1400 ルーデン・ホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 388 | 403 | 388 | 394 | 6,800 | 394 |
2018-12-27 | 400 | 421 | 384 | 394 | 29,600 | 394 |
2018-12-26 | 361 | 399 | 360 | 380 | 33,100 | 380 |
2018-12-25 | 358 | 398 | 327 | 372 | 84,200 | 372 |
2018-12-21 | 430 | 438 | 405 | 406 | 29,800 | 406 |
2018-12-20 | 480 | 483 | 428 | 434 | 60,800 | 434 |
2018-12-19 | 421 | 476 | 421 | 476 | 71,200 | 476 |
2018-12-18 | 413 | 431 | 406 | 423 | 55,000 | 423 |
2018-12-17 | 429 | 434 | 406 | 415 | 43,200 | 415 |
2018-12-14 | 438 | 438 | 422 | 437 | 26,900 | 437 |
2018-12-13 | 442 | 449 | 435 | 435 | 18,100 | 435 |
2018-12-12 | 437 | 450 | 427 | 450 | 22,300 | 450 |
2018-12-11 | 437 | 449 | 432 | 435 | 31,900 | 435 |
2018-12-10 | 456 | 456 | 429 | 436 | 28,900 | 436 |
2018-12-07 | 460 | 468 | 449 | 461 | 44,900 | 461 |
2018-12-06 | 471 | 471 | 450 | 452 | 24,100 | 452 |
2018-12-05 | 468 | 478 | 460 | 476 | 23,600 | 476 |
2018-12-04 | 511 | 511 | 481 | 485 | 29,700 | 485 |
2018-12-03 | 511 | 514 | 496 | 505 | 36,500 | 505 |
2018-11-30 | 519 | 528 | 490 | 513 | 60,100 | 513 |
2018-11-29 | 478 | 521 | 477 | 510 | 61,200 | 510 |
2018-11-28 | 468 | 476 | 462 | 474 | 42,600 | 474 |
2018-11-27 | 460 | 471 | 455 | 464 | 39,700 | 464 |
2018-11-26 | 458 | 476 | 451 | 458 | 68,700 | 458 |
2018-11-22 | 460 | 466 | 444 | 453 | 51,800 | 453 |
2018-11-21 | 475 | 481 | 450 | 454 | 81,900 | 454 |
2018-11-20 | 498 | 503 | 480 | 486 | 45,200 | 486 |
2018-11-19 | 486 | 512 | 475 | 506 | 39,000 | 506 |
2018-11-16 | 503 | 515 | 489 | 493 | 69,500 | 493 |
2018-11-15 | 542 | 548 | 502 | 506 | 63,000 | 506 |
2018-11-14 | 563 | 563 | 538 | 551 | 40,700 | 551 |
2018-11-13 | 560 | 563 | 525 | 550 | 34,000 | 550 |
2018-11-12 | 565 | 586 | 560 | 575 | 28,600 | 575 |
2018-11-09 | 581 | 592 | 561 | 575 | 57,800 | 575 |
2018-11-08 | 554 | 587 | 554 | 577 | 43,300 | 577 |
2018-11-07 | 527 | 561 | 527 | 543 | 39,700 | 543 |
2018-11-06 | 530 | 536 | 518 | 531 | 31,500 | 531 |
2018-11-05 | 515 | 528 | 515 | 525 | 14,500 | 525 |
2018-11-02 | 511 | 526 | 511 | 520 | 21,400 | 520 |
2018-11-01 | 520 | 527 | 511 | 519 | 19,600 | 519 |
2018-10-31 | 519 | 542 | 504 | 519 | 44,900 | 519 |
2018-10-30 | 489 | 525 | 472 | 503 | 70,300 | 503 |
2018-10-29 | 515 | 527 | 489 | 494 | 85,000 | 494 |
2018-10-26 | 559 | 563 | 499 | 525 | 64,800 | 525 |
2018-10-25 | 542 | 579 | 528 | 529 | 87,700 | 529 |
2018-10-24 | 605 | 614 | 582 | 582 | 89,200 | 582 |
2018-10-23 | 671 | 673 | 623 | 623 | 262,400 | 623 |
2018-10-22 | 690 | 690 | 690 | 690 | 41,300 | 690 |
2018-10-19 | 587 | 596 | 585 | 590 | 18,900 | 590 |
