1400 ルーデン・ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3022,31023,05021,91022,860293228.60
2013-12-2722,32022,80022,00022,280131222.80
2013-12-2621,89022,80021,54022,800422228
2013-12-2520,55021,49020,55021,390287213.90
2013-12-2421,42021,66020,55020,900609209
2013-12-2021,48021,69021,12021,660144216.60
2013-12-1920,80022,70020,80022,480391224.80
2013-12-1820,80021,47020,10021,290576212.90
2013-12-1722,10022,55020,81021,800263218
2013-12-1623,65024,32022,60022,600512226
2013-12-1323,77024,50023,33024,070471240.70
2013-12-1223,50024,46023,50024,270296242.70
2013-12-1124,20024,50023,52023,880524238.80
2013-12-1025,00025,00023,42024,500580245
2013-12-0925,00025,60024,50025,0301,454250.30
2013-12-0623,20023,87022,63023,680856236.80
2013-12-0522,08022,40021,40022,390480223.90
2013-12-0422,13022,57022,00022,300451223
2013-12-0321,61023,70021,61022,630641226.30
2013-12-0221,24021,59021,08021,590517215.90
2013-11-2920,92021,50020,92021,220169212.20
2013-11-2820,89021,49020,89021,000177210
2013-11-2721,20021,88020,95021,300249213
2013-11-2621,21021,87020,51021,870380218.70
2013-11-2522,20022,25021,16021,210481212.10
2013-11-2221,55022,50021,01021,950586219.50
2013-11-2120,85024,00020,45022,0501,607220.50
2013-11-2021,00021,01020,30020,500428205
2013-11-1919,90020,95019,65020,740420207.40
2013-11-1820,73021,49019,51019,650836196.50
2013-11-1520,50021,25020,50021,100611211
2013-11-1420,20021,50020,20020,9001,790209
2013-11-1322,01022,88021,11022,2001,400222
2013-11-1221,21024,00021,04022,5002,844225
2013-11-1122,90026,89019,50020,7106,266207.10
2013-11-0819,30023,00018,11021,8904,382218.90
2013-11-0715,28019,39015,28019,3902,377193.90
2013-11-0615,24015,39015,09015,39089153.90
2013-11-0515,06015,24014,70015,240193152.40
2013-11-0115,56015,56015,20015,30097153
2013-10-3116,00016,06015,63015,86043158.60
2013-10-3016,25016,40015,97015,97071159.70
2013-10-2916,11016,50015,99016,250157162.50
2013-10-2816,60016,89016,30016,300221163
2013-10-2517,40017,40016,30016,690286166.90
2013-10-2417,05017,05016,11017,050132170.50
2013-10-2316,44017,70016,44016,650503166.50
2013-10-2216,44016,45016,01016,300137163
2013-10-2115,70016,18015,63016,180205161.80
2013-10-1815,25015,62015,11015,620219156.20
2013-10-1715,10015,28015,10015,10071151
2013-10-1614,90015,30014,90015,08098150.80
2013-10-1515,48015,48014,80015,300162153
2013-10-1115,75015,75015,32015,500123155
2013-10-1015,00015,50015,00015,50071155
2013-10-0914,06015,39014,06015,300233153
2013-10-0814,08014,42014,03014,240212142.40
2013-10-0715,16015,35014,62014,620303146.20
2013-10-0415,40015,83015,15015,390207153.90
2013-10-0316,09016,09015,70015,890121158.90
2013-10-0217,21017,21015,78016,060427160.60
2013-10-0117,57017,88016,90016,900344169
2013-09-3016,90018,20016,80017,570634175.70
2013-09-2715,79017,01015,79016,800399168
2013-09-2615,59016,19015,20016,190230161.90
2013-09-2516,90016,90016,00016,000463160
2013-09-2415,72017,09015,40016,900611169
2013-09-2015,50015,59015,08015,320366153.20
2013-09-1915,06015,30014,60015,100361151
2013-09-1814,31015,10014,31015,060437150.60
2013-09-1714,80014,80014,10014,300476143
2013-09-1315,10015,47014,50014,940617149.40
2013-09-1215,88015,88014,70014,800597148
2013-09-1114,08016,00013,92015,8701,088158.70
2013-09-1013,91014,09013,66013,920405139.20
2013-09-0914,49014,49013,61013,610501136.10
2013-09-0613,25013,30012,80013,090264130.90
2013-09-0513,13014,18013,13013,550293135.50
2013-09-0413,12013,50012,99013,100208131
2013-09-0313,59013,59012,65012,900145129
