1400 ルーデン・ホールディングス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 159 | 161 | 159 | 161 | 11,100 | 161 |
2016-12-29 | 164 | 164 | 157 | 159 | 26,300 | 159 |
2016-12-28 | 158 | 160 | 158 | 158 | 3,500 | 158 |
2016-12-27 | 158 | 161 | 157 | 159 | 14,300 | 159 |
2016-12-26 | 159 | 159 | 157 | 157 | 16,700 | 157 |
2016-12-22 | 159 | 160 | 157 | 157 | 10,900 | 157 |
2016-12-21 | 159 | 160 | 158 | 160 | 14,400 | 160 |
2016-12-20 | 159 | 160 | 158 | 159 | 10,600 | 159 |
2016-12-19 | 160 | 161 | 159 | 159 | 7,000 | 159 |
2016-12-16 | 159 | 161 | 157 | 158 | 27,800 | 158 |
2016-12-15 | 160 | 161 | 159 | 160 | 3,800 | 160 |
2016-12-14 | 163 | 163 | 159 | 159 | 16,100 | 159 |
2016-12-13 | 164 | 166 | 161 | 161 | 36,600 | 161 |
2016-12-12 | 165 | 165 | 160 | 161 | 14,900 | 161 |
2016-12-09 | 162 | 162 | 160 | 162 | 9,300 | 162 |
2016-12-08 | 161 | 162 | 159 | 160 | 16,000 | 160 |
2016-12-07 | 161 | 162 | 159 | 160 | 14,600 | 160 |
2016-12-06 | 161 | 163 | 161 | 162 | 5,600 | 162 |
2016-12-05 | 160 | 161 | 155 | 160 | 43,100 | 160 |
2016-12-02 | 160 | 167 | 158 | 161 | 44,600 | 161 |
2016-12-01 | 164 | 167 | 158 | 160 | 45,300 | 160 |
2016-11-30 | 161 | 164 | 157 | 160 | 63,900 | 160 |
2016-11-29 | 158 | 183 | 155 | 163 | 495,600 | 163 |
2016-11-28 | 154 | 157 | 152 | 156 | 12,800 | 156 |
2016-11-25 | 156 | 157 | 152 | 154 | 14,800 | 154 |
2016-11-24 | 154 | 158 | 152 | 155 | 34,400 | 155 |
2016-11-22 | 153 | 155 | 152 | 154 | 19,300 | 154 |
2016-11-21 | 151 | 154 | 150 | 151 | 21,800 | 151 |
2016-11-18 | 150 | 150 | 147 | 150 | 20,200 | 150 |
2016-11-17 | 149 | 151 | 147 | 149 | 20,700 | 149 |
2016-11-16 | 148 | 149 | 147 | 149 | 5,600 | 149 |
2016-11-15 | 150 | 150 | 147 | 148 | 13,400 | 148 |
2016-11-14 | 145 | 148 | 144 | 148 | 18,400 | 148 |
2016-11-11 | 147 | 150 | 146 | 147 | 26,200 | 147 |
2016-11-10 | 145 | 148 | 143 | 146 | 29,300 | 146 |
2016-11-09 | 152 | 152 | 136 | 141 | 85,300 | 141 |
2016-11-08 | 154 | 158 | 150 | 152 | 45,400 | 152 |
2016-11-07 | 151 | 154 | 151 | 152 | 13,900 | 152 |
2016-11-04 | 148 | 153 | 147 | 152 | 24,800 | 152 |
2016-11-02 | 147 | 156 | 143 | 147 | 78,500 | 147 |
2016-11-01 | 145 | 149 | 145 | 147 | 11,900 | 147 |
2016-10-31 | 144 | 151 | 142 | 145 | 30,100 | 145 |
2016-10-28 | 142 | 146 | 142 | 143 | 28,000 | 143 |
2016-10-27 | 142 | 142 | 141 | 142 | 4,100 | 142 |
2016-10-26 | 141 | 142 | 141 | 142 | 900 | 142 |
2016-10-25 | 142 | 142 | 141 | 141 | 2,000 | 141 |
2016-10-24 | 142 | 142 | 140 | 140 | 7,600 | 140 |
2016-10-21 | 139 | 142 | 139 | 141 | 5,300 | 141 |
