1400 ルーデン・ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	194	194	188	192	22,500	192
2021-12-29	188	193	188	190	29,000	190
2021-12-28	195	197	182	190	295,100	190
2021-12-27	199	200	195	195	119,900	195
2021-12-24	204	204	199	199	27,300	199
2021-12-23	203	204	200	204	75,000	204
2021-12-22	206	208	200	205	71,300	205
2021-12-21	208	208	196	202	143,200	202
2021-12-20	205	205	196	197	66,900	197
2021-12-17	218	218	207	207	143,800	207
2021-12-16	212	216	212	214	19,100	214
2021-12-15	212	215	205	214	51,700	214
2021-12-14	221	221	209	212	89,300	212
2021-12-13	220	221	217	221	13,700	221
2021-12-10	216	222	216	216	33,500	216
2021-12-09	225	227	221	223	14,300	223
2021-12-08	224	227	223	225	20,500	225
2021-12-07	218	224	212	224	126,100	224
2021-12-06	222	224	212	213	73,900	213
2021-12-03	221	230	220	230	48,100	230
2021-12-02	222	228	221	222	46,400	222
2021-12-01	229	230	222	227	43,900	227
2021-11-30	231	237	230	231	46,800	231
2021-11-29	230	234	228	231	48,900	231
2021-11-26	237	237	231	233	105,000	233
2021-11-25	244	244	238	240	58,400	240
2021-11-24	246	252	241	243	61,600	243
2021-11-22	247	249	242	246	30,600	246
2021-11-19	248	254	243	244	160,300	244
2021-11-18	260	260	246	250	125,400	250
2021-11-17	268	268	253	259	82,700	259
2021-11-16	259	266	254	264	93,200	264
2021-11-15	261	264	258	259	65,500	259
2021-11-12	267	277	263	263	103,400	263
2021-11-11	280	285	266	268	272,800	268
2021-11-10	300	309	291	291	126,100	291
2021-11-09	310	315	299	299	230,600	299
2021-11-08	285	303	283	296	172,000	296
2021-11-05	295	295	283	285	80,200	285
2021-11-04	295	304	289	296	184,500	296
2021-11-02	296	296	284	287	154,800	287
2021-11-01	305	307	295	296	107,700	296
2021-10-29	313	320	301	308	216,000	308
2021-10-28	311	314	298	305	315,100	305
2021-10-27	314	334	305	326	413,300	326
2021-10-26	294	354	292	324	1,422,500	324
2021-10-25	311	317	287	293	581,900	293
2021-10-22	330	349	311	327	1,194,900	327
2021-10-21	288	359	283	354	3,154,600	354
2021-10-20	299	309	277	281	585,700	281
2021-10-19	256	320	255	271	1,277,900	271
2021-10-18	257	265	250	255	72,800	255
2021-10-15	246	268	245	257	180,400	257
2021-10-14	245	246	238	244	52,900	244
2021-10-13	249	251	245	246	22,900	246
2021-10-12	253	257	247	248	23,000	248
2021-10-11	255	257	250	253	57,700	253
2021-10-08	261	265	255	256	49,300	256
2021-10-07	262	287	254	267	308,700	267
2021-10-06	259	261	254	257	22,100	257
2021-10-05	262	264	258	262	32,800	262
2021-10-04	271	271	267	269	11,900	269
2021-10-01	270	271	260	267	17,800	267
2021-09-30	267	273	263	270	16,200	270
2021-09-29	270	271	269	269	4,600	269
2021-09-28	276	276	267	269	36,000	269
2021-09-27	276	280	274	276	12,300	276
2021-09-24	278	281	276	277	5,100	277
2021-09-22	279	279	275	278	18,900	278
2021-09-21	275	281	275	279	12,200	279
2021-09-17	279	285	277	285	14,200	285
2021-09-16	285	285	275	280	33,300	280
2021-09-15	279	283	279	281	14,600	281
2021-09-14	285	288	282	283	17,400	283
2021-09-13	286	288	281	285	15,400	285
2021-09-10	287	289	280	286	44,000	286
2021-09-09	295	299	286	286	71,900	286
2021-09-08	292	305	286	303	107,200	303
2021-09-07	285	364	285	291	1,132,200	291
2021-09-06	281	285	279	284	20,300	284
2021-09-03	279	284	276	284	22,700	284
