5355 日本ルツボ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	164	164	163	163	5,000	326
1983-12-27	164	164	163	163	4,000	326
1983-12-24	165	175	165	174	18,000	348
1983-12-23	158	161	158	160	27,000	320
1983-12-22	155	155	153	155	35,000	310
1983-12-21	155	155	153	155	17,000	310
1983-12-20	155	158	155	158	17,000	316
1983-12-19	158	158	158	158	1,000	316
1983-12-14	155	158	155	158	6,000	316
1983-12-13	156	156	155	155	19,000	310
1983-12-12	158	158	156	156	9,000	312
1983-12-09	157	158	155	156	17,000	312
1983-12-08	159	159	156	158	25,000	316
1983-12-07	158	158	151	152	101,000	304
1983-12-06	161	161	160	160	7,000	320
1983-12-05	165	165	160	160	6,000	320
1983-12-03	160	165	160	165	3,000	330
1983-12-02	159	159	159	159	1,000	318
1983-12-01	156	157	155	157	7,000	314
1983-11-30	161	161	160	160	17,000	320
1983-11-29	165	165	160	160	6,000	320
1983-11-28	167	167	167	167	3,000	334
1983-11-26	155	165	155	165	32,000	330
1983-11-25	165	165	151	153	12,000	306
1983-11-24	171	171	168	168	2,000	336
1983-11-22	175	175	170	170	11,000	340
1983-11-21	170	170	170	170	14,000	340
1983-11-19	174	174	174	174	6,000	348
1983-11-18	173	174	171	174	8,000	348
1983-11-17	172	172	172	172	9,000	344
1983-11-15	184	184	184	184	2,000	368
1983-11-14	175	185	170	185	17,000	370
1983-11-11	170	170	170	170	10,000	340
1983-11-10	171	172	171	172	3,000	344
1983-11-09	170	171	170	170	13,000	340
1983-11-08	176	176	173	173	25,000	346
1983-11-07	179	180	175	175	28,000	350
1983-11-05	178	184	175	184	18,000	368
1983-11-04	182	182	178	178	22,000	356
1983-11-02	179	184	178	178	12,000	356
1983-11-01	185	190	178	178	17,000	356
1983-10-31	193	193	184	184	31,000	368
1983-10-29	179	179	176	178	19,000	356
1983-10-28	175	176	174	174	37,000	348
1983-10-27	181	185	171	174	30,000	348
1983-10-26	189	189	181	181	9,000	362
1983-10-25	181	190	181	190	66,000	380
1983-10-24	200	200	178	193	95,000	386
1983-10-22	200	202	198	200	169,000	400
1983-10-21	207	208	190	202	588,000	404
1983-10-20	175	208	173	208	735,000	416
1983-10-19	170	174	168	172	75,000	344
1983-10-18	165	165	161	161	31,000	322
1983-10-17	162	167	162	164	16,000	328
1983-10-15	161	161	161	161	5,000	322
1983-10-14	160	160	160	160	1,000	320
1983-10-13	166	166	157	157	13,000	314
1983-10-12	166	166	166	166	10,000	332
1983-10-11	170	170	166	166	18,000	332
1983-10-07	169	170	167	170	26,000	340
1983-10-06	170	170	166	167	14,000	334
1983-10-05	167	170	166	166	32,000	332
1983-10-04	172	175	168	168	48,000	336
1983-10-03	168	171	165	171	76,000	342
1983-10-01	172	173	165	165	47,000	330
1983-09-30	177	180	166	170	188,000	340
1983-09-29	160	177	160	176	264,000	352
1983-09-28	154	165	153	165	65,000	330
1983-09-27	154	155	154	154	11,000	308
1983-09-26	154	154	154	154	2,000	308
1983-09-24	153	153	153	153	1,000	306
1983-09-22	153	158	152	152	5,000	304
1983-09-21	153	153	153	153	3,000	306
1983-09-20	152	153	152	153	3,000	306
1983-09-19	152	152	151	152	3,000	304
1983-09-17	151	151	150	151	21,000	302
1983-09-16	151	151	150	151	6,000	302
1983-09-14	151	151	150	150	11,000	300
1983-09-12	151	151	151	151	3,000	302
1983-09-09	150	150	150	150	15,000	300
1983-09-08	155	157	151	151	9,000	302
1983-09-07	155	157	155	157	9,000	314
1983-09-06	153	155	153	155	2,000	310
1983-09-05	151	151	150	151	29,000	302
1983-09-01	156	156	156	156	4,000	312
1983-08-30	156	156	156	156	2,000	312