2018-10-18 | 589 | 591 | 580 | 590 | 22,700 | 590 |
2018-10-17 | 586 | 594 | 577 | 588 | 17,800 | 588 |
2018-10-16 | 592 | 596 | 571 | 577 | 23,900 | 577 |
2018-10-15 | 621 | 622 | 582 | 582 | 53,400 | 582 |
2018-10-12 | 570 | 623 | 570 | 617 | 73,400 | 617 |
2018-10-11 | 562 | 590 | 550 | 560 | 102,400 | 560 |
2018-10-10 | 615 | 628 | 579 | 592 | 59,200 | 592 |
2018-10-09 | 626 | 635 | 605 | 605 | 52,800 | 605 |
2018-10-05 | 639 | 644 | 625 | 626 | 45,700 | 626 |
2018-10-04 | 678 | 681 | 636 | 649 | 59,700 | 649 |
2018-10-03 | 643 | 725 | 643 | 678 | 125,800 | 678 |
2018-10-02 | 640 | 666 | 623 | 643 | 119,500 | 643 |
2018-10-01 | 655 | 691 | 655 | 674 | 120,800 | 674 |
2018-09-28 | 623 | 694 | 623 | 685 | 199,600 | 685 |
2018-09-27 | 615 | 638 | 613 | 614 | 60,200 | 614 |
2018-09-26 | 637 | 651 | 631 | 635 | 113,100 | 635 |
2018-09-25 | 625 | 637 | 620 | 637 | 65,400 | 637 |
2018-09-21 | 628 | 639 | 620 | 622 | 79,400 | 622 |
2018-09-20 | 625 | 628 | 614 | 627 | 80,600 | 627 |
2018-09-19 | 650 | 664 | 614 | 617 | 146,700 | 617 |
2018-09-18 | 672 | 680 | 643 | 646 | 144,200 | 646 |
2018-09-14 | 685 | 707 | 678 | 691 | 101,700 | 691 |
2018-09-13 | 680 | 701 | 680 | 694 | 44,600 | 694 |
2018-09-12 | 719 | 723 | 681 | 684 | 91,200 | 684 |
2018-09-11 | 730 | 733 | 706 | 715 | 98,500 | 715 |
2018-09-10 | 737 | 745 | 725 | 725 | 199,000 | 725 |
2018-09-07 | 727 | 754 | 717 | 722 | 129,300 | 722 |
2018-09-06 | 746 | 746 | 724 | 733 | 166,500 | 733 |
2018-09-05 | 730 | 750 | 709 | 733 | 220,600 | 733 |
2018-09-04 | 736 | 741 | 701 | 723 | 151,700 | 723 |
2018-09-03 | 783 | 792 | 735 | 741 | 173,300 | 741 |
2018-08-31 | 739 | 783 | 731 | 779 | 185,900 | 779 |
2018-08-30 | 783 | 790 | 737 | 738 | 208,700 | 738 |
2018-08-29 | 793 | 814 | 783 | 790 | 240,500 | 790 |
2018-08-28 | 786 | 820 | 765 | 800 | 518,500 | 800 |
2018-08-27 | 757 | 764 | 745 | 763 | 115,400 | 763 |
2018-08-24 | 750 | 779 | 737 | 755 | 549,800 | 755 |
2018-08-23 | 719 | 738 | 710 | 715 | 180,400 | 715 |
2018-08-22 | 721 | 728 | 695 | 710 | 170,300 | 710 |
2018-08-21 | 694 | 725 | 681 | 721 | 136,500 | 721 |
2018-08-20 | 694 | 705 | 685 | 686 | 75,000 | 686 |
2018-08-17 | 679 | 697 | 679 | 685 | 31,600 | 685 |
2018-08-16 | 682 | 686 | 672 | 679 | 56,600 | 679 |
2018-08-15 | 708 | 710 | 672 | 692 | 78,100 | 692 |
2018-08-14 | 678 | 715 | 676 | 703 | 117,100 | 703 |
2018-08-13 | 680 | 699 | 636 | 688 | 212,500 | 688 |
2018-08-10 | 694 | 730 | 670 | 685 | 272,800 | 685 |
2018-08-09 | 659 | 700 | 659 | 700 | 146,800 | 700 |
2018-08-08 | 637 | 679 | 626 | 669 | 98,200 | 669 |
