1400 ルーデン・ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 170 | 174 | 167 | 172 | 24,100 | 172 |
| 2015-12-29 | 169 | 171 | 168 | 170 | 4,700 | 170 |
| 2015-12-28 | 164 | 171 | 164 | 168 | 10,900 | 168 |
| 2015-12-25 | 165 | 170 | 162 | 163 | 29,100 | 163 |
| 2015-12-24 | 175 | 175 | 166 | 169 | 41,800 | 169 |
| 2015-12-22 | 174 | 181 | 173 | 175 | 18,500 | 175 |
| 2015-12-21 | 178 | 178 | 166 | 174 | 36,600 | 174 |
| 2015-12-18 | 181 | 183 | 179 | 179 | 14,600 | 179 |
| 2015-12-17 | 184 | 185 | 179 | 183 | 22,000 | 183 |
| 2015-12-16 | 189 | 189 | 178 | 183 | 64,700 | 183 |
| 2015-12-15 | 190 | 190 | 182 | 182 | 8,500 | 182 |
| 2015-12-14 | 187 | 191 | 177 | 191 | 75,900 | 191 |
| 2015-12-11 | 192 | 192 | 190 | 191 | 2,400 | 191 |
| 2015-12-10 | 190 | 192 | 189 | 191 | 5,100 | 191 |
| 2015-12-09 | 192 | 192 | 190 | 190 | 6,100 | 190 |
| 2015-12-08 | 191 | 193 | 189 | 191 | 10,600 | 191 |
| 2015-12-07 | 189 | 194 | 189 | 193 | 11,400 | 193 |
| 2015-12-04 | 191 | 192 | 189 | 192 | 35,600 | 192 |
| 2015-12-03 | 193 | 195 | 191 | 191 | 14,900 | 191 |
| 2015-12-02 | 191 | 194 | 191 | 194 | 11,800 | 194 |
| 2015-12-01 | 193 | 193 | 191 | 191 | 5,900 | 191 |
| 2015-11-30 | 195 | 197 | 190 | 193 | 26,600 | 193 |
| 2015-11-27 | 192 | 196 | 192 | 194 | 33,600 | 194 |
| 2015-11-26 | 190 | 193 | 190 | 191 | 11,500 | 191 |
| 2015-11-25 | 189 | 192 | 188 | 191 | 17,300 | 191 |
| 2015-11-24 | 191 | 192 | 188 | 190 | 14,000 | 190 |
| 2015-11-20 | 189 | 192 | 189 | 190 | 6,000 | 190 |
| 2015-11-19 | 191 | 191 | 188 | 189 | 16,700 | 189 |
| 2015-11-18 | 191 | 192 | 189 | 190 | 8,600 | 190 |
| 2015-11-17 | 192 | 193 | 190 | 191 | 22,500 | 191 |
| 2015-11-16 | 191 | 192 | 187 | 191 | 42,400 | 191 |
| 2015-11-13 | 194 | 196 | 193 | 196 | 20,400 | 196 |
| 2015-11-12 | 196 | 200 | 194 | 197 | 201,600 | 197 |
| 2015-11-11 | 208 | 215 | 205 | 215 | 115,400 | 215 |
| 2015-11-10 | 205 | 210 | 204 | 208 | 63,000 | 208 |
| 2015-11-09 | 204 | 208 | 202 | 207 | 37,900 | 207 |
| 2015-11-06 | 200 | 204 | 199 | 202 | 14,500 | 202 |
| 2015-11-05 | 201 | 202 | 198 | 201 | 29,300 | 201 |
| 2015-11-04 | 205 | 208 | 200 | 201 | 56,500 | 201 |
| 2015-11-02 | 206 | 206 | 203 | 205 | 20,000 | 205 |
| 2015-10-30 | 203 | 206 | 203 | 204 | 18,700 | 204 |
| 2015-10-29 | 205 | 207 | 201 | 204 | 24,300 | 204 |
| 2015-10-28 | 206 | 208 | 203 | 204 | 13,100 | 204 |
| 2015-10-27 | 206 | 210 | 204 | 206 | 23,100 | 206 |
| 2015-10-26 | 205 | 212 | 205 | 206 | 42,100 | 206 |
| 2015-10-23 | 206 | 208 | 204 | 205 | 47,700 | 205 |
| 2015-10-22 | 205 | 208 | 203 | 206 | 49,100 | 206 |
| 2015-10-21 | 200 | 220 | 198 | 204 | 379,700 | 204 |
| 2015-10-20 | 202 | 203 | 199 | 200 | 23,800 | 200 |