2016-10-20 | 141 | 143 | 140 | 141 | 5,300 | 141 |
2016-10-19 | 142 | 143 | 139 | 141 | 5,900 | 141 |
2016-10-17 | 143 | 143 | 141 | 142 | 2,600 | 142 |
2016-10-13 | 142 | 143 | 141 | 142 | 6,900 | 142 |
2016-10-12 | 142 | 142 | 141 | 142 | 3,500 | 142 |
2016-10-11 | 141 | 141 | 140 | 141 | 2,400 | 141 |
2016-10-07 | 142 | 142 | 137 | 141 | 21,700 | 141 |
2016-10-06 | 141 | 142 | 139 | 142 | 9,600 | 142 |
2016-10-05 | 140 | 140 | 139 | 140 | 14,100 | 140 |
2016-10-04 | 139 | 140 | 139 | 139 | 1,700 | 139 |
2016-10-03 | 139 | 140 | 139 | 140 | 7,500 | 140 |
2016-09-30 | 138 | 139 | 137 | 139 | 4,700 | 139 |
2016-09-29 | 139 | 139 | 137 | 138 | 9,400 | 138 |
2016-09-28 | 138 | 139 | 138 | 138 | 17,500 | 138 |
2016-09-27 | 140 | 141 | 138 | 139 | 7,900 | 139 |
2016-09-26 | 140 | 143 | 140 | 141 | 4,300 | 141 |
2016-09-23 | 139 | 141 | 139 | 141 | 6,600 | 141 |
2016-09-21 | 143 | 143 | 136 | 140 | 18,900 | 140 |
2016-09-20 | 139 | 144 | 139 | 141 | 11,600 | 141 |
2016-09-16 | 143 | 143 | 140 | 141 | 26,900 | 141 |
2016-09-15 | 146 | 150 | 143 | 144 | 53,300 | 144 |
2016-09-14 | 142 | 148 | 142 | 147 | 46,100 | 147 |
2016-09-13 | 142 | 144 | 142 | 143 | 2,800 | 143 |
2016-09-12 | 142 | 144 | 141 | 142 | 17,300 | 142 |
2016-09-09 | 142 | 146 | 141 | 143 | 63,700 | 143 |
2016-09-08 | 141 | 143 | 140 | 141 | 8,100 | 141 |
2016-09-07 | 141 | 142 | 140 | 141 | 6,400 | 141 |
2016-09-06 | 141 | 142 | 140 | 141 | 14,600 | 141 |
2016-09-05 | 142 | 142 | 140 | 141 | 5,000 | 141 |
2016-09-02 | 141 | 143 | 140 | 141 | 6,500 | 141 |
2016-09-01 | 141 | 142 | 141 | 142 | 6,200 | 142 |
2016-08-31 | 142 | 142 | 141 | 141 | 10,100 | 141 |
2016-08-30 | 140 | 142 | 139 | 142 | 7,600 | 142 |
2016-08-29 | 139 | 141 | 139 | 140 | 6,800 | 140 |
2016-08-26 | 139 | 141 | 139 | 139 | 15,500 | 139 |
2016-08-25 | 142 | 143 | 139 | 139 | 31,400 | 139 |
2016-08-24 | 140 | 141 | 139 | 141 | 17,500 | 141 |
2016-08-23 | 141 | 141 | 140 | 140 | 10,900 | 140 |
2016-08-22 | 144 | 152 | 140 | 140 | 251,000 | 140 |
2016-08-19 | 139 | 141 | 139 | 139 | 12,200 | 139 |
2016-08-18 | 136 | 140 | 136 | 140 | 15,300 | 140 |
2016-08-17 | 139 | 142 | 138 | 140 | 21,000 | 140 |
2016-08-16 | 141 | 141 | 138 | 140 | 12,000 | 140 |
2016-08-15 | 142 | 142 | 140 | 141 | 5,800 | 141 |
2016-08-12 | 140 | 142 | 140 | 142 | 22,400 | 142 |
2016-08-10 | 143 | 144 | 140 | 143 | 29,800 | 143 |
2016-08-09 | 142 | 142 | 140 | 142 | 34,100 | 142 |
2016-08-08 | 143 | 143 | 142 | 143 | 13,100 | 143 |
2016-08-05 | 141 | 144 | 141 | 142 | 31,200 | 142 |
