1400 ルーデン・ホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 266 | 269 | 265 | 265 | 10,700 | 265 |
2019-12-27 | 263 | 272 | 263 | 266 | 184,300 | 266 |
2019-12-26 | 273 | 273 | 263 | 268 | 85,500 | 268 |
2019-12-25 | 270 | 272 | 268 | 270 | 27,100 | 270 |
2019-12-24 | 272 | 274 | 270 | 272 | 14,500 | 272 |
2019-12-23 | 274 | 277 | 272 | 272 | 37,000 | 272 |
2019-12-20 | 278 | 278 | 274 | 274 | 38,100 | 274 |
2019-12-19 | 282 | 283 | 274 | 275 | 30,900 | 275 |
2019-12-18 | 285 | 288 | 283 | 283 | 26,200 | 283 |
2019-12-17 | 290 | 295 | 286 | 290 | 26,000 | 290 |
2019-12-16 | 285 | 294 | 285 | 289 | 25,800 | 289 |
2019-12-13 | 289 | 289 | 283 | 285 | 21,800 | 285 |
2019-12-12 | 285 | 289 | 284 | 289 | 27,500 | 289 |
2019-12-11 | 283 | 285 | 281 | 285 | 28,600 | 285 |
2019-12-10 | 281 | 284 | 281 | 282 | 4,100 | 282 |
2019-12-09 | 285 | 286 | 281 | 283 | 8,500 | 283 |
2019-12-06 | 290 | 290 | 279 | 282 | 27,200 | 282 |
2019-12-05 | 288 | 288 | 281 | 282 | 11,300 | 282 |
2019-12-04 | 285 | 288 | 284 | 288 | 16,800 | 288 |
2019-12-03 | 282 | 288 | 279 | 284 | 21,400 | 284 |
2019-12-02 | 278 | 283 | 278 | 283 | 49,400 | 283 |
2019-11-29 | 282 | 282 | 276 | 276 | 6,000 | 276 |
2019-11-28 | 276 | 283 | 275 | 283 | 10,700 | 283 |
2019-11-27 | 278 | 283 | 276 | 276 | 9,400 | 276 |
2019-11-26 | 272 | 278 | 272 | 275 | 8,300 | 275 |
2019-11-25 | 273 | 276 | 271 | 272 | 18,700 | 272 |
2019-11-22 | 272 | 284 | 272 | 276 | 35,900 | 276 |
2019-11-21 | 273 | 279 | 273 | 274 | 22,600 | 274 |
2019-11-20 | 270 | 272 | 268 | 269 | 8,700 | 269 |
2019-11-19 | 270 | 271 | 265 | 269 | 11,600 | 269 |
2019-11-18 | 269 | 272 | 268 | 271 | 5,700 | 271 |
2019-11-15 | 269 | 274 | 268 | 268 | 6,600 | 268 |
2019-11-14 | 274 | 279 | 269 | 269 | 38,600 | 269 |
2019-11-13 | 278 | 285 | 274 | 283 | 51,500 | 283 |
2019-11-12 | 272 | 275 | 271 | 273 | 13,200 | 273 |
2019-11-11 | 270 | 272 | 267 | 272 | 8,300 | 272 |
2019-11-08 | 276 | 276 | 264 | 270 | 18,800 | 270 |
2019-11-07 | 275 | 275 | 268 | 272 | 24,200 | 272 |
2019-11-06 | 276 | 278 | 269 | 273 | 19,400 | 273 |
2019-11-05 | 280 | 282 | 275 | 276 | 17,700 | 276 |
2019-11-01 | 284 | 284 | 280 | 280 | 7,900 | 280 |
2019-10-31 | 283 | 284 | 280 | 282 | 19,800 | 282 |
2019-10-30 | 296 | 297 | 284 | 284 | 28,400 | 284 |
2019-10-29 | 290 | 297 | 287 | 297 | 41,200 | 297 |
2019-10-28 | 284 | 290 | 283 | 290 | 9,300 | 290 |
2019-10-25 | 282 | 285 | 281 | 285 | 5,400 | 285 |
2019-10-24 | 285 | 285 | 280 | 284 | 15,200 | 284 |
2019-10-23 | 287 | 287 | 284 | 285 | 2,500 | 285 |