| 2015-10-19 | 202 | 204 | 198 | 199 | 36,500 | 199 |
| 2015-10-16 | 201 | 202 | 197 | 199 | 42,600 | 199 |
| 2015-10-15 | 196 | 202 | 196 | 198 | 15,100 | 198 |
| 2015-10-14 | 205 | 205 | 197 | 198 | 61,500 | 198 |
| 2015-10-13 | 213 | 230 | 194 | 201 | 353,100 | 201 |
| 2015-10-09 | 205 | 208 | 202 | 205 | 58,000 | 205 |
| 2015-10-08 | 202 | 207 | 200 | 203 | 49,800 | 203 |
| 2015-10-07 | 202 | 210 | 200 | 206 | 105,600 | 206 |
| 2015-10-06 | 200 | 203 | 198 | 198 | 18,900 | 198 |
| 2015-10-05 | 196 | 200 | 196 | 198 | 18,100 | 198 |
| 2015-10-02 | 195 | 198 | 194 | 195 | 7,900 | 195 |
| 2015-10-01 | 195 | 200 | 189 | 194 | 34,500 | 194 |
| 2015-09-30 | 191 | 196 | 191 | 193 | 6,400 | 193 |
| 2015-09-29 | 198 | 198 | 187 | 191 | 49,300 | 191 |
| 2015-09-28 | 199 | 201 | 196 | 198 | 18,400 | 198 |
| 2015-09-25 | 199 | 203 | 196 | 198 | 48,500 | 198 |
| 2015-09-24 | 197 | 206 | 197 | 198 | 93,300 | 198 |
| 2015-09-18 | 205 | 207 | 200 | 200 | 45,900 | 200 |
| 2015-09-17 | 198 | 215 | 198 | 202 | 182,200 | 202 |
| 2015-09-16 | 205 | 206 | 194 | 197 | 130,800 | 197 |
| 2015-09-15 | 202 | 207 | 202 | 205 | 36,000 | 205 |
| 2015-09-14 | 204 | 205 | 200 | 203 | 67,600 | 203 |
| 2015-09-11 | 195 | 202 | 195 | 200 | 59,700 | 200 |
| 2015-09-10 | 194 | 199 | 192 | 198 | 38,500 | 198 |
| 2015-09-09 | 195 | 196 | 192 | 196 | 41,500 | 196 |
| 2015-09-08 | 196 | 196 | 188 | 188 | 32,400 | 188 |
| 2015-09-07 | 194 | 198 | 192 | 196 | 76,400 | 196 |
| 2015-09-04 | 202 | 202 | 194 | 196 | 61,300 | 196 |
| 2015-09-03 | 203 | 207 | 198 | 200 | 33,900 | 200 |
| 2015-09-02 | 199 | 205 | 195 | 198 | 46,300 | 198 |
| 2015-09-01 | 210 | 213 | 201 | 202 | 82,300 | 202 |
| 2015-08-31 | 222 | 228 | 209 | 211 | 312,600 | 211 |
| 2015-08-28 | 206 | 212 | 203 | 206 | 159,800 | 206 |
| 2015-08-27 | 208 | 212 | 200 | 201 | 68,900 | 201 |
| 2015-08-26 | 198 | 210 | 196 | 206 | 140,000 | 206 |
| 2015-08-25 | 192 | 205 | 183 | 195 | 135,900 | 195 |
| 2015-08-24 | 208 | 220 | 192 | 197 | 308,000 | 197 |
| 2015-08-21 | 230 | 235 | 224 | 224 | 151,500 | 224 |
| 2015-08-20 | 238 | 260 | 232 | 234 | 917,200 | 234 |
| 2015-08-19 | 248 | 249 | 240 | 241 | 201,600 | 241 |
| 2015-08-18 | 275 | 277 | 245 | 245 | 484,400 | 245 |
| 2015-08-17 | 265 | 271 | 250 | 259 | 551,600 | 259 |
| 2015-08-14 | 308 | 360 | 257 | 273 | 6,089,300 | 273 |
| 2015-08-13 | 233 | 284 | 231 | 284 | 3,868,500 | 284 |
| 2015-08-12 | 203 | 207 | 203 | 204 | 14,000 | 204 |
| 2015-08-11 | 204 | 207 | 203 | 205 | 8,100 | 205 |
| 2015-08-10 | 204 | 205 | 202 | 203 | 13,000 | 203 |
| 2015-08-07 | 206 | 209 | 205 | 205 | 4,700 | 205 |
| 2015-08-06 | 208 | 211 | 206 | 209 | 10,000 | 209 |
