5355 日本ルツボ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 288 | 290 | 285 | 286 | 27,000 | 572 |
| 1984-12-27 | 264 | 285 | 264 | 285 | 26,000 | 570 |
| 1984-12-26 | 262 | 262 | 260 | 260 | 31,000 | 520 |
| 1984-12-25 | 270 | 270 | 262 | 262 | 41,000 | 524 |
| 1984-12-24 | 265 | 275 | 261 | 265 | 65,000 | 530 |
| 1984-12-22 | 281 | 284 | 270 | 270 | 28,000 | 540 |
| 1984-12-21 | 281 | 288 | 280 | 285 | 11,000 | 570 |
| 1984-12-20 | 285 | 285 | 281 | 282 | 13,000 | 564 |
| 1984-12-19 | 286 | 290 | 285 | 285 | 32,000 | 570 |
| 1984-12-18 | 281 | 290 | 281 | 285 | 23,000 | 570 |
| 1984-12-17 | 282 | 290 | 281 | 281 | 20,000 | 562 |
| 1984-12-15 | 290 | 290 | 281 | 281 | 23,000 | 562 |
| 1984-12-14 | 292 | 295 | 285 | 285 | 54,000 | 570 |
| 1984-12-13 | 295 | 295 | 290 | 290 | 19,000 | 580 |
| 1984-12-12 | 290 | 295 | 283 | 286 | 32,000 | 572 |
| 1984-12-11 | 287 | 290 | 280 | 285 | 76,000 | 570 |
| 1984-12-10 | 309 | 310 | 285 | 290 | 69,000 | 580 |
| 1984-12-07 | 311 | 318 | 289 | 304 | 60,000 | 608 |
| 1984-12-06 | 314 | 320 | 314 | 315 | 44,000 | 630 |
| 1984-12-05 | 320 | 321 | 305 | 319 | 103,000 | 638 |
| 1984-12-04 | 320 | 320 | 310 | 311 | 62,000 | 622 |
| 1984-12-03 | 345 | 346 | 330 | 330 | 229,000 | 660 |
| 1984-12-01 | 345 | 348 | 340 | 340 | 269,000 | 680 |
| 1984-11-30 | 344 | 350 | 339 | 340 | 582,000 | 680 |
| 1984-11-29 | 350 | 350 | 323 | 331 | 342,000 | 662 |
| 1984-11-28 | 299 | 350 | 294 | 350 | 999,000 | 700 |
| 1984-11-27 | 285 | 304 | 282 | 299 | 180,000 | 598 |
| 1984-11-26 | 285 | 286 | 276 | 284 | 55,000 | 568 |
| 1984-11-24 | 276 | 280 | 271 | 276 | 40,000 | 552 |
| 1984-11-22 | 299 | 299 | 276 | 281 | 186,000 | 562 |
| 1984-11-21 | 302 | 323 | 285 | 285 | 524,000 | 570 |
| 1984-11-20 | 308 | 320 | 300 | 302 | 1,007,000 | 604 |
| 1984-11-19 | 262 | 299 | 260 | 299 | 545,000 | 598 |
| 1984-11-17 | 251 | 263 | 250 | 263 | 52,000 | 526 |
| 1984-11-16 | 245 | 251 | 245 | 251 | 35,000 | 502 |
| 1984-11-15 | 252 | 254 | 240 | 249 | 19,000 | 498 |
| 1984-11-14 | 243 | 254 | 241 | 254 | 36,000 | 508 |
| 1984-11-13 | 241 | 241 | 240 | 241 | 22,000 | 482 |
| 1984-11-12 | 240 | 241 | 238 | 240 | 15,000 | 480 |
| 1984-11-09 | 240 | 240 | 237 | 238 | 14,000 | 476 |
| 1984-11-08 | 236 | 238 | 236 | 236 | 15,000 | 472 |
| 1984-11-07 | 232 | 233 | 230 | 233 | 52,000 | 466 |
| 1984-11-06 | 233 | 234 | 232 | 232 | 16,000 | 464 |
| 1984-11-05 | 233 | 233 | 232 | 233 | 18,000 | 466 |
| 1984-11-02 | 231 | 240 | 231 | 232 | 18,000 | 464 |
| 1984-11-01 | 250 | 250 | 234 | 234 | 62,000 | 468 |
| 1984-10-31 | 245 | 245 | 243 | 244 | 20,000 | 488 |
| 1984-10-30 | 250 | 250 | 243 | 245 | 136,000 | 490 |
| 1984-10-29 | 250 | 253 | 245 | 245 | 34,000 | 490 |
| 1984-10-27 | 241 | 255 | 240 | 255 | 18,000 | 510 |
| 1984-10-26 | 256 | 256 | 242 | 243 | 35,000 | 486 |
| 1984-10-25 | 254 | 257 | 240 | 256 | 78,000 | 512 |