2016-08-04 | 149 | 149 | 142 | 143 | 50,000 | 143 |
2016-08-03 | 147 | 147 | 140 | 144 | 88,100 | 144 |
2016-08-02 | 157 | 157 | 149 | 149 | 71,700 | 149 |
2016-08-01 | 164 | 170 | 152 | 156 | 264,300 | 156 |
2016-07-29 | 146 | 197 | 144 | 172 | 1,218,900 | 172 |
2016-07-28 | 149 | 149 | 145 | 147 | 3,300 | 147 |
2016-07-27 | 147 | 148 | 141 | 147 | 17,600 | 147 |
2016-07-26 | 146 | 146 | 143 | 144 | 9,300 | 144 |
2016-07-25 | 149 | 149 | 146 | 146 | 13,600 | 146 |
2016-07-22 | 142 | 165 | 140 | 147 | 190,100 | 147 |
2016-07-21 | 143 | 144 | 141 | 142 | 5,800 | 142 |
2016-07-20 | 144 | 144 | 141 | 142 | 2,600 | 142 |
2016-07-19 | 140 | 143 | 140 | 143 | 9,900 | 143 |
2016-07-15 | 144 | 145 | 142 | 144 | 3,300 | 144 |
2016-07-14 | 144 | 144 | 141 | 142 | 2,600 | 142 |
2016-07-13 | 143 | 145 | 142 | 143 | 7,700 | 143 |
2016-07-12 | 142 | 145 | 141 | 142 | 4,800 | 142 |
2016-07-11 | 141 | 145 | 140 | 143 | 5,700 | 143 |
2016-07-08 | 141 | 141 | 141 | 141 | 900 | 141 |
2016-07-07 | 139 | 140 | 138 | 140 | 3,300 | 140 |
2016-07-06 | 141 | 141 | 137 | 140 | 2,500 | 140 |
2016-07-05 | 143 | 143 | 141 | 141 | 4,700 | 141 |
2016-07-04 | 141 | 143 | 141 | 142 | 4,700 | 142 |
2016-07-01 | 142 | 144 | 141 | 143 | 4,500 | 143 |
2016-06-30 | 143 | 146 | 141 | 144 | 5,800 | 144 |
2016-06-29 | 145 | 145 | 142 | 145 | 8,500 | 145 |
2016-06-28 | 143 | 146 | 142 | 145 | 2,400 | 145 |
2016-06-27 | 152 | 152 | 143 | 145 | 10,000 | 145 |
2016-06-24 | 144 | 144 | 133 | 138 | 24,600 | 138 |
2016-06-23 | 145 | 145 | 142 | 144 | 12,900 | 144 |
2016-06-22 | 149 | 150 | 146 | 146 | 2,100 | 146 |
2016-06-21 | 145 | 150 | 145 | 148 | 2,900 | 148 |
2016-06-20 | 146 | 148 | 145 | 148 | 5,300 | 148 |
2016-06-17 | 143 | 146 | 142 | 144 | 3,400 | 144 |
2016-06-16 | 149 | 149 | 143 | 143 | 5,100 | 143 |
2016-06-15 | 145 | 149 | 141 | 145 | 12,300 | 145 |
2016-06-14 | 153 | 153 | 146 | 146 | 27,800 | 146 |
2016-06-13 | 154 | 154 | 153 | 153 | 5,100 | 153 |
2016-06-10 | 156 | 158 | 156 | 157 | 18,500 | 157 |
2016-06-09 | 157 | 157 | 154 | 156 | 2,500 | 156 |
2016-06-08 | 156 | 157 | 154 | 155 | 3,400 | 155 |
2016-06-07 | 156 | 157 | 154 | 155 | 9,200 | 155 |
2016-06-06 | 160 | 173 | 153 | 156 | 151,000 | 156 |
2016-06-03 | 160 | 160 | 155 | 155 | 7,100 | 155 |
2016-06-02 | 155 | 158 | 155 | 155 | 7,900 | 155 |
2016-06-01 | 157 | 158 | 155 | 156 | 3,700 | 156 |
2016-05-31 | 160 | 161 | 156 | 157 | 20,400 | 157 |
2016-05-30 | 153 | 157 | 152 | 157 | 5,800 | 157 |
2016-05-27 | 156 | 156 | 154 | 154 | 3,800 | 154 |