2019-10-21 | 287 | 288 | 283 | 283 | 6,500 | 283 |
2019-10-18 | 286 | 286 | 284 | 284 | 11,500 | 284 |
2019-10-17 | 291 | 291 | 286 | 286 | 7,300 | 286 |
2019-10-16 | 292 | 292 | 288 | 288 | 8,700 | 288 |
2019-10-15 | 288 | 291 | 284 | 290 | 12,400 | 290 |
2019-10-11 | 288 | 293 | 288 | 290 | 6,800 | 290 |
2019-10-10 | 287 | 293 | 286 | 291 | 19,300 | 291 |
2019-10-09 | 290 | 293 | 285 | 285 | 10,500 | 285 |
2019-10-08 | 290 | 294 | 285 | 293 | 25,500 | 293 |
2019-10-07 | 293 | 297 | 288 | 289 | 10,000 | 289 |
2019-10-04 | 292 | 298 | 290 | 298 | 6,000 | 298 |
2019-10-03 | 295 | 299 | 291 | 291 | 5,900 | 291 |
2019-10-02 | 295 | 299 | 295 | 297 | 5,600 | 297 |
2019-10-01 | 296 | 299 | 296 | 298 | 5,200 | 298 |
2019-09-30 | 290 | 300 | 290 | 297 | 4,300 | 297 |
2019-09-27 | 294 | 299 | 294 | 297 | 11,500 | 297 |
2019-09-26 | 290 | 298 | 290 | 295 | 9,500 | 295 |
2019-09-25 | 290 | 294 | 288 | 288 | 18,900 | 288 |
2019-09-24 | 295 | 299 | 294 | 297 | 14,700 | 297 |
2019-09-20 | 294 | 299 | 291 | 295 | 16,600 | 295 |
2019-09-19 | 295 | 297 | 293 | 295 | 18,800 | 295 |
2019-09-18 | 285 | 295 | 282 | 295 | 20,800 | 295 |
2019-09-17 | 285 | 288 | 284 | 284 | 24,900 | 284 |
2019-09-13 | 285 | 286 | 283 | 284 | 4,200 | 284 |
2019-09-12 | 283 | 287 | 283 | 286 | 7,400 | 286 |
2019-09-11 | 284 | 286 | 281 | 282 | 9,500 | 282 |
2019-09-10 | 285 | 287 | 283 | 284 | 12,000 | 284 |
2019-09-09 | 294 | 295 | 287 | 289 | 9,100 | 289 |
2019-09-06 | 294 | 300 | 293 | 294 | 9,300 | 294 |
2019-09-05 | 297 | 301 | 291 | 294 | 28,800 | 294 |
2019-09-04 | 286 | 304 | 281 | 297 | 76,600 | 297 |
2019-09-03 | 287 | 287 | 272 | 279 | 37,000 | 279 |
2019-09-02 | 293 | 295 | 285 | 285 | 30,000 | 285 |
2019-08-30 | 283 | 290 | 282 | 290 | 13,200 | 290 |
2019-08-29 | 278 | 286 | 278 | 282 | 19,800 | 282 |
2019-08-28 | 300 | 301 | 275 | 275 | 119,600 | 275 |
2019-08-27 | 314 | 316 | 300 | 300 | 50,800 | 300 |
2019-08-26 | 322 | 322 | 297 | 302 | 42,400 | 302 |
2019-08-23 | 317 | 325 | 317 | 323 | 17,200 | 323 |
2019-08-22 | 347 | 347 | 318 | 319 | 103,600 | 319 |
2019-08-21 | 346 | 351 | 331 | 348 | 45,000 | 348 |
2019-08-20 | 358 | 362 | 347 | 350 | 38,700 | 350 |
2019-08-19 | 352 | 354 | 344 | 353 | 15,100 | 353 |
2019-08-16 | 354 | 384 | 348 | 353 | 103,000 | 353 |
2019-08-15 | 351 | 357 | 349 | 356 | 18,800 | 356 |
2019-08-14 | 368 | 373 | 360 | 360 | 12,000 | 360 |
2019-08-13 | 345 | 368 | 345 | 362 | 22,300 | 362 |
2019-08-09 | 372 | 385 | 367 | 385 | 46,100 | 385 |
2019-08-08 | 371 | 371 | 355 | 366 | 20,400 | 366 |
