1400 ルーデン・ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	186	190	185	190	12,900	190
2014-12-29	190	190	185	188	15,100	188
2014-12-26	183	191	183	191	8,900	191
2014-12-25	186	190	186	187	12,500	187
2014-12-24	192	192	185	187	5,800	187
2014-12-22	189	189	185	189	5,600	189
2014-12-19	191	191	186	188	7,900	188
2014-12-18	183	191	183	189	22,700	189
2014-12-17	182	188	178	183	11,400	183
2014-12-16	186	186	183	183	9,700	183
2014-12-15	187	193	187	188	3,600	188
2014-12-12	184	190	184	187	4,300	187
2014-12-11	189	189	181	186	11,000	186
2014-12-10	192	196	185	188	44,900	188
2014-12-09	196	200	191	197	53,400	197
2014-12-08	188	197	186	197	38,200	197
2014-12-05	186	189	185	185	8,800	185
2014-12-04	187	191	184	184	12,500	184
2014-12-03	184	192	184	187	21,800	187
2014-12-02	184	187	184	184	10,300	184
2014-12-01	185	185	183	184	7,600	184
2014-11-28	185	186	183	184	6,500	184
2014-11-27	185	186	180	182	20,400	182
2014-11-26	183	185	178	185	15,500	185
2014-11-25	183	185	182	183	9,900	183
2014-11-21	182	183	180	182	18,500	182
2014-11-20	184	191	180	185	70,200	185
2014-11-19	176	183	176	179	18,200	179
2014-11-18	171	176	171	175	10,900	175
2014-11-17	173	175	171	173	8,200	173
2014-11-14	173	174	170	173	19,100	173
2014-11-13	176	177	172	174	74,100	174
2014-11-12	184	214	180	184	353,000	184
2014-11-11	180	180	176	178	24,100	178
2014-11-10	175	178	175	178	7,200	178
2014-11-07	176	178	172	178	10,800	178
2014-11-06	175	177	172	175	11,200	175
2014-11-05	177	179	171	172	23,000	172
2014-11-04	180	184	175	177	38,600	177
2014-10-31	171	172	166	172	13,500	172
2014-10-30	170	170	167	168	3,400	168
2014-10-29	171	171	167	167	2,500	167
2014-10-28	166	170	166	170	7,900	170
2014-10-27	165	167	163	166	6,000	166
2014-10-24	166	169	161	163	7,700	163
2014-10-23	164	171	162	166	10,500	166
2014-10-22	164	166	161	165	9,400	165
2014-10-21	166	166	161	164	7,900	164
2014-10-20	161	166	160	166	7,000	166
2014-10-17	162	165	158	158	14,300	158
2014-10-16	159	163	158	161	7,900	161
2014-10-15	165	169	160	165	18,000	165
2014-10-14	169	169	158	164	31,300	164
2014-10-10	174	176	173	174	8,500	174
2014-10-09	176	179	175	176	7,000	176
2014-10-08	175	177	175	177	4,000	177
2014-10-07	178	179	172	179	14,500	179
2014-10-06	176	180	176	180	3,600	180
2014-10-03	175	178	175	177	15,200	177
2014-10-02	175	179	173	176	25,800	176
2014-10-01	181	182	179	179	12,300	179
2014-09-30	182	183	181	183	5,600	183
2014-09-29	183	185	181	183	7,400	183
2014-09-26	184	186	182	185	5,100	185
2014-09-25	186	186	180	184	22,600	184
2014-09-24	185	187	184	184	5,100	184
2014-09-22	186	189	185	188	8,100	188
2014-09-19	185	187	184	186	6,400	186
2014-09-18	186	187	179	186	24,000	186
2014-09-17	190	190	185	188	17,500	188
2014-09-16	193	193	189	189	18,800	189
2014-09-12	190	190	187	188	22,300	188
2014-09-11	190	192	190	190	4,200	190
2014-09-10	188	190	188	188	11,900	188
2014-09-09	189	189	186	189	5,100	189
2014-09-08	187	191	185	189	23,600	189
2014-09-05	191	193	189	189	15,300	189
2014-09-04	195	198	192	192	15,400	192
2014-09-03	198	199	192	195	40,500	195
2014-09-02	195	195	190	195	24,300	195
2014-09-01	190	193	187	193	15,800	193
2014-08-29	192	192	186	187	20,900	187
2014-08-28	189	194	185	190	75,600	190
2014-08-27	186	189	184	186	5,500	186
2014-08-26	184	189	183	186	27,200	186
2014-08-25	182	183	178	183	19,600	183