| 2015-08-05 | 208 | 208 | 204 | 206 | 10,100 | 206 |
| 2015-08-04 | 206 | 209 | 205 | 207 | 7,500 | 207 |
| 2015-08-03 | 212 | 212 | 203 | 206 | 32,800 | 206 |
| 2015-07-31 | 210 | 214 | 209 | 209 | 6,200 | 209 |
| 2015-07-30 | 211 | 215 | 210 | 212 | 16,000 | 212 |
| 2015-07-29 | 214 | 217 | 209 | 210 | 24,300 | 210 |
| 2015-07-28 | 215 | 234 | 205 | 214 | 314,300 | 214 |
| 2015-07-27 | 210 | 210 | 207 | 207 | 8,300 | 207 |
| 2015-07-24 | 216 | 216 | 203 | 210 | 44,500 | 210 |
| 2015-07-23 | 211 | 221 | 211 | 216 | 45,400 | 216 |
| 2015-07-22 | 210 | 211 | 208 | 208 | 10,800 | 208 |
| 2015-07-21 | 210 | 212 | 209 | 210 | 12,600 | 210 |
| 2015-07-17 | 211 | 214 | 210 | 212 | 7,700 | 212 |
| 2015-07-16 | 209 | 211 | 208 | 211 | 8,500 | 211 |
| 2015-07-15 | 211 | 211 | 206 | 209 | 13,000 | 209 |
| 2015-07-14 | 208 | 215 | 206 | 211 | 28,200 | 211 |
| 2015-07-13 | 205 | 206 | 201 | 204 | 14,800 | 204 |
| 2015-07-10 | 204 | 207 | 201 | 202 | 13,100 | 202 |
| 2015-07-09 | 203 | 205 | 189 | 203 | 57,100 | 203 |
| 2015-07-08 | 226 | 228 | 213 | 214 | 68,100 | 214 |
| 2015-07-07 | 212 | 226 | 212 | 220 | 54,900 | 220 |
| 2015-07-06 | 215 | 216 | 211 | 214 | 13,400 | 214 |
| 2015-07-03 | 221 | 221 | 214 | 218 | 23,300 | 218 |
| 2015-07-02 | 224 | 227 | 219 | 221 | 46,800 | 221 |
| 2015-07-01 | 213 | 220 | 213 | 218 | 39,900 | 218 |
| 2015-06-30 | 212 | 214 | 205 | 213 | 26,300 | 213 |
| 2015-06-29 | 215 | 220 | 207 | 212 | 65,100 | 212 |
| 2015-06-26 | 219 | 227 | 214 | 217 | 81,400 | 217 |
| 2015-06-25 | 229 | 233 | 227 | 228 | 28,100 | 228 |
| 2015-06-24 | 222 | 229 | 222 | 227 | 66,900 | 227 |
| 2015-06-23 | 230 | 230 | 220 | 225 | 44,800 | 225 |
| 2015-06-22 | 226 | 232 | 224 | 226 | 71,400 | 226 |
| 2015-06-19 | 217 | 241 | 216 | 233 | 301,900 | 233 |
| 2015-06-18 | 221 | 225 | 214 | 217 | 132,400 | 217 |
| 2015-06-17 | 219 | 257 | 216 | 221 | 1,373,100 | 221 |
| 2015-06-16 | 211 | 219 | 208 | 215 | 71,300 | 215 |
| 2015-06-15 | 211 | 212 | 210 | 212 | 6,600 | 212 |
| 2015-06-12 | 214 | 215 | 210 | 211 | 16,700 | 211 |
| 2015-06-11 | 211 | 217 | 211 | 213 | 31,000 | 213 |
| 2015-06-10 | 216 | 216 | 210 | 214 | 21,700 | 214 |
| 2015-06-09 | 213 | 216 | 210 | 215 | 22,200 | 215 |
| 2015-06-08 | 220 | 220 | 214 | 214 | 20,700 | 214 |
| 2015-06-05 | 224 | 224 | 213 | 218 | 48,500 | 218 |
| 2015-06-04 | 219 | 224 | 219 | 222 | 40,100 | 222 |
| 2015-06-03 | 214 | 221 | 213 | 219 | 43,500 | 219 |
| 2015-06-02 | 213 | 222 | 212 | 215 | 98,000 | 215 |
| 2015-06-01 | 208 | 213 | 207 | 212 | 35,100 | 212 |
| 2015-05-29 | 216 | 217 | 206 | 208 | 100,200 | 208 |
| 2015-05-28 | 205 | 237 | 205 | 209 | 1,203,300 | 209 |