| 1984-10-24 | 260 | 270 | 255 | 268 | 262,000 | 536 |
| 1984-10-23 | 232 | 255 | 232 | 255 | 112,000 | 510 |
| 1984-10-22 | 250 | 250 | 226 | 226 | 74,000 | 452 |
| 1984-10-20 | 262 | 262 | 254 | 255 | 103,000 | 510 |
| 1984-10-19 | 265 | 272 | 250 | 257 | 565,000 | 514 |
| 1984-10-18 | 240 | 270 | 236 | 255 | 836,000 | 510 |
| 1984-10-17 | 240 | 240 | 235 | 240 | 45,000 | 480 |
| 1984-10-16 | 245 | 250 | 235 | 240 | 145,000 | 480 |
| 1984-10-15 | 229 | 240 | 228 | 240 | 185,000 | 480 |
| 1984-10-12 | 221 | 225 | 221 | 225 | 41,000 | 450 |
| 1984-10-11 | 223 | 225 | 220 | 220 | 16,000 | 440 |
| 1984-10-09 | 225 | 225 | 219 | 220 | 26,000 | 440 |
| 1984-10-08 | 229 | 229 | 220 | 220 | 62,000 | 440 |
| 1984-10-06 | 215 | 225 | 215 | 225 | 73,000 | 450 |
| 1984-10-05 | 219 | 223 | 211 | 211 | 19,000 | 422 |
| 1984-10-04 | 211 | 211 | 211 | 211 | 7,000 | 422 |
| 1984-10-03 | 202 | 205 | 202 | 202 | 12,000 | 404 |
| 1984-10-02 | 198 | 205 | 198 | 202 | 17,000 | 404 |
| 1984-10-01 | 196 | 197 | 196 | 196 | 11,000 | 392 |
| 1984-09-29 | 205 | 205 | 195 | 195 | 5,000 | 390 |
| 1984-09-28 | 205 | 205 | 205 | 205 | 20,000 | 410 |
| 1984-09-27 | 208 | 208 | 205 | 205 | 8,000 | 410 |
| 1984-09-26 | 210 | 210 | 208 | 209 | 6,000 | 418 |
| 1984-09-25 | 208 | 209 | 208 | 209 | 6,000 | 418 |
| 1984-09-22 | 208 | 217 | 208 | 217 | 8,000 | 434 |
| 1984-09-21 | 209 | 210 | 208 | 208 | 16,000 | 416 |
| 1984-09-20 | 206 | 209 | 206 | 208 | 16,000 | 416 |
| 1984-09-19 | 219 | 219 | 205 | 205 | 20,000 | 410 |
| 1984-09-18 | 225 | 225 | 205 | 220 | 39,000 | 440 |
| 1984-09-17 | 215 | 225 | 215 | 225 | 67,000 | 450 |
| 1984-09-14 | 226 | 227 | 215 | 220 | 107,000 | 440 |
| 1984-09-13 | 210 | 228 | 210 | 228 | 256,000 | 456 |
| 1984-09-12 | 199 | 205 | 194 | 205 | 38,000 | 410 |
| 1984-09-11 | 195 | 200 | 193 | 193 | 16,000 | 386 |
| 1984-09-10 | 192 | 200 | 192 | 200 | 5,000 | 400 |
| 1984-09-07 | 202 | 202 | 200 | 200 | 26,000 | 400 |
| 1984-09-06 | 199 | 205 | 199 | 201 | 8,000 | 402 |
| 1984-09-05 | 193 | 199 | 192 | 199 | 9,000 | 398 |
| 1984-09-04 | 195 | 195 | 192 | 192 | 20,000 | 384 |
| 1984-09-03 | 193 | 193 | 190 | 190 | 4,000 | 380 |
| 1984-09-01 | 196 | 196 | 196 | 196 | 6,000 | 392 |
| 1984-08-31 | 200 | 200 | 187 | 187 | 14,000 | 374 |
| 1984-08-30 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 1984-08-29 | 186 | 186 | 185 | 185 | 13,000 | 370 |
| 1984-08-28 | 190 | 190 | 185 | 186 | 7,000 | 372 |
| 1984-08-27 | 197 | 197 | 190 | 190 | 7,000 | 380 |
| 1984-08-25 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1984-08-24 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 1984-08-23 | 190 | 195 | 190 | 190 | 5,000 | 380 |
| 1984-08-22 | 183 | 184 | 182 | 182 | 10,000 | 364 |
| 1984-08-21 | 182 | 182 | 182 | 182 | 4,000 | 364 |
| 1984-08-18 | 185 | 185 | 181 | 181 | 2,000 | 362 |