2019-08-07 | 352 | 366 | 348 | 364 | 25,100 | 364 |
2019-08-06 | 343 | 360 | 342 | 357 | 32,400 | 357 |
2019-08-05 | 372 | 372 | 361 | 365 | 16,300 | 365 |
2019-08-02 | 366 | 377 | 366 | 376 | 11,400 | 376 |
2019-08-01 | 371 | 377 | 371 | 377 | 3,300 | 377 |
2019-07-31 | 370 | 378 | 370 | 378 | 3,700 | 378 |
2019-07-30 | 373 | 379 | 372 | 378 | 15,000 | 378 |
2019-07-29 | 368 | 375 | 365 | 365 | 6,800 | 365 |
2019-07-26 | 374 | 374 | 344 | 362 | 50,700 | 362 |
2019-07-25 | 382 | 383 | 371 | 375 | 13,900 | 375 |
2019-07-24 | 385 | 386 | 381 | 381 | 7,400 | 381 |
2019-07-23 | 381 | 384 | 374 | 383 | 13,000 | 383 |
2019-07-22 | 376 | 383 | 373 | 381 | 5,200 | 381 |
2019-07-19 | 380 | 384 | 374 | 380 | 24,900 | 380 |
2019-07-18 | 386 | 386 | 372 | 373 | 23,900 | 373 |
2019-07-17 | 379 | 383 | 373 | 383 | 23,600 | 383 |
2019-07-16 | 383 | 384 | 376 | 378 | 31,600 | 378 |
2019-07-12 | 407 | 408 | 380 | 390 | 120,000 | 390 |
2019-07-11 | 407 | 409 | 400 | 404 | 25,800 | 404 |
2019-07-10 | 402 | 414 | 398 | 405 | 51,600 | 405 |
2019-07-09 | 410 | 417 | 400 | 404 | 48,400 | 404 |
2019-07-08 | 417 | 431 | 403 | 408 | 77,200 | 408 |
2019-07-05 | 420 | 425 | 413 | 424 | 55,600 | 424 |
2019-07-04 | 404 | 445 | 402 | 428 | 240,600 | 428 |
2019-07-03 | 403 | 405 | 400 | 400 | 85,600 | 400 |
2019-07-02 | 415 | 420 | 400 | 402 | 60,700 | 402 |
2019-07-01 | 412 | 432 | 412 | 415 | 85,400 | 415 |
2019-06-28 | 433 | 439 | 421 | 428 | 141,000 | 428 |
2019-06-27 | 416 | 449 | 415 | 449 | 219,300 | 449 |
2019-06-26 | 411 | 439 | 397 | 413 | 347,700 | 413 |
2019-06-25 | 400 | 411 | 400 | 409 | 49,200 | 409 |
2019-06-24 | 400 | 428 | 395 | 404 | 66,100 | 404 |
2019-06-21 | 400 | 408 | 391 | 400 | 93,000 | 400 |
2019-06-20 | 400 | 403 | 394 | 402 | 38,900 | 402 |
2019-06-19 | 398 | 403 | 394 | 397 | 20,200 | 397 |
2019-06-18 | 405 | 405 | 393 | 396 | 40,000 | 396 |
2019-06-17 | 400 | 407 | 395 | 405 | 46,500 | 405 |
2019-06-14 | 401 | 407 | 393 | 397 | 42,200 | 397 |
2019-06-13 | 409 | 413 | 396 | 401 | 55,900 | 401 |
2019-06-12 | 390 | 410 | 380 | 408 | 93,700 | 408 |
2019-06-11 | 389 | 400 | 366 | 394 | 90,200 | 394 |
2019-06-10 | 393 | 402 | 385 | 391 | 83,900 | 391 |
2019-06-07 | 391 | 404 | 381 | 386 | 115,800 | 386 |
2019-06-06 | 391 | 418 | 380 | 383 | 215,800 | 383 |
2019-06-05 | 347 | 384 | 347 | 379 | 96,300 | 379 |
2019-06-04 | 361 | 363 | 338 | 343 | 71,100 | 343 |
2019-06-03 | 368 | 375 | 359 | 360 | 59,300 | 360 |
2019-05-31 | 367 | 372 | 360 | 366 | 33,800 | 366 |