| 2015-05-27 | 216 | 216 | 197 | 203 | 249,100 | 203 |
| 2015-05-26 | 223 | 226 | 215 | 217 | 54,800 | 217 |
| 2015-05-25 | 232 | 233 | 224 | 227 | 13,000 | 227 |
| 2015-05-22 | 220 | 232 | 220 | 232 | 15,300 | 232 |
| 2015-05-21 | 226 | 227 | 219 | 222 | 13,300 | 222 |
| 2015-05-20 | 221 | 227 | 220 | 225 | 14,700 | 225 |
| 2015-05-19 | 223 | 227 | 218 | 222 | 45,500 | 222 |
| 2015-05-18 | 227 | 232 | 210 | 227 | 47,700 | 227 |
| 2015-05-15 | 245 | 245 | 227 | 232 | 46,100 | 232 |
| 2015-05-14 | 245 | 248 | 244 | 244 | 7,300 | 244 |
| 2015-05-13 | 249 | 249 | 243 | 245 | 5,500 | 245 |
| 2015-05-12 | 250 | 251 | 247 | 247 | 16,700 | 247 |
| 2015-05-11 | 255 | 255 | 247 | 250 | 8,700 | 250 |
| 2015-05-08 | 249 | 253 | 248 | 252 | 7,200 | 252 |
| 2015-05-07 | 249 | 253 | 241 | 252 | 18,000 | 252 |
| 2015-05-01 | 247 | 252 | 243 | 247 | 12,600 | 247 |
| 2015-04-30 | 261 | 261 | 244 | 249 | 56,200 | 249 |
| 2015-04-28 | 274 | 274 | 262 | 262 | 55,400 | 262 |
| 2015-04-27 | 270 | 274 | 266 | 271 | 10,600 | 271 |
| 2015-04-24 | 271 | 274 | 270 | 272 | 18,400 | 272 |
| 2015-04-23 | 268 | 271 | 264 | 271 | 11,800 | 271 |
| 2015-04-22 | 268 | 268 | 262 | 266 | 6,300 | 266 |
| 2015-04-21 | 265 | 269 | 262 | 268 | 12,200 | 268 |
| 2015-04-20 | 270 | 270 | 263 | 268 | 17,900 | 268 |
| 2015-04-17 | 272 | 284 | 271 | 274 | 28,000 | 274 |
| 2015-04-16 | 268 | 278 | 267 | 272 | 12,000 | 272 |
| 2015-04-15 | 267 | 276 | 265 | 268 | 25,600 | 268 |
| 2015-04-14 | 275 | 277 | 271 | 274 | 13,300 | 274 |
| 2015-04-13 | 267 | 277 | 254 | 275 | 42,000 | 275 |
| 2015-04-10 | 280 | 281 | 265 | 268 | 37,500 | 268 |
| 2015-04-09 | 280 | 281 | 270 | 277 | 23,600 | 277 |
| 2015-04-08 | 272 | 279 | 268 | 275 | 35,400 | 275 |
| 2015-04-07 | 275 | 279 | 270 | 272 | 88,800 | 272 |
| 2015-04-06 | 283 | 288 | 272 | 275 | 46,900 | 275 |
| 2015-04-03 | 299 | 304 | 280 | 289 | 110,400 | 289 |
| 2015-04-02 | 308 | 313 | 299 | 301 | 48,500 | 301 |
| 2015-04-01 | 300 | 307 | 296 | 307 | 41,900 | 307 |
| 2015-03-31 | 314 | 325 | 302 | 302 | 69,900 | 302 |
| 2015-03-30 | 295 | 312 | 293 | 312 | 82,900 | 312 |
| 2015-03-27 | 296 | 296 | 288 | 291 | 26,100 | 291 |
| 2015-03-26 | 313 | 313 | 293 | 293 | 52,300 | 293 |
| 2015-03-25 | 298 | 327 | 291 | 311 | 375,700 | 311 |
| 2015-03-24 | 279 | 302 | 272 | 297 | 126,900 | 297 |
| 2015-03-23 | 285 | 287 | 270 | 273 | 98,200 | 273 |
| 2015-03-20 | 283 | 290 | 282 | 285 | 24,400 | 285 |
| 2015-03-19 | 291 | 291 | 280 | 286 | 41,500 | 286 |
| 2015-03-18 | 282 | 297 | 278 | 288 | 55,400 | 288 |
| 2015-03-17 | 280 | 287 | 274 | 282 | 34,400 | 282 |
| 2015-03-16 | 295 | 304 | 265 | 281 | 162,900 | 281 |