2014-08-22	185	186	177	180	43,400	180
2014-08-21	185	187	184	185	10,000	185
2014-08-20	186	190	184	184	16,700	184
2014-08-19	184	187	182	183	12,700	183
2014-08-18	183	186	182	184	11,500	184
2014-08-15	186	187	178	186	26,500	186
2014-08-14	187	188	183	184	18,200	184
2014-08-13	196	217	179	188	346,700	188
2014-08-12	191	191	186	186	19,500	186
2014-08-11	183	192	183	186	14,300	186
2014-08-08	189	189	171	183	38,700	183
2014-08-07	189	195	186	190	12,400	190
2014-08-06	198	198	184	188	45,400	188
2014-08-05	185	194	183	194	65,300	194
2014-08-04	181	186	179	184	25,200	184
2014-08-01	182	183	180	183	9,300	183
2014-07-31	185	185	181	183	7,800	183
2014-07-30	183	186	179	186	24,500	186
2014-07-29	182	185	181	182	8,800	182
2014-07-28	183	184	181	184	7,200	184
2014-07-25	185	185	180	183	6,300	183
2014-07-24	180	185	180	181	8,800	181
2014-07-23	179	181	179	180	6,500	180
2014-07-22	180	182	177	180	6,000	180
2014-07-18	182	183	180	182	8,900	182
2014-07-17	185	189	181	184	26,700	184
2014-07-16	183	184	182	183	4,100	183
2014-07-15	188	188	182	185	7,300	185
2014-07-14	187	188	184	186	7,300	186
2014-07-11	181	186	181	183	5,600	183
2014-07-10	189	190	181	185	34,400	185
2014-07-09	190	190	184	188	20,000	188
2014-07-08	190	190	184	187	17,300	187
2014-07-07	189	196	185	190	26,100	190
2014-07-04	193	198	188	191	28,000	191
2014-07-03	186	194	185	194	29,000	194
2014-07-02	186	189	185	186	7,800	186
2014-07-01	184	188	181	186	14,300	186
2014-06-30	182	183	180	183	11,500	183
2014-06-27	187	188	179	181	31,600	181
2014-06-26	186	191	186	190	28,800	190
2014-06-25	188	191	186	191	21,900	191
2014-06-24	189	192	188	192	12,700	192
2014-06-23	189	191	186	191	13,800	191
2014-06-20	187	198	186	189	59,000	189
2014-06-19	189	189	186	188	11,800	188
2014-06-18	186	192	186	189	48,400	189
2014-06-17	193	194	187	191	48,000	191
2014-06-16	202	202	192	193	45,800	193
2014-06-13	194	197	191	197	24,400	197
2014-06-12	209	209	191	196	115,700	196
2014-06-11	205	210	195	205	102,000	205
2014-06-10	209	241	196	205	629,800	205
2014-06-09	210	217	196	202	545,500	202
2014-06-06	193	218	193	218	627,200	218
2014-06-05	164	186	164	168	57,100	168
2014-06-04	165	165	161	165	7,600	165
2014-06-03	164	165	163	165	7,100	165
2014-06-02	159	162	158	161	4,600	161
2014-05-30	161	164	160	161	12,600	161
2014-05-29	160	164	159	159	8,300	159
2014-05-28	167	167	162	162	2,400	162
2014-05-27	161	168	161	167	21,600	167
2014-05-26	159	161	157	160	3,900	160
2014-05-23	148	158	148	157	8,800	157
2014-05-22	150	153	149	153	11,500	153
2014-05-21	152	152	148	149	9,200	149
2014-05-20	155	156	153	154	10,300	154
2014-05-19	157	157	152	152	8,700	152
2014-05-16	159	159	153	157	14,900	157
2014-05-15	165	165	159	160	14,900	160
2014-05-14	162	165	158	164	17,100	164
2014-05-13	159	163	159	162	5,700	162
2014-05-12	163	163	154	158	22,400	158
2014-05-09	161	165	159	163	14,500	163
2014-05-08	172	172	162	165	21,000	165
2014-05-07	172	177	165	169	24,300	169
2014-05-02	176	181	174	177	25,200	177
2014-05-01	186	187	176	180	30,700	180
2014-04-30	185	202	171	187	120,900	187
2014-04-28	160	210	160	175	488,200	175
2014-04-25	161	165	160	162	6,900	162
2014-04-24	160	163	158	161	4,800	161
2014-04-23	162	164	159	163	6,400	163
2014-04-22	166	168	160	162	4,100	162
2014-04-21	165	165	164	165	3,700	165
2014-04-18	165	167	163	165	4,600	165