2019-05-30 | 387 | 390 | 355 | 374 | 65,400 | 374 |
2019-05-29 | 380 | 408 | 380 | 390 | 87,700 | 390 |
2019-05-28 | 415 | 415 | 371 | 380 | 150,700 | 380 |
2019-05-27 | 428 | 451 | 409 | 419 | 171,500 | 419 |
2019-05-24 | 420 | 450 | 417 | 436 | 137,500 | 436 |
2019-05-23 | 423 | 503 | 400 | 428 | 702,000 | 428 |
2019-05-22 | 440 | 460 | 425 | 434 | 177,600 | 434 |
2019-05-21 | 467 | 468 | 418 | 448 | 298,000 | 448 |
2019-05-20 | 403 | 471 | 397 | 469 | 656,800 | 469 |
2019-05-17 | 354 | 398 | 348 | 396 | 339,500 | 396 |
2019-05-16 | 322 | 358 | 305 | 346 | 198,100 | 346 |
2019-05-15 | 330 | 330 | 309 | 321 | 63,800 | 321 |
2019-05-14 | 314 | 326 | 310 | 316 | 18,300 | 316 |
2019-05-13 | 319 | 328 | 312 | 314 | 31,600 | 314 |
2019-05-10 | 323 | 324 | 312 | 313 | 24,200 | 313 |
2019-05-09 | 334 | 334 | 324 | 324 | 13,200 | 324 |
2019-05-08 | 332 | 341 | 325 | 330 | 54,300 | 330 |
2019-05-07 | 329 | 349 | 325 | 331 | 45,200 | 331 |
2019-04-26 | 337 | 337 | 325 | 333 | 41,200 | 333 |
2019-04-25 | 341 | 356 | 334 | 340 | 44,600 | 340 |
2019-04-24 | 375 | 400 | 347 | 348 | 256,600 | 348 |
2019-04-23 | 355 | 390 | 341 | 359 | 409,600 | 359 |
2019-04-22 | 315 | 393 | 315 | 332 | 217,900 | 332 |
2019-04-19 | 321 | 327 | 313 | 313 | 42,500 | 313 |
2019-04-18 | 332 | 332 | 320 | 321 | 16,300 | 321 |
2019-04-17 | 321 | 345 | 318 | 333 | 56,600 | 333 |
2019-04-16 | 318 | 325 | 313 | 318 | 21,000 | 318 |
2019-04-15 | 318 | 330 | 304 | 322 | 38,900 | 322 |
2019-04-12 | 323 | 330 | 316 | 316 | 17,100 | 316 |
2019-04-11 | 335 | 335 | 321 | 321 | 18,700 | 321 |
2019-04-10 | 335 | 337 | 330 | 335 | 18,100 | 335 |
2019-04-09 | 362 | 362 | 332 | 340 | 29,700 | 340 |
2019-04-08 | 362 | 388 | 356 | 356 | 82,100 | 356 |
2019-04-05 | 388 | 388 | 352 | 360 | 74,900 | 360 |
2019-04-04 | 393 | 438 | 379 | 389 | 293,700 | 389 |
2019-04-03 | 335 | 378 | 327 | 370 | 128,400 | 370 |
2019-04-02 | 314 | 344 | 308 | 327 | 69,300 | 327 |
2019-04-01 | 311 | 318 | 311 | 314 | 8,300 | 314 |
2019-03-29 | 307 | 316 | 307 | 310 | 11,800 | 310 |
2019-03-28 | 323 | 324 | 307 | 313 | 11,700 | 313 |
2019-03-27 | 318 | 329 | 308 | 319 | 19,300 | 319 |
2019-03-26 | 306 | 340 | 306 | 312 | 73,600 | 312 |
2019-03-25 | 307 | 308 | 300 | 300 | 25,300 | 300 |
2019-03-22 | 313 | 317 | 311 | 311 | 7,300 | 311 |
2019-03-20 | 316 | 316 | 313 | 313 | 6,100 | 313 |
2019-03-19 | 319 | 319 | 312 | 315 | 12,800 | 315 |
2019-03-18 | 314 | 323 | 312 | 319 | 6,900 | 319 |
2019-03-15 | 312 | 321 | 311 | 316 | 18,800 | 316 |