| 2015-03-13 | 296 | 296 | 285 | 287 | 41,100 | 287 |
| 2015-03-12 | 292 | 300 | 288 | 292 | 36,700 | 292 |
| 2015-03-11 | 293 | 299 | 277 | 292 | 67,100 | 292 |
| 2015-03-10 | 297 | 301 | 285 | 293 | 121,100 | 293 |
| 2015-03-09 | 310 | 326 | 295 | 301 | 180,000 | 301 |
| 2015-03-06 | 285 | 338 | 285 | 305 | 549,700 | 305 |
| 2015-03-05 | 286 | 297 | 273 | 290 | 226,600 | 290 |
| 2015-03-04 | 324 | 352 | 295 | 299 | 723,100 | 299 |
| 2015-03-03 | 295 | 365 | 293 | 340 | 2,235,900 | 340 |
| 2015-03-02 | 263 | 314 | 263 | 293 | 1,335,700 | 293 |
| 2015-02-27 | 265 | 270 | 253 | 255 | 148,600 | 255 |
| 2015-02-26 | 270 | 297 | 256 | 258 | 372,500 | 258 |
| 2015-02-25 | 243 | 308 | 236 | 274 | 1,020,300 | 274 |
| 2015-02-24 | 228 | 253 | 228 | 235 | 163,600 | 235 |
| 2015-02-23 | 222 | 232 | 220 | 227 | 50,600 | 227 |
| 2015-02-20 | 218 | 225 | 218 | 220 | 49,000 | 220 |
| 2015-02-19 | 220 | 229 | 217 | 221 | 48,200 | 221 |
| 2015-02-18 | 227 | 227 | 219 | 219 | 70,600 | 219 |
| 2015-02-17 | 248 | 261 | 223 | 226 | 203,200 | 226 |
| 2015-02-16 | 232 | 275 | 232 | 240 | 237,400 | 240 |
| 2015-02-13 | 242 | 283 | 228 | 237 | 741,000 | 237 |
| 2015-02-12 | 213 | 252 | 213 | 226 | 447,700 | 226 |
| 2015-02-10 | 213 | 215 | 211 | 213 | 15,200 | 213 |
| 2015-02-09 | 216 | 216 | 209 | 215 | 32,400 | 215 |
| 2015-02-06 | 216 | 216 | 209 | 212 | 55,200 | 212 |
| 2015-02-05 | 221 | 224 | 211 | 216 | 37,900 | 216 |
| 2015-02-04 | 214 | 222 | 214 | 215 | 58,600 | 215 |
| 2015-02-03 | 225 | 230 | 212 | 212 | 70,200 | 212 |
| 2015-02-02 | 217 | 230 | 211 | 220 | 124,500 | 220 |
| 2015-01-30 | 226 | 239 | 217 | 220 | 150,600 | 220 |
| 2015-01-29 | 247 | 249 | 223 | 226 | 286,900 | 226 |
| 2015-01-28 | 250 | 294 | 238 | 252 | 640,300 | 252 |
| 2015-01-27 | 323 | 346 | 244 | 265 | 1,421,700 | 265 |
| 2015-01-26 | 226 | 285 | 226 | 285 | 894,300 | 285 |
| 2015-01-23 | 195 | 209 | 195 | 205 | 77,300 | 205 |
| 2015-01-22 | 188 | 194 | 185 | 194 | 19,700 | 194 |
| 2015-01-21 | 195 | 196 | 185 | 186 | 29,500 | 186 |
| 2015-01-20 | 184 | 220 | 184 | 191 | 156,200 | 191 |
| 2015-01-19 | 181 | 185 | 180 | 182 | 14,600 | 182 |
| 2015-01-16 | 182 | 183 | 180 | 180 | 11,700 | 180 |
| 2015-01-15 | 184 | 185 | 181 | 184 | 4,800 | 184 |
| 2015-01-14 | 184 | 186 | 182 | 183 | 10,800 | 183 |
| 2015-01-13 | 181 | 185 | 181 | 185 | 11,100 | 185 |
| 2015-01-09 | 185 | 186 | 180 | 185 | 9,500 | 185 |
| 2015-01-08 | 186 | 186 | 181 | 184 | 12,500 | 184 |
| 2015-01-07 | 185 | 186 | 185 | 186 | 2,600 | 186 |
| 2015-01-06 | 188 | 188 | 184 | 185 | 8,400 | 185 |
| 2015-01-05 | 188 | 190 | 186 | 188 | 4,500 | 188 |
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