| 1984-08-17 | 181 | 181 | 181 | 181 | 13,000 | 362 |
| 1984-08-10 | 184 | 184 | 181 | 181 | 7,000 | 362 |
| 1984-08-09 | 184 | 184 | 181 | 181 | 10,000 | 362 |
| 1984-08-07 | 190 | 190 | 185 | 185 | 8,000 | 370 |
| 1984-08-06 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 1984-08-04 | 186 | 190 | 185 | 190 | 12,000 | 380 |
| 1984-08-03 | 186 | 186 | 186 | 186 | 6,000 | 372 |
| 1984-08-02 | 190 | 190 | 185 | 185 | 8,000 | 370 |
| 1984-07-31 | 185 | 185 | 185 | 185 | 11,000 | 370 |
| 1984-07-30 | 180 | 185 | 180 | 185 | 15,000 | 370 |
| 1984-07-28 | 190 | 190 | 186 | 186 | 14,000 | 372 |
| 1984-07-27 | 186 | 190 | 186 | 190 | 20,000 | 380 |
| 1984-07-26 | 200 | 200 | 186 | 186 | 25,000 | 372 |
| 1984-07-25 | 200 | 200 | 200 | 200 | 19,000 | 400 |
| 1984-07-24 | 202 | 202 | 197 | 197 | 16,000 | 394 |
| 1984-07-23 | 212 | 212 | 206 | 206 | 26,000 | 412 |
| 1984-07-21 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 1984-07-20 | 207 | 212 | 206 | 208 | 16,000 | 416 |
| 1984-07-19 | 208 | 208 | 206 | 206 | 16,000 | 412 |
| 1984-07-18 | 219 | 219 | 206 | 206 | 56,000 | 412 |
| 1984-07-17 | 216 | 216 | 211 | 216 | 22,000 | 432 |
| 1984-07-16 | 203 | 203 | 201 | 201 | 17,000 | 402 |
| 1984-07-13 | 204 | 205 | 200 | 200 | 25,000 | 400 |
| 1984-07-12 | 201 | 205 | 201 | 205 | 27,000 | 410 |
| 1984-07-11 | 211 | 212 | 200 | 200 | 43,000 | 400 |
| 1984-07-10 | 218 | 219 | 208 | 209 | 64,000 | 418 |
| 1984-07-09 | 224 | 224 | 205 | 220 | 57,000 | 440 |
| 1984-07-07 | 221 | 230 | 221 | 226 | 97,000 | 452 |
| 1984-07-06 | 215 | 219 | 213 | 217 | 112,000 | 434 |
| 1984-07-05 | 209 | 213 | 205 | 205 | 99,000 | 410 |
| 1984-07-04 | 197 | 199 | 196 | 199 | 22,000 | 398 |
| 1984-07-03 | 208 | 208 | 196 | 196 | 37,000 | 392 |
| 1984-07-02 | 200 | 209 | 200 | 208 | 71,000 | 416 |
| 1984-06-30 | 210 | 212 | 196 | 196 | 84,000 | 392 |
| 1984-06-29 | 201 | 213 | 200 | 210 | 239,000 | 420 |
| 1984-06-28 | 188 | 193 | 188 | 193 | 21,000 | 386 |
| 1984-06-27 | 185 | 193 | 185 | 187 | 11,000 | 374 |
| 1984-06-26 | 185 | 185 | 181 | 181 | 10,000 | 362 |
| 1984-06-25 | 187 | 189 | 185 | 185 | 13,000 | 370 |
| 1984-06-23 | 188 | 188 | 180 | 180 | 20,000 | 360 |
| 1984-06-22 | 181 | 195 | 181 | 195 | 30,000 | 390 |
| 1984-06-21 | 184 | 184 | 183 | 183 | 2,000 | 366 |
| 1984-06-20 | 180 | 185 | 180 | 185 | 21,000 | 370 |
| 1984-06-19 | 182 | 185 | 182 | 185 | 7,000 | 370 |
| 1984-06-18 | 185 | 185 | 180 | 180 | 10,000 | 360 |
| 1984-06-16 | 179 | 179 | 178 | 178 | 8,000 | 356 |
| 1984-06-15 | 182 | 182 | 179 | 179 | 15,000 | 358 |
| 1984-06-14 | 181 | 183 | 176 | 183 | 36,000 | 366 |
| 1984-06-13 | 175 | 184 | 175 | 180 | 11,000 | 360 |
| 1984-06-12 | 170 | 180 | 170 | 180 | 5,000 | 360 |
| 1984-06-11 | 180 | 180 | 170 | 170 | 16,000 | 340 |
| 1984-06-08 | 173 | 180 | 171 | 180 | 15,000 | 360 |