2013-09-0212,80013,30012,05013,300294133
2013-08-3012,65013,00012,50012,80097128
2013-08-2912,40012,79012,40012,62082126.20
2013-08-2812,65012,77012,20012,400163124
2013-08-2712,70012,85012,62012,740114127.40
2013-08-2613,35013,43012,50012,700379127
2013-08-2313,41013,69013,32013,350227133.50
2013-08-2213,70013,97013,43013,470179134.70
2013-08-2113,92014,25013,67013,850287138.50
2013-08-2013,96014,30013,81014,150216141.50
2013-08-1914,07014,17013,95013,950372139.50
2013-08-1614,49014,59014,04014,070428140.70
2013-08-1514,46015,11014,31014,4401,118144.40
2013-08-1415,00015,40014,11014,4103,692144.10
2013-08-1316,60018,78016,60017,8001,838178
2013-08-1217,50017,98015,51016,200794162
2013-08-0916,70017,30016,62017,300403173
2013-08-0816,06016,91016,00016,790256167.90
2013-08-0716,60016,66016,01016,460236164.60
2013-08-0616,79016,79016,17016,660316166.60
2013-08-0516,15016,70015,71015,990252159.90
2013-08-0215,08016,20015,08016,150422161.50
2013-08-0115,03015,22014,90015,050286150.50
2013-07-3115,25015,38015,00015,100241151
2013-07-3014,95015,40014,95015,150385151.50
2013-07-2915,63015,75015,07015,490361154.90
2013-07-2615,91015,91015,06015,400692154
2013-07-2516,40016,49015,86016,230453162.30
2013-07-2416,67016,67015,71016,350192163.50
2013-07-2316,49016,79015,90016,330212163.30
2013-07-2216,50017,10015,35016,890655168.90
2013-07-1917,27017,27016,20016,350303163.50
2013-07-1817,16017,56016,62017,280945172.80
2013-07-1715,49018,78015,10017,5602,279175.60
2013-07-1615,05015,42014,85015,300274153
2013-07-1214,50014,82014,50014,820173148.20
2013-07-1114,30014,48014,28014,48065144.80
2013-07-1014,89014,89013,51014,520456145.20
2013-07-0914,68014,97014,26014,780326147.80
2013-07-0815,20015,45014,44014,980817149.80
2013-07-0516,46016,98014,43015,0001,408150
2013-07-0414,90016,22014,83016,220446162.20
2013-07-0315,49016,30014,23015,880564158.80
2013-07-0214,00014,20013,34014,080283140.80
2013-07-0112,45013,47012,10013,130290131.30
2013-06-2811,99012,45011,60012,300671123
2013-06-2712,52012,52010,67011,990376119.90
2013-06-2612,90013,00011,12011,320404113.20
2013-06-2513,52013,52012,50013,000266130
2013-06-2414,00014,05013,41013,90086139
2013-06-2113,82014,00013,20014,000154140
2013-06-2014,00014,49013,70014,250123142.50
2013-06-1914,00014,14013,80014,000111140
2013-06-1814,10014,18013,66013,680155136.80
2013-06-1713,50013,70013,50013,59052135.90
2013-06-1413,68013,95013,54013,700125137
2013-06-1313,52013,95013,52013,550105135.50
2013-06-1213,70014,05013,40013,990172139.90
2013-06-1113,50014,80013,42013,810269138.10
2013-06-1014,00014,50013,51014,300356143
2013-06-0712,50013,40011,81012,500537125
2013-06-0615,10015,50011,61014,200940142
2013-06-0515,37015,90015,03015,150370151.50
2013-06-0415,70016,00014,81015,300488153
2013-06-0316,75016,75015,40016,250238162.50
2013-05-3116,27017,03016,10016,670153166.70
2013-05-3017,00018,99015,80016,670581166.70
2013-05-2916,81018,00016,81017,600301176
2013-05-2817,80017,80016,51017,400262174
2013-05-2715,21016,97015,16016,700501167
2013-05-2416,30017,55015,60016,400492164
2013-05-2319,10019,10016,04016,3001,049163
2013-05-2219,20019,70018,13019,130351191.30
2013-05-2120,70020,70018,99019,600599196
2013-05-2021,50021,60020,01020,500829205
2013-05-1718,02020,49018,02019,2001,209192
2013-05-1620,45021,00015,31018,0001,915180
2013-05-1526,50026,50020,01020,3002,353203
2013-05-1422,31026,89022,31025,0002,186250
2013-05-1322,40022,89022,00022,010540220.10
2013-05-1023,65023,65022,00022,690778226.90