2021-09-02	285	285	278	285	19,600	285
2021-09-01	277	284	277	284	15,700	284
2021-08-31	280	280	276	276	8,400	276
2021-08-30	276	278	266	278	11,700	278
2021-08-27	276	279	272	275	4,200	275
2021-08-26	282	282	275	279	17,400	279
2021-08-25	276	276	270	271	5,700	271
2021-08-24	273	279	270	273	27,500	273
2021-08-23	274	278	272	276	3,100	276
2021-08-20	282	285	270	274	30,900	274
2021-08-19	290	292	280	285	5,000	285
2021-08-18	290	293	280	291	19,700	291
2021-08-17	302	302	290	291	20,000	291
2021-08-16	302	302	296	300	10,000	300
2021-08-13	298	299	295	297	12,500	297
2021-08-12	295	310	295	301	26,300	301
2021-08-11	310	310	304	309	4,100	309
2021-08-10	299	310	299	304	18,700	304
2021-08-06	292	302	292	302	7,400	302
2021-08-05	292	297	292	296	5,800	296
2021-08-04	301	303	296	298	36,400	298
2021-08-03	307	308	300	305	12,200	305
2021-08-02	304	309	304	305	3,200	305
2021-07-30	310	310	303	304	14,100	304
2021-07-29	313	315	308	311	10,900	311
2021-07-28	312	316	312	313	3,600	313
2021-07-27	315	316	310	315	8,700	315
2021-07-26	305	317	305	312	20,000	312
2021-07-21	308	310	306	307	7,300	307
2021-07-20	303	311	303	306	23,700	306
2021-07-19	314	314	296	311	25,900	311
2021-07-16	315	316	309	314	31,400	314
2021-07-15	322	322	309	314	106,400	314
2021-07-14	326	327	322	327	10,300	327
2021-07-13	325	327	322	326	8,100	326
2021-07-12	326	327	321	325	6,800	325
2021-07-09	324	328	322	322	17,500	322
2021-07-08	326	330	322	326	12,600	326
2021-07-07	323	328	323	327	12,400	327
2021-07-06	323	326	318	325	11,600	325
2021-07-05	316	327	315	322	14,600	322
2021-07-02	324	324	318	322	11,800	322
2021-07-01	329	329	324	326	10,800	326
2021-06-30	328	332	327	329	8,400	329
2021-06-29	338	338	329	330	22,800	330
2021-06-28	336	337	334	335	3,900	335
2021-06-25	338	338	333	336	12,000	336
2021-06-24	335	339	334	338	11,400	338
2021-06-23	337	340	335	336	16,400	336
2021-06-22	337	340	335	337	13,500	337
2021-06-21	335	339	335	337	38,600	337
2021-06-18	340	342	338	338	17,500	338
2021-06-17	346	346	337	339	18,000	339
2021-06-16	340	348	338	346	44,800	346
2021-06-15	340	343	340	342	6,300	342
2021-06-14	346	346	340	341	10,400	341
2021-06-11	342	345	340	345	19,100	345
2021-06-10	346	346	341	342	10,300	342
2021-06-09	341	347	340	346	73,600	346
2021-06-08	337	350	337	341	48,500	341
2021-06-07	342	342	332	340	19,000	340
2021-06-04	339	344	336	341	51,300	341
2021-06-03	326	341	323	336	57,800	336
2021-06-02	312	335	311	332	148,600	332
2021-06-01	312	316	312	313	8,000	313
2021-05-31	313	318	312	312	9,200	312
2021-05-28	309	315	308	313	15,900	313
2021-05-27	313	313	307	311	16,900	311
2021-05-26	322	322	312	313	34,100	313
2021-05-25	314	321	314	320	24,500	320
2021-05-24	323	323	311	314	59,400	314
2021-05-21	315	327	313	323	52,200	323
2021-05-20	307	315	307	312	28,100	312
2021-05-19	309	315	305	315	27,900	315
2021-05-18	309	317	305	314	32,400	314
2021-05-17	307	313	301	303	35,600	303
2021-05-14	303	317	300	312	76,100	312
2021-05-13	309	322	305	310	77,600	310
2021-05-12	313	340	311	318	173,900	318
2021-05-11	311	321	311	313	49,000	313
2021-05-10	320	320	312	314	17,300	314
2021-05-07	306	316	305	316	32,100	316
2021-05-06	307	309	302	309	28,600	309
2021-04-30	310	310	301	304	24,700	304