1983-08-29	158	158	158	158	7,000	316
1983-08-27	157	159	157	159	8,000	318
1983-08-26	157	157	157	157	5,000	314
1983-08-25	160	160	155	155	12,000	310
1983-08-24	155	160	155	160	11,000	320
1983-08-23	160	162	158	158	6,000	316
1983-08-22	160	160	156	160	8,000	320
1983-08-20	155	160	155	160	3,000	320
1983-08-19	155	160	154	160	10,000	320
1983-08-18	153	160	153	160	16,000	320
1983-08-17	155	155	155	155	1,000	310
1983-08-16	155	157	150	157	23,000	314
1983-08-12	151	151	150	150	31,000	300
1983-08-11	153	153	152	152	5,000	304
1983-08-09	152	152	152	152	4,000	304
1983-08-08	156	156	151	151	12,000	302
1983-08-06	156	156	156	156	2,000	312
1983-08-05	156	156	156	156	1,000	312
1983-08-04	158	158	158	158	5,000	316
1983-08-03	157	157	157	157	6,000	314
1983-08-02	157	157	157	157	1,000	314
1983-08-01	160	160	157	157	5,000	314
1983-07-30	160	160	160	160	1,000	320
1983-07-29	160	160	156	160	19,000	320
1983-07-28	160	161	160	161	3,000	322
1983-07-27	161	168	161	165	26,000	330
1983-07-26	157	162	157	162	7,000	324
1983-07-25	153	156	153	156	4,000	312
1983-07-23	163	163	150	150	24,000	300
1983-07-22	165	165	164	164	14,000	328
1983-07-21	165	169	164	165	19,000	330
1983-07-20	164	164	163	164	14,000	328
1983-07-19	151	159	151	159	9,000	318
1983-07-18	160	160	151	152	18,000	304
1983-07-13	151	151	151	151	4,000	302
1983-07-12	155	155	155	155	8,000	310
1983-07-11	150	150	150	150	14,000	300
1983-07-09	151	155	151	155	6,000	310
1983-07-08	155	155	150	150	2,000	300
1983-07-07	152	152	150	150	9,000	300
1983-07-06	155	155	155	155	1,000	310
1983-07-05	150	150	150	150	12,000	300
1983-07-04	150	150	150	150	3,000	300
1983-07-02	150	150	149	150	5,000	300
1983-07-01	150	153	149	150	25,000	300
1983-06-30	150	155	150	150	9,000	300
1983-06-29	150	150	150	150	12,000	300
1983-06-28	155	155	155	155	3,000	310
1983-06-27	155	155	155	155	4,000	310
1983-06-25	151	155	151	155	5,000	310
1983-06-24	148	148	148	148	6,000	296
1983-06-23	145	145	145	145	28,000	290
1983-06-22	161	161	160	160	6,000	320
1983-06-21	162	162	161	161	12,000	322
1983-06-20	170	170	161	161	42,000	322
1983-06-17	162	175	162	162	83,000	324
1983-06-16	165	165	160	160	15,000	320
1983-06-15	166	170	165	165	17,000	330
1983-06-14	167	167	165	166	23,000	332
1983-06-13	170	170	165	167	13,000	334
1983-06-11	170	170	168	168	20,000	336
1983-06-10	170	173	170	170	19,000	340
1983-06-09	167	170	167	170	10,000	340
1983-06-08	166	167	166	166	31,000	332
1983-06-07	168	168	166	166	19,000	332
1983-06-06	166	167	165	165	31,000	330
1983-06-04	166	166	165	165	8,000	330
1983-06-03	172	172	166	166	18,000	332
1983-06-02	173	173	170	173	31,000	346
1983-06-01	173	175	170	174	38,000	348
1983-05-31	175	175	169	169	10,000	338
1983-05-30	175	175	165	165	49,000	330
1983-05-28	184	185	180	180	81,000	360
1983-05-27	187	189	180	182	419,000	364
1983-05-26	169	185	169	182	403,000	364
1983-05-25	164	167	161	166	61,000	332
1983-05-24	164	164	160	161	21,000	322
1983-05-23	171	171	164	164	139,000	328
1983-05-20	151	173	151	164	87,000	328
1983-05-19	151	151	150	150	3,000	300
1983-05-18	152	152	150	150	36,000	300
1983-05-17	152	152	147	152	32,000	304
1983-05-16	153	153	146	152	16,000	304
1983-05-14	148	148	148	148	17,000	296
1983-05-13	149	149	149	149	1,000	298
1983-05-12	145	148	145	148	12,000	296
1983-05-11	144	144	143	144	5,000	288
1983-05-10	144	144	143	143	30,000	286