2016-05-26 | 158 | 158 | 155 | 155 | 4,200 | 155 |
2016-05-25 | 157 | 158 | 156 | 157 | 5,400 | 157 |
2016-05-24 | 154 | 157 | 154 | 155 | 3,700 | 155 |
2016-05-23 | 156 | 158 | 156 | 156 | 7,400 | 156 |
2016-05-20 | 153 | 157 | 153 | 156 | 13,000 | 156 |
2016-05-19 | 153 | 155 | 152 | 155 | 8,500 | 155 |
2016-05-18 | 153 | 154 | 151 | 153 | 10,700 | 153 |
2016-05-17 | 158 | 160 | 153 | 154 | 48,400 | 154 |
2016-05-16 | 166 | 166 | 157 | 157 | 32,600 | 157 |
2016-05-13 | 176 | 176 | 160 | 171 | 27,400 | 171 |
2016-05-12 | 176 | 176 | 173 | 174 | 10,100 | 174 |
2016-05-11 | 175 | 177 | 173 | 174 | 13,100 | 174 |
2016-05-10 | 174 | 175 | 172 | 173 | 14,000 | 173 |
2016-05-09 | 170 | 175 | 167 | 174 | 20,100 | 174 |
2016-05-06 | 171 | 171 | 165 | 169 | 13,000 | 169 |
2016-05-02 | 171 | 180 | 158 | 171 | 101,000 | 171 |
2016-04-28 | 174 | 178 | 168 | 172 | 82,400 | 172 |
2016-04-27 | 175 | 180 | 170 | 178 | 55,200 | 178 |
2016-04-26 | 177 | 179 | 170 | 173 | 52,000 | 173 |
2016-04-25 | 173 | 178 | 173 | 177 | 52,600 | 177 |
2016-04-22 | 169 | 172 | 167 | 172 | 50,900 | 172 |
2016-04-21 | 168 | 171 | 167 | 167 | 28,200 | 167 |
2016-04-20 | 168 | 168 | 165 | 166 | 7,600 | 166 |
2016-04-19 | 169 | 170 | 166 | 168 | 13,000 | 168 |
2016-04-18 | 164 | 170 | 161 | 167 | 54,900 | 167 |
2016-04-15 | 170 | 170 | 167 | 168 | 26,600 | 168 |
2016-04-14 | 172 | 172 | 166 | 171 | 20,100 | 171 |
2016-04-13 | 168 | 173 | 166 | 171 | 54,100 | 171 |
2016-04-12 | 169 | 170 | 165 | 168 | 34,200 | 168 |
2016-04-11 | 168 | 170 | 165 | 169 | 41,400 | 169 |
2016-04-08 | 163 | 168 | 163 | 167 | 33,400 | 167 |
2016-04-07 | 163 | 166 | 161 | 166 | 10,900 | 166 |
2016-04-06 | 160 | 164 | 160 | 162 | 13,000 | 162 |
2016-04-05 | 164 | 166 | 160 | 161 | 14,200 | 161 |
2016-04-04 | 163 | 168 | 160 | 163 | 31,800 | 163 |
2016-04-01 | 168 | 168 | 163 | 163 | 38,100 | 163 |
2016-03-31 | 168 | 171 | 162 | 169 | 143,600 | 169 |
2016-03-30 | 177 | 180 | 162 | 166 | 242,600 | 166 |
2016-03-29 | 177 | 201 | 167 | 172 | 1,056,100 | 172 |
2016-03-28 | 153 | 194 | 149 | 162 | 1,669,300 | 162 |
2016-03-25 | 145 | 147 | 144 | 145 | 8,100 | 145 |
2016-03-24 | 144 | 145 | 140 | 145 | 10,200 | 145 |
2016-03-23 | 146 | 147 | 138 | 142 | 34,400 | 142 |
2016-03-22 | 141 | 147 | 141 | 144 | 15,700 | 144 |
2016-03-18 | 142 | 147 | 142 | 145 | 30,600 | 145 |
2016-03-17 | 154 | 155 | 147 | 147 | 18,400 | 147 |
2016-03-16 | 153 | 155 | 151 | 154 | 26,600 | 154 |
2016-03-15 | 155 | 155 | 151 | 155 | 15,500 | 155 |
2016-03-14 | 151 | 156 | 151 | 155 | 23,500 | 155 |