2018-08-07 | 637 | 654 | 637 | 638 | 46,200 | 638 |
2018-08-06 | 619 | 659 | 612 | 650 | 119,000 | 650 |
2018-08-03 | 652 | 652 | 617 | 622 | 76,500 | 622 |
2018-08-02 | 645 | 661 | 632 | 642 | 78,600 | 642 |
2018-08-01 | 628 | 652 | 624 | 636 | 73,600 | 636 |
2018-07-31 | 618 | 630 | 605 | 625 | 53,300 | 625 |
2018-07-30 | 658 | 658 | 625 | 627 | 63,300 | 627 |
2018-07-27 | 670 | 679 | 641 | 649 | 93,200 | 649 |
2018-07-26 | 715 | 715 | 669 | 670 | 195,800 | 670 |
2018-07-25 | 625 | 722 | 625 | 715 | 520,800 | 715 |
2018-07-24 | 604 | 624 | 604 | 622 | 74,900 | 622 |
2018-07-23 | 602 | 613 | 599 | 607 | 40,400 | 607 |
2018-07-20 | 607 | 614 | 595 | 612 | 91,200 | 612 |
2018-07-19 | 603 | 607 | 590 | 607 | 72,400 | 607 |
2018-07-18 | 611 | 627 | 596 | 609 | 91,000 | 609 |
2018-07-17 | 635 | 640 | 610 | 613 | 85,900 | 613 |
2018-07-13 | 624 | 632 | 615 | 625 | 81,800 | 625 |
2018-07-12 | 585 | 635 | 579 | 634 | 198,300 | 634 |
2018-07-11 | 611 | 612 | 586 | 592 | 63,500 | 592 |
2018-07-10 | 601 | 613 | 600 | 603 | 67,700 | 603 |
2018-07-09 | 590 | 605 | 578 | 599 | 100,200 | 599 |
2018-07-06 | 569 | 585 | 552 | 577 | 85,800 | 577 |
2018-07-05 | 570 | 591 | 555 | 579 | 119,700 | 579 |
2018-07-04 | 589 | 589 | 555 | 582 | 116,700 | 582 |
2018-07-03 | 586 | 618 | 586 | 592 | 125,500 | 592 |
2018-07-02 | 629 | 629 | 594 | 595 | 91,900 | 595 |
2018-06-29 | 600 | 626 | 600 | 619 | 137,000 | 619 |
2018-06-28 | 634 | 643 | 583 | 593 | 153,000 | 593 |
2018-06-27 | 626 | 650 | 610 | 620 | 69,600 | 620 |
2018-06-26 | 604 | 639 | 600 | 635 | 156,900 | 635 |
2018-06-25 | 682 | 687 | 610 | 617 | 264,800 | 617 |
2018-06-22 | 695 | 710 | 686 | 698 | 108,000 | 698 |
2018-06-21 | 698 | 724 | 692 | 715 | 96,300 | 715 |
2018-06-20 | 680 | 702 | 650 | 700 | 235,200 | 700 |
2018-06-19 | 691 | 725 | 690 | 690 | 184,100 | 690 |
2018-06-18 | 720 | 728 | 695 | 716 | 276,000 | 716 |
2018-06-15 | 735 | 740 | 706 | 732 | 195,800 | 732 |
2018-06-14 | 743 | 760 | 721 | 737 | 265,600 | 737 |
2018-06-13 | 716 | 772 | 716 | 749 | 639,500 | 749 |
2018-06-12 | 702 | 728 | 689 | 724 | 245,500 | 724 |
2018-06-11 | 691 | 707 | 660 | 706 | 288,800 | 706 |
2018-06-08 | 710 | 723 | 688 | 690 | 246,700 | 690 |
2018-06-07 | 683 | 739 | 683 | 719 | 352,500 | 719 |
2018-06-06 | 689 | 708 | 676 | 692 | 217,800 | 692 |
2018-06-05 | 738 | 739 | 680 | 690 | 431,400 | 690 |
2018-06-04 | 780 | 795 | 739 | 739 | 326,800 | 739 |
2018-06-01 | 760 | 804 | 722 | 785 | 670,300 | 785 |
2018-05-31 | 830 | 834 | 758 | 773 | 498,300 | 773 |
2018-05-30 | 805 | 868 | 787 | 808 | 826,800 | 808 |
2018-05-29 | 880 | 915 | 839 | 850 | 729,100 | 850 |