1983-05-09	144	144	144	144	5,000	288
1983-05-07	148	148	143	143	17,000	286
1983-05-06	147	148	147	148	5,000	296
1983-05-02	148	148	148	148	4,000	296
1983-04-30	148	148	148	148	1,000	296
1983-04-28	151	151	148	148	15,000	296
1983-04-27	151	152	151	152	13,000	304
1983-04-26	153	153	150	151	11,000	302
1983-04-25	148	150	148	150	24,000	300
1983-04-23	145	145	145	145	6,000	290
1983-04-22	145	145	143	143	10,000	286
1983-04-21	148	148	145	145	25,000	290
1983-04-19	147	147	146	146	3,000	292
1983-04-18	148	150	146	146	12,000	292
1983-04-15	146	146	145	145	11,000	290
1983-04-14	145	145	145	145	15,000	290
1983-04-13	147	147	147	147	2,000	294
1983-04-12	147	147	147	147	3,000	294
1983-04-11	148	150	148	150	20,000	300
1983-04-09	147	150	147	150	3,000	300
1983-04-07	147	147	147	147	2,000	294
1983-04-04	146	146	146	146	3,000	292
1983-04-02	151	152	151	152	3,000	304
1983-04-01	151	151	151	151	2,000	302
1983-03-31	152	152	151	151	7,000	302
1983-03-30	149	151	149	151	3,000	302
1983-03-29	145	145	145	145	4,000	290
1983-03-24	150	150	145	145	6,000	290
1983-03-23	153	153	153	153	10,000	306
1983-03-22	150	150	150	150	5,000	300
1983-03-18	151	151	151	151	7,000	302
1983-03-17	150	150	150	150	3,000	300
1983-03-16	145	149	145	146	21,000	292
1983-03-15	150	150	147	147	12,000	294
1983-03-14	152	155	151	155	8,000	310
1983-03-12	153	153	150	151	5,000	302
1983-03-11	147	148	145	148	26,000	296
1983-03-10	144	144	143	144	13,000	288
1983-03-09	143	143	143	143	3,000	286
1983-03-08	143	143	143	143	4,000	286
1983-03-07	145	145	144	144	8,000	288
1983-03-05	145	145	145	145	10,000	290
1983-03-04	145	145	145	145	5,000	290
1983-03-03	146	146	146	146	2,000	292
1983-03-02	148	148	148	148	2,000	296
1983-03-01	146	146	146	146	2,000	292
1983-02-28	147	147	147	147	6,000	294
1983-02-26	148	148	148	148	1,000	296
1983-02-25	149	149	148	148	8,000	296
1983-02-22	148	153	148	148	5,000	296
1983-02-21	145	148	145	147	21,000	294
1983-02-17	147	147	145	147	9,000	294
1983-02-16	147	148	145	145	17,000	290
1983-02-15	148	148	148	148	7,000	296
1983-02-14	147	148	147	148	6,000	296
1983-02-12	148	148	147	147	8,000	294
1983-02-10	153	153	153	153	9,000	306
1983-02-09	155	155	155	155	10,000	310
1983-02-08	155	155	151	151	9,000	302
1983-02-07	152	152	151	152	4,000	304
1983-02-05	147	151	147	151	7,000	302
1983-02-04	152	152	146	150	16,000	300
1983-02-03	157	159	154	159	11,000	318
1983-02-02	155	160	155	160	21,000	320
1983-02-01	152	152	150	152	34,000	304
1983-01-31	150	150	150	150	14,000	300
1983-01-29	145	145	145	145	8,000	290
1983-01-28	145	145	145	145	3,000	290
1983-01-27	145	146	145	145	7,000	290
1983-01-26	146	146	146	146	5,000	292
1983-01-25	146	146	146	146	10,000	292
1983-01-24	146	146	146	146	3,000	292
1983-01-21	148	148	146	146	5,000	292
1983-01-20	151	151	150	150	8,000	300
1983-01-19	151	151	151	151	3,000	302
1983-01-18	151	151	151	151	6,000	302
1983-01-17	151	151	151	151	1,000	302
1983-01-14	156	156	150	150	10,000	300
1983-01-13	157	157	150	156	14,000	312
1983-01-12	156	158	156	158	11,000	316
1983-01-11	150	150	145	145	13,000	290
1983-01-10	150	150	150	150	11,000	300
1983-01-08	145	145	145	145	11,000	290
1983-01-07	159	159	145	145	14,000	290
1983-01-06	150	159	150	159	8,000	318
1983-01-05	145	145	140	140	16,000	280

分割・併合履歴： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30