2019-03-14 | 326 | 327 | 312 | 318 | 18,400 | 318 |
2019-03-13 | 329 | 332 | 325 | 325 | 10,300 | 325 |
2019-03-12 | 330 | 332 | 326 | 332 | 14,100 | 332 |
2019-03-11 | 319 | 327 | 315 | 327 | 16,200 | 327 |
2019-03-08 | 333 | 334 | 318 | 318 | 62,100 | 318 |
2019-03-07 | 346 | 346 | 333 | 341 | 20,400 | 341 |
2019-03-06 | 343 | 350 | 340 | 346 | 41,200 | 346 |
2019-03-05 | 354 | 354 | 346 | 351 | 8,400 | 351 |
2019-03-04 | 352 | 366 | 337 | 355 | 29,700 | 355 |
2019-03-01 | 336 | 368 | 336 | 356 | 49,500 | 356 |
2019-02-28 | 351 | 351 | 331 | 332 | 39,200 | 332 |
2019-02-27 | 355 | 359 | 351 | 353 | 10,300 | 353 |
2019-02-26 | 362 | 365 | 354 | 354 | 43,000 | 354 |
2019-02-25 | 354 | 364 | 354 | 362 | 12,700 | 362 |
2019-02-22 | 365 | 365 | 353 | 358 | 17,300 | 358 |
2019-02-21 | 371 | 371 | 359 | 365 | 40,900 | 365 |
2019-02-20 | 367 | 371 | 365 | 371 | 17,300 | 371 |
2019-02-19 | 369 | 370 | 358 | 370 | 14,300 | 370 |
2019-02-18 | 367 | 370 | 362 | 369 | 17,400 | 369 |
2019-02-15 | 375 | 375 | 361 | 363 | 16,000 | 363 |
2019-02-14 | 365 | 377 | 362 | 377 | 29,000 | 377 |
2019-02-13 | 395 | 398 | 375 | 389 | 20,500 | 389 |
2019-02-12 | 364 | 379 | 363 | 371 | 21,700 | 371 |
2019-02-08 | 384 | 384 | 365 | 377 | 17,000 | 377 |
2019-02-07 | 393 | 393 | 385 | 385 | 12,500 | 385 |
2019-02-06 | 395 | 395 | 384 | 386 | 75,900 | 386 |
2019-02-05 | 390 | 394 | 386 | 391 | 21,200 | 391 |
2019-02-04 | 385 | 391 | 385 | 391 | 6,900 | 391 |
2019-02-01 | 386 | 395 | 384 | 384 | 18,100 | 384 |
2019-01-31 | 389 | 400 | 389 | 394 | 7,700 | 394 |
2019-01-30 | 400 | 404 | 384 | 389 | 10,000 | 389 |
2019-01-29 | 411 | 413 | 393 | 403 | 11,700 | 403 |
2019-01-28 | 389 | 424 | 389 | 413 | 36,200 | 413 |
2019-01-25 | 389 | 395 | 383 | 395 | 18,100 | 395 |
2019-01-24 | 383 | 393 | 380 | 390 | 16,400 | 390 |
2019-01-23 | 388 | 390 | 382 | 390 | 6,900 | 390 |
2019-01-22 | 390 | 400 | 389 | 393 | 14,000 | 393 |
2019-01-21 | 400 | 406 | 389 | 396 | 8,900 | 396 |
2019-01-18 | 412 | 416 | 397 | 399 | 13,300 | 399 |
2019-01-17 | 401 | 416 | 401 | 404 | 10,700 | 404 |
2019-01-16 | 398 | 413 | 395 | 397 | 28,300 | 397 |
2019-01-15 | 393 | 404 | 389 | 403 | 31,000 | 403 |
2019-01-11 | 388 | 393 | 380 | 393 | 13,900 | 393 |
2019-01-10 | 378 | 388 | 375 | 377 | 9,900 | 377 |
2019-01-09 | 396 | 401 | 380 | 383 | 14,100 | 383 |
2019-01-08 | 395 | 405 | 391 | 395 | 47,300 | 395 |
2019-01-07 | 392 | 405 | 390 | 397 | 20,200 | 397 |
2019-01-04 | 371 | 391 | 366 | 386 | 18,800 | 386 |
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