2018-05-28 | 850 | 898 | 844 | 880 | 916,700 | 880 |
2018-05-25 | 877 | 885 | 830 | 834 | 1,024,700 | 834 |
2018-05-24 | 895 | 973 | 857 | 872 | 3,049,000 | 872 |
2018-05-23 | 932 | 935 | 842 | 879 | 2,189,100 | 879 |
2018-05-22 | 832 | 932 | 830 | 908 | 2,008,700 | 908 |
2018-05-21 | 769 | 825 | 767 | 810 | 755,900 | 810 |
2018-05-18 | 815 | 827 | 766 | 782 | 665,000 | 782 |
2018-05-17 | 750 | 807 | 741 | 793 | 971,500 | 793 |
2018-05-16 | 808 | 825 | 730 | 739 | 1,652,800 | 739 |
2018-05-15 | 738 | 753 | 701 | 721 | 480,900 | 721 |
2018-05-14 | 781 | 810 | 747 | 750 | 419,400 | 750 |
2018-05-11 | 804 | 834 | 758 | 775 | 924,000 | 775 |
2018-05-10 | 750 | 839 | 742 | 819 | 1,139,300 | 819 |
2018-05-09 | 720 | 770 | 687 | 755 | 983,700 | 755 |
2018-05-08 | 720 | 794 | 713 | 722 | 1,615,400 | 722 |
2018-05-07 | 669 | 708 | 666 | 695 | 702,500 | 695 |
2018-05-02 | 650 | 675 | 636 | 672 | 261,800 | 672 |
2018-05-01 | 621 | 665 | 603 | 660 | 314,100 | 660 |
2018-04-27 | 640 | 645 | 605 | 613 | 255,300 | 613 |
2018-04-26 | 667 | 690 | 638 | 649 | 424,100 | 649 |
2018-04-25 | 639 | 725 | 631 | 671 | 1,265,500 | 671 |
2018-04-24 | 683 | 705 | 620 | 631 | 1,182,300 | 631 |
2018-04-23 | 620 | 705 | 618 | 705 | 1,331,900 | 705 |
2018-04-20 | 542 | 605 | 539 | 605 | 475,600 | 605 |
2018-04-19 | 528 | 562 | 524 | 550 | 320,300 | 550 |
2018-04-18 | 582 | 585 | 531 | 535 | 677,400 | 535 |
2018-04-17 | 609 | 635 | 544 | 572 | 2,272,000 | 572 |
2018-04-16 | 553 | 569 | 482 | 549 | 252,100 | 549 |
2018-04-13 | 523 | 557 | 523 | 549 | 224,600 | 549 |
2018-04-12 | 480 | 543 | 478 | 527 | 336,300 | 527 |
2018-04-11 | 472 | 515 | 472 | 484 | 183,000 | 484 |
2018-04-10 | 458 | 478 | 456 | 474 | 84,800 | 474 |
2018-04-09 | 451 | 475 | 450 | 466 | 71,800 | 466 |
2018-04-06 | 490 | 490 | 452 | 467 | 128,000 | 467 |
2018-04-05 | 499 | 499 | 479 | 482 | 97,700 | 482 |
2018-04-04 | 515 | 515 | 486 | 488 | 153,700 | 488 |
2018-04-03 | 500 | 517 | 493 | 505 | 210,600 | 505 |
2018-03-30 | 505 | 541 | 503 | 539 | 141,500 | 539 |
2018-03-29 | 546 | 546 | 496 | 505 | 172,100 | 505 |
2018-03-28 | 560 | 577 | 528 | 530 | 152,800 | 530 |
2018-03-27 | 582 | 587 | 547 | 559 | 168,500 | 559 |
2018-03-26 | 612 | 612 | 561 | 572 | 183,300 | 572 |
2018-03-23 | 580 | 635 | 575 | 615 | 227,100 | 615 |
2018-03-22 | 640 | 674 | 620 | 620 | 601,600 | 620 |
2018-03-20 | 613 | 632 | 588 | 625 | 449,500 | 625 |
2018-03-19 | 600 | 657 | 567 | 633 | 503,300 | 633 |
2018-03-16 | 606 | 634 | 601 | 613 | 288,200 | 613 |
2018-03-15 | 600 | 613 | 573 | 598 | 240,300 | 598 |