2021-04-28	306	308	303	307	17,800	307
2021-04-27	314	315	303	305	87,700	305
2021-04-26	301	310	301	310	44,900	310
2021-04-23	305	314	302	305	45,700	305
2021-04-22	315	317	312	312	28,500	312
2021-04-21	323	326	310	310	121,900	310
2021-04-20	327	335	324	328	47,700	328
2021-04-19	334	339	323	330	146,700	330
2021-04-16	340	341	335	340	70,800	340
2021-04-15	346	358	335	340	265,100	340
2021-04-14	342	366	332	354	618,800	354
2021-04-13	335	340	330	335	44,200	335
2021-04-12	341	342	335	335	44,200	335
2021-04-09	341	347	339	339	47,100	339
2021-04-08	337	345	337	340	24,900	340
2021-04-07	335	346	335	337	47,600	337
2021-04-06	354	354	335	337	111,600	337
2021-04-05	335	354	335	346	101,900	346
2021-04-02	343	343	331	343	55,400	343
2021-04-01	342	348	336	336	81,700	336
2021-03-31	340	344	337	343	52,700	343
2021-03-30	323	338	323	335	112,100	335
2021-03-29	328	331	320	320	77,900	320
2021-03-26	328	334	324	334	45,100	334
2021-03-25	319	327	319	321	81,400	321
2021-03-24	330	334	320	324	99,700	324
2021-03-23	341	344	332	332	144,200	332
2021-03-22	352	352	340	346	76,400	346
2021-03-19	349	353	344	353	112,800	353
2021-03-18	350	357	347	355	122,200	355
2021-03-17	347	351	341	343	113,600	343
2021-03-16	355	361	342	348	325,500	348
2021-03-15	366	382	362	366	545,700	366
2021-03-12	365	376	357	358	263,400	358
2021-03-11	355	369	346	357	242,400	357
2021-03-10	357	364	343	343	236,300	343
2021-03-09	333	360	333	358	253,400	358
2021-03-08	344	347	333	334	113,000	334
2021-03-05	340	349	320	328	350,000	328
2021-03-04	350	362	335	346	362,800	346
2021-03-03	358	363	344	356	242,700	356
2021-03-02	367	387	358	364	236,800	364
2021-03-01	363	369	354	359	231,800	359
2021-02-26	365	385	356	360	490,300	360
2021-02-25	385	394	369	373	400,700	373
2021-02-24	376	402	370	390	817,500	390
2021-02-22	391	429	380	416	1,514,300	416
2021-02-19	365	394	350	362	560,600	362
2021-02-18	401	415	360	368	1,610,700	368
2021-02-17	354	378	342	358	1,063,400	358
2021-02-16	341	380	338	353	1,272,600	353
2021-02-15	401	407	357	367	1,345,600	367
2021-02-12	366	430	350	397	6,173,600	397
2021-02-10	333	358	321	350	534,700	350
2021-02-09	344	355	327	335	812,300	335
2021-02-08	317	326	315	320	93,000	320
2021-02-05	312	318	308	314	89,200	314
2021-02-04	304	320	304	314	137,100	314
2021-02-03	297	312	296	299	103,400	299
2021-02-02	292	304	286	297	62,500	297
2021-02-01	282	296	279	292	94,500	292
2021-01-29	305	306	287	293	109,100	293
2021-01-28	295	308	295	300	53,400	300
2021-01-27	302	308	294	300	79,600	300
2021-01-26	305	305	295	297	108,400	297
2021-01-25	313	314	301	309	94,400	309
2021-01-22	313	319	305	309	168,600	309
2021-01-21	312	325	307	321	135,000	321
2021-01-20	313	318	302	312	174,900	312
2021-01-19	304	320	303	305	395,000	305
2021-01-18	323	328	295	295	447,100	295
2021-01-15	340	351	315	330	467,700	330
2021-01-14	360	375	330	339	1,344,500	339
2021-01-13	343	355	322	338	715,300	338
2021-01-12	380	409	340	342	1,913,700	342
2021-01-08	345	425	345	420	3,894,400	420
2021-01-07	295	358	281	352	2,991,800	352
2021-01-06	292	311	276	279	824,400	279
2021-01-05	299	299	282	287	588,600	287
2021-01-04	320	353	298	311	2,171,300	311

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