,300	63	83
2012-04-05	8,270	8,270	7,950	8,130	263	81.30
2012-04-04	8,330	8,500	8,300	8,350	72	83.50
2012-04-03	8,350	8,490	8,280	8,300	59	83
2012-04-02	8,440	8,500	8,260	8,350	78	83.50
2012-03-30	8,250	8,450	8,250	8,310	54	83.10
2012-03-29	8,220	8,390	8,170	8,250	96	82.50
2012-03-28	8,310	8,310	8,130	8,300	58	83
2012-03-27	8,380	8,470	8,200	8,310	155	83.10
2012-03-26	8,410	8,560	8,200	8,300	251	83
2012-03-23	8,270	8,410	8,250	8,390	213	83.90
2012-03-22	8,570	8,570	8,400	8,450	72	84.50
2012-03-21	8,900	8,950	8,470	8,470	297	84.70
2012-03-19	9,070	9,070	8,550	8,750	330	87.50
2012-03-16	9,000	9,180	8,800	8,970	195	89.70
2012-03-15	9,100	9,430	8,600	9,040	675	90.40
2012-03-14	8,530	9,400	8,530	9,000	1,041	90
2012-03-13	8,310	8,580	8,250	8,430	396	84.30
2012-03-12	8,700	8,700	8,390	8,450	531	84.50
2012-03-09	8,720	8,720	8,350	8,670	418	86.70
2012-03-08	8,310	8,590	8,300	8,500	341	85
2012-03-07	8,130	8,380	8,000	8,240	308	82.40
2012-03-06	8,360	8,360	8,000	8,120	205	81.20
2012-03-05	8,050	8,400	8,050	8,360	145	83.60
2012-03-02	8,340	8,400	8,100	8,400	132	84
2012-03-01	8,350	8,350	8,200	8,340	210	83.40
2012-02-29	8,620	8,620	8,250	8,350	329	83.50
2012-02-28	8,630	8,650	8,260	8,610	259	86.10
2012-02-27	8,620	9,050	8,500	8,630	557	86.30
2012-02-24	8,460	9,740	8,210	8,510	2,039	85.10
2012-02-23	8,300	8,500	8,090	8,320	551	83.20
2012-02-22	8,500	8,500	8,050	8,310	646	83.10
2012-02-21	8,400	9,300	8,000	8,350	1,176	83.50
2012-02-20	9,290	9,290	8,210	8,380	1,281	83.80
2012-02-17	10,030	10,980	8,820	8,890	3,230	88.90
2012-02-16	9,100	9,950	8,900	9,600	2,853	96
2012-02-15	10,300	13,000	9,310	9,660	7,503	96.60
2012-02-14	9,250	10,150	9,100	10,150	3,954	101.50
2012-02-13	8,050	8,650	7,150	8,650	1,534	86.50
2012-02-10	6,970	7,190	6,600	7,000	683	70
2012-02-09	6,070	6,330	6,050	6,190	101	61.90
2012-02-08	6,250	6,270	6,100	6,200	44	62
2012-02-07	6,200	6,260	6,200	6,260	6	62.60
2012-02-06	6,150	6,310	6,150	6,280	18	62.80
2012-02-03	6,190	6,300	6,180	6,250	9	62.50
2012-02-02	6,370	6,370	6,220	6,290	17	62.90
2012-02-01	6,200	6,380	6,200	6,380	20	63.80
2012-01-31	6,100	6,240	6,100	6,240	9	62.40
2012-01-30	6,170	6,270	6,000	6,200	51	62
2012-01-27	6,120	6,270	6,100	6,270	22	62.70
2012-01-26	6,300	6,300	6,200	6,290	34	62.90
2012-01-25	6,390	6,390	6,270	6,290	12	62.90
2012-01-24	6,550	6,550	6,260	6,390	15	63.90
2012-01-23	6,420	6,440	6,060	6,440	53	64.40
2012-01-20	6,490	6,530	6,410	6,410	57	64.10
2012-01-19	6,390	6,480	6,350	6,480	22	64.80
2012-01-18	6,310	6,430	6,280	6,430	29	64.30
2012-01-17	6,220	6,420	6,220	6,420	22	64.20
2012-01-16	6,390	6,390	6,220	6,220	30	62.20
2012-01-13	6,350	6,390	6,240	6,390	9	63.90
2012-01-12	6,240	6,300	6,240	6,300	2	63
2012-01-11	6,300	6,300	6,220	6,220	20	62.20
2012-01-10	6,320	6,320	6,290	6,310	3	63.10
2012-01-06	6,350	6,490	6,290	6,310	102	63.10
2012-01-05	6,210	6,340	6,210	6,330	5	63.30
2012-01-04	6,400	6,400	6,160	6,200	25	62

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