2013-05-0922,71024,00022,41022,650820226.50
2013-05-0823,04023,38022,41022,940632229.40
2013-05-0723,22023,60022,33023,2401,074232.40
2013-05-0221,00022,79020,57022,2201,251222.20
2013-05-0120,60021,39020,20020,990698209.90
2013-04-3020,30020,89020,26020,500378205
2013-04-2620,30021,49020,05020,500906205
2013-04-2520,98020,98020,01020,2801,301202.80
2013-04-2422,30022,70020,68020,9801,956209.80
2013-04-2323,70024,71022,00022,0002,373220
2013-04-2220,00023,70020,00023,7002,945237
2013-04-1920,49020,49019,61019,7001,086197
2013-04-1820,50020,74019,61020,3001,847203
2013-04-1720,75021,47020,06020,4002,719204
2013-04-1621,56022,48020,35020,3503,336203.50
2013-04-1523,66024,20021,20022,0003,142220
2013-04-1226,00032,20024,20024,3507,681243.50
2013-04-1128,00028,00023,00028,0008,235280
2013-04-1023,00023,00023,00023,000274230
2013-04-0917,74019,00015,81019,0004,923190
2013-04-0814,00015,16013,50015,0008,889150
2013-04-0511,98013,55011,70012,1601,567121.60
2013-04-0411,64011,70011,22011,680266116.80
2013-04-0311,74012,19011,51011,920479119.20
2013-04-0210,55011,55010,20011,500459115
2013-04-0111,40011,78010,55010,550353105.50
2013-03-2911,90011,90011,50011,750174117.50
2013-03-2811,92011,92011,45011,740281117.40
2013-03-2711,07011,98010,86011,620516116.20
2013-03-2611,50011,91011,03011,210403112.10
2013-03-2511,95011,95011,01011,610322116.10
2013-03-2211,49012,20010,81011,800537118
2013-03-2112,00012,00010,90011,4001,222114
2013-03-1911,74014,38011,44011,5105,953115.10
2013-03-1810,00011,4409,98011,4401,905114.40
2013-03-159,5809,9409,4009,94045999.40
2013-03-149,5609,6609,1109,21089792.10
2013-03-139,50010,1009,4809,52066995.20
2013-03-1210,52010,8009,90010,010783100.10
2013-03-1110,46011,40010,00011,1002,276111
2013-03-0812,99013,08011,01011,0105,881110.10
2013-03-078,65010,0808,62010,0802,616100.80
2013-03-068,5208,7708,5208,58013185.80
2013-03-058,6908,7808,6208,63019686.30
2013-03-048,8809,2008,5908,59057285.90
2013-03-018,5008,8508,3108,58054985.80
2013-02-288,1509,2008,1508,28068682.80
2013-02-277,8108,1507,8008,1508781.50
2013-02-267,6307,8507,6007,80022378
2013-02-257,8108,1207,8108,0808980.80
2013-02-227,6007,7007,6007,7004277
2013-02-217,7507,8107,6007,6004176
2013-02-207,8807,9007,7007,8101878.10
2013-02-197,8007,8807,6107,8804378.80
2013-02-187,7107,7907,7107,7102277.10
2013-02-158,0608,0607,2107,71015377.10
2013-02-148,1008,2307,8508,2005882
2013-02-138,2108,2107,9507,9505479.50
2013-02-128,1808,3008,0508,2105682.10
2013-02-088,2508,2508,0708,1801681.80
2013-02-078,3408,3408,0008,15010781.50
2013-02-068,5508,5508,0008,34029583.40
2013-02-058,7008,7008,3008,3006183
2013-02-048,2809,2008,2808,50025985
2013-02-018,3008,3508,2608,2601682.60
2013-01-318,2908,3508,1008,15019081.50
2013-01-308,2408,3308,1108,1606881.60
2013-01-298,1508,3008,1108,29011482.90
2013-01-288,2008,2308,0608,1505981.50
2013-01-258,1508,1507,9608,1004381
2013-01-247,9208,1007,8308,0006480
2013-01-238,1008,1307,8007,95016479.50
2013-01-228,1508,3008,0508,1908381.90
2013-01-218,5308,5508,2608,3004883
2013-01-188,3508,5008,1408,5007785
2013-01-178,7408,7408,0008,35040383.50
2013-01-168,3208,7708,1508,63011386.30
2013-01-158,3108,6808,2608,3205883.20
2013-01-118,3008,6008,3008,3005683
2013-01-108,2908,8508,2608,60039286
2013-01-098,0908,1708,0908,1401881.40
2013-01-088,2008,3508,1208,2801482.80
2013-01-078,1908,3508,1008,35010383.50
2013-01-047,7108,0507,7008,0506180.50

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