2016-03-11 | 152 | 157 | 152 | 156 | 8,600 | 156 |
2016-03-10 | 153 | 154 | 144 | 152 | 10,600 | 152 |
2016-03-09 | 152 | 155 | 151 | 153 | 16,600 | 153 |
2016-03-08 | 155 | 155 | 150 | 152 | 34,000 | 152 |
2016-03-07 | 143 | 172 | 141 | 153 | 286,900 | 153 |
2016-03-04 | 140 | 148 | 135 | 145 | 60,500 | 145 |
2016-03-03 | 135 | 139 | 133 | 138 | 19,100 | 138 |
2016-03-02 | 134 | 136 | 131 | 134 | 6,500 | 134 |
2016-03-01 | 134 | 134 | 133 | 133 | 800 | 133 |
2016-02-29 | 134 | 136 | 126 | 134 | 6,900 | 134 |
2016-02-26 | 134 | 134 | 132 | 133 | 2,600 | 133 |
2016-02-25 | 130 | 133 | 130 | 131 | 4,000 | 131 |
2016-02-24 | 127 | 129 | 127 | 128 | 4,800 | 128 |
2016-02-23 | 130 | 133 | 128 | 128 | 10,000 | 128 |
2016-02-22 | 129 | 132 | 127 | 130 | 5,000 | 130 |
2016-02-19 | 125 | 131 | 125 | 129 | 50,500 | 129 |
2016-02-18 | 126 | 129 | 125 | 125 | 19,400 | 125 |
2016-02-17 | 126 | 129 | 122 | 123 | 16,700 | 123 |
2016-02-16 | 124 | 128 | 120 | 125 | 27,900 | 125 |
2016-02-15 | 125 | 125 | 120 | 124 | 25,600 | 124 |
2016-02-12 | 131 | 131 | 114 | 115 | 90,300 | 115 |
2016-02-10 | 145 | 147 | 134 | 141 | 40,900 | 141 |
2016-02-09 | 146 | 151 | 143 | 146 | 26,600 | 146 |
2016-02-08 | 148 | 154 | 147 | 152 | 4,900 | 152 |
2016-02-05 | 154 | 154 | 149 | 151 | 14,700 | 151 |
2016-02-04 | 151 | 157 | 151 | 153 | 6,300 | 153 |
2016-02-03 | 157 | 159 | 151 | 155 | 20,800 | 155 |
2016-02-02 | 168 | 169 | 158 | 160 | 22,200 | 160 |
2016-02-01 | 162 | 174 | 160 | 163 | 69,300 | 163 |
2016-01-29 | 153 | 161 | 150 | 161 | 49,100 | 161 |
2016-01-28 | 154 | 154 | 149 | 151 | 6,600 | 151 |
2016-01-27 | 155 | 157 | 151 | 154 | 4,900 | 154 |
2016-01-26 | 152 | 155 | 149 | 155 | 7,800 | 155 |
2016-01-25 | 152 | 154 | 147 | 152 | 12,700 | 152 |
2016-01-22 | 151 | 155 | 149 | 155 | 33,400 | 155 |
2016-01-21 | 144 | 151 | 143 | 148 | 17,000 | 148 |
2016-01-20 | 153 | 155 | 146 | 148 | 10,900 | 148 |
2016-01-19 | 147 | 154 | 146 | 152 | 13,900 | 152 |
2016-01-18 | 147 | 148 | 140 | 146 | 20,800 | 146 |
2016-01-15 | 162 | 162 | 149 | 152 | 25,200 | 152 |
2016-01-14 | 165 | 166 | 156 | 160 | 14,800 | 160 |
2016-01-13 | 165 | 167 | 163 | 167 | 3,200 | 167 |
2016-01-12 | 168 | 169 | 161 | 161 | 15,800 | 161 |
2016-01-08 | 170 | 171 | 166 | 171 | 8,600 | 171 |
2016-01-07 | 175 | 176 | 171 | 171 | 5,500 | 171 |
2016-01-06 | 174 | 177 | 171 | 175 | 21,000 | 175 |
2016-01-05 | 169 | 174 | 169 | 174 | 15,000 | 174 |
2016-01-04 | 173 | 175 | 170 | 172 | 7,700 | 172 |
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