2014-04-17	163	163	160	163	9,000	163
2014-04-16	161	161	152	161	8,100	161
2014-04-15	163	163	158	160	10,100	160
2014-04-14	162	168	158	158	14,100	158
2014-04-11	165	165	150	157	30,400	157
2014-04-10	172	172	170	170	3,700	170
2014-04-09	174	174	171	172	2,400	172
2014-04-08	173	178	171	175	8,900	175
2014-04-07	180	182	177	178	5,900	178
2014-04-04	186	186	179	180	8,500	180
2014-04-03	182	182	177	180	2,400	180
2014-04-02	182	183	176	181	7,600	181
2014-04-01	183	183	179	182	2,800	182
2014-03-31	177	183	177	180	5,500	180
2014-03-28	184	189	180	183	10,600	183
2014-03-27	176	192	176	189	7,700	189
2014-03-26	179	180	176	178	2,200	178
2014-03-25	182	183	171	175	19,700	175
2014-03-24	187	190	181	187	7,700	187
2014-03-20	194	195	187	194	11,100	194
2014-03-19	195	211	190	199	21,300	199
2014-03-18	18,850	19,480	18,850	19,480	136	194.80
2014-03-17	18,450	18,870	18,200	18,700	64	187
2014-03-14	19,500	19,880	18,500	18,650	334	186.50
2014-03-13	19,500	20,150	19,300	20,000	198	200
2014-03-12	19,630	20,000	19,030	19,500	134	195
2014-03-11	19,030	19,340	18,410	19,290	201	192.90
2014-03-10	18,900	19,000	18,680	19,000	56	190
2014-03-07	18,990	19,050	18,510	18,680	65	186.80
2014-03-06	18,850	18,990	18,540	18,990	75	189.90
2014-03-05	18,540	18,700	18,350	18,630	102	186.30
2014-03-04	18,060	18,440	18,040	18,140	81	181.40
2014-03-03	18,540	18,700	18,200	18,700	127	187
2014-02-28	19,250	19,260	18,920	19,190	131	191.90
2014-02-27	19,640	19,640	19,250	19,290	87	192.90
2014-02-26	19,670	19,670	19,290	19,490	56	194.90
2014-02-25	19,430	19,680	19,240	19,310	55	193.10
2014-02-24	19,720	19,720	18,900	19,410	145	194.10
2014-02-21	19,180	19,450	19,080	19,440	91	194.40
2014-02-20	18,730	19,500	18,730	19,500	206	195
2014-02-19	19,290	19,700	19,110	19,700	418	197
2014-02-18	20,510	20,600	19,000	19,630	505	196.30
2014-02-17	20,370	22,000	20,370	20,500	743	205
2014-02-14	20,800	21,900	19,110	19,570	1,624	195.70
2014-02-13	19,020	19,440	18,520	19,040	282	190.40
2014-02-12	19,230	20,100	19,000	19,650	376	196.50
2014-02-10	18,430	21,000	18,080	20,130	631	201.30
2014-02-07	16,740	17,390	16,740	17,230	92	172.30
2014-02-06	16,010	16,690	16,010	16,690	313	166.90
2014-02-05	17,900	17,970	16,410	16,680	372	166.80
2014-02-04	15,110	17,140	15,110	15,800	559	158
2014-02-03	19,500	19,890	18,560	18,710	186	187.10
2014-01-31	20,020	20,350	19,980	20,100	102	201
2014-01-30	20,040	20,100	19,670	20,100	126	201
2014-01-29	20,000	20,800	20,000	20,280	184	202.80
2014-01-28	20,020	20,360	19,860	20,300	199	203
2014-01-27	20,110	20,700	19,690	20,400	602	204
2014-01-24	21,290	21,500	20,810	21,110	301	211.10
2014-01-23	21,700	22,000	21,360	21,500	255	215
2014-01-22	22,350	22,350	21,600	21,730	146	217.30
2014-01-21	22,490	22,490	21,900	21,900	177	219
2014-01-20	21,790	22,350	21,790	22,100	202	221
2014-01-17	21,680	22,050	21,500	21,790	337	217.90
2014-01-16	23,000	23,200	21,010	21,730	769	217.30
2014-01-15	23,610	23,620	23,120	23,170	115	231.70
2014-01-14	23,820	24,150	23,010	23,110	614	231.10
2014-01-10	24,100	24,800	23,600	24,450	323	244.50
2014-01-09	23,880	24,300	23,260	24,300	455	243
2014-01-08	24,000	24,980	23,130	24,020	1,050	240.20
2014-01-07	26,860	27,500	24,010	24,410	2,379	244.10
2014-01-06	27,860	27,860	25,510	27,860	2,687	278.60

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