2018-03-14 | 590 | 613 | 580 | 609 | 321,000 | 609 |
2018-03-13 | 539 | 593 | 539 | 573 | 278,200 | 573 |
2018-03-12 | 560 | 580 | 534 | 548 | 304,000 | 548 |
2018-03-09 | 520 | 536 | 501 | 535 | 213,000 | 535 |
2018-03-08 | 506 | 526 | 490 | 514 | 89,600 | 514 |
2018-03-07 | 500 | 500 | 476 | 498 | 48,200 | 498 |
2018-03-06 | 491 | 515 | 491 | 500 | 113,300 | 500 |
2018-03-05 | 547 | 547 | 463 | 483 | 197,500 | 483 |
2018-03-02 | 555 | 560 | 533 | 547 | 148,500 | 547 |
2018-03-01 | 545 | 577 | 535 | 573 | 202,100 | 573 |
2018-02-28 | 540 | 620 | 533 | 566 | 667,900 | 566 |
2018-02-27 | 503 | 549 | 495 | 530 | 245,500 | 530 |
2018-02-26 | 514 | 520 | 491 | 491 | 245,800 | 491 |
2018-02-23 | 481 | 515 | 480 | 515 | 156,900 | 515 |
2018-02-22 | 474 | 488 | 460 | 488 | 125,100 | 488 |
2018-02-21 | 504 | 508 | 473 | 476 | 377,000 | 476 |
2018-02-20 | 435 | 514 | 435 | 514 | 411,300 | 514 |
2018-02-19 | 420 | 445 | 418 | 434 | 76,500 | 434 |
2018-02-16 | 437 | 437 | 415 | 418 | 102,100 | 418 |
2018-02-15 | 405 | 437 | 392 | 437 | 156,900 | 437 |
2018-02-14 | 431 | 446 | 400 | 413 | 72,900 | 413 |
2018-02-13 | 462 | 464 | 430 | 430 | 86,300 | 430 |
2018-02-09 | 436 | 465 | 434 | 454 | 106,300 | 454 |
2018-02-08 | 453 | 479 | 436 | 476 | 108,700 | 476 |
2018-02-07 | 470 | 486 | 425 | 432 | 218,200 | 432 |
2018-02-06 | 454 | 466 | 421 | 449 | 266,300 | 449 |
2018-02-05 | 513 | 513 | 461 | 483 | 288,900 | 483 |
2018-02-02 | 533 | 555 | 532 | 546 | 248,000 | 546 |
2018-02-01 | 537 | 542 | 523 | 526 | 132,900 | 526 |
2018-01-31 | 546 | 546 | 521 | 527 | 129,400 | 527 |
2018-01-30 | 560 | 567 | 535 | 547 | 180,300 | 547 |
2018-01-29 | 593 | 601 | 551 | 569 | 356,300 | 569 |
2018-01-26 | 600 | 651 | 590 | 613 | 521,400 | 613 |
2018-01-25 | 576 | 611 | 576 | 590 | 522,800 | 590 |
2018-01-24 | 595 | 605 | 562 | 576 | 550,700 | 576 |
2018-01-23 | 676 | 685 | 584 | 585 | 977,600 | 585 |
2018-01-22 | 700 | 740 | 676 | 684 | 375,600 | 684 |
2018-01-19 | 774 | 840 | 700 | 740 | 1,187,800 | 740 |
2018-01-18 | 638 | 740 | 625 | 740 | 396,300 | 740 |
2018-01-17 | 651 | 685 | 610 | 640 | 450,500 | 640 |
2018-01-16 | 715 | 738 | 602 | 671 | 1,282,100 | 671 |
2018-01-15 | 619 | 669 | 531 | 660 | 4,003,100 | 660 |
2018-01-12 | 569 | 569 | 569 | 569 | 35,700 | 569 |
2018-01-11 | 489 | 489 | 489 | 489 | 110,000 | 489 |
2018-01-10 | 391 | 415 | 391 | 409 | 149,600 | 409 |
2018-01-09 | 391 | 404 | 376 | 387 | 185,000 | 387 |
2018-01-05 | 389 | 417 | 388 | 399 | 309,800 | 399 |
2018-01-04 | 375 | 433 | 361 | 395 | 624,800 | 395 |
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