| 1984-06-07 | 166 | 175 | 166 | 175 | 23,000 | 350 |
| 1984-06-06 | 165 | 165 | 163 | 163 | 12,000 | 326 |
| 1984-06-05 | 165 | 165 | 165 | 165 | 7,000 | 330 |
| 1984-06-04 | 163 | 170 | 163 | 163 | 9,000 | 326 |
| 1984-06-02 | 161 | 162 | 161 | 161 | 5,000 | 322 |
| 1984-05-31 | 170 | 170 | 170 | 170 | 10,000 | 340 |
| 1984-05-29 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 1984-05-26 | 171 | 171 | 170 | 170 | 3,000 | 340 |
| 1984-05-24 | 173 | 173 | 170 | 170 | 5,000 | 340 |
| 1984-05-23 | 173 | 173 | 173 | 173 | 10,000 | 346 |
| 1984-05-22 | 174 | 174 | 173 | 173 | 4,000 | 346 |
| 1984-05-21 | 173 | 173 | 173 | 173 | 6,000 | 346 |
| 1984-05-19 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 1984-05-18 | 173 | 173 | 173 | 173 | 13,000 | 346 |
| 1984-05-17 | 184 | 184 | 183 | 184 | 4,000 | 368 |
| 1984-05-16 | 175 | 176 | 173 | 176 | 16,000 | 352 |
| 1984-05-15 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 1984-05-14 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 1984-05-11 | 176 | 176 | 175 | 175 | 12,000 | 350 |
| 1984-05-09 | 179 | 179 | 173 | 173 | 11,000 | 346 |
| 1984-05-08 | 175 | 175 | 172 | 172 | 17,000 | 344 |
| 1984-05-07 | 172 | 172 | 172 | 172 | 20,000 | 344 |
| 1984-05-04 | 175 | 175 | 170 | 170 | 17,000 | 340 |
| 1984-05-02 | 176 | 178 | 176 | 177 | 7,000 | 354 |
| 1984-05-01 | 177 | 180 | 175 | 175 | 17,000 | 350 |
| 1984-04-28 | 178 | 180 | 176 | 176 | 19,000 | 352 |
| 1984-04-27 | 178 | 178 | 178 | 178 | 4,000 | 356 |
| 1984-04-26 | 176 | 177 | 176 | 177 | 15,000 | 354 |
| 1984-04-24 | 176 | 176 | 176 | 176 | 13,000 | 352 |
| 1984-04-23 | 177 | 177 | 176 | 176 | 3,000 | 352 |
| 1984-04-20 | 176 | 177 | 176 | 176 | 6,000 | 352 |
| 1984-04-19 | 178 | 178 | 175 | 175 | 5,000 | 350 |
| 1984-04-18 | 180 | 180 | 175 | 178 | 30,000 | 356 |
| 1984-04-17 | 180 | 180 | 179 | 179 | 15,000 | 358 |
| 1984-04-16 | 182 | 182 | 180 | 180 | 20,000 | 360 |
| 1984-04-13 | 181 | 182 | 181 | 182 | 6,000 | 364 |
| 1984-04-12 | 185 | 185 | 180 | 180 | 29,000 | 360 |
| 1984-04-11 | 185 | 185 | 180 | 180 | 12,000 | 360 |
| 1984-04-10 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 1984-04-09 | 185 | 185 | 180 | 180 | 6,000 | 360 |
| 1984-04-07 | 176 | 185 | 176 | 185 | 9,000 | 370 |
| 1984-04-06 | 177 | 177 | 176 | 176 | 11,000 | 352 |
| 1984-04-05 | 177 | 177 | 176 | 176 | 12,000 | 352 |
| 1984-04-04 | 179 | 180 | 177 | 178 | 24,000 | 356 |
| 1984-04-03 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 1984-04-02 | 180 | 180 | 176 | 176 | 15,000 | 352 |
| 1984-03-31 | 180 | 180 | 175 | 175 | 8,000 | 350 |
| 1984-03-30 | 180 | 180 | 175 | 175 | 33,000 | 350 |
| 1984-03-29 | 181 | 181 | 180 | 181 | 16,000 | 362 |
| 1984-03-28 | 178 | 185 | 175 | 181 | 33,000 | 362 |
| 1984-03-27 | 185 | 185 | 175 | 176 | 44,000 | 352 |
| 1984-03-26 | 185 | 185 | 181 | 185 | 23,000 | 370 |
| 1984-03-24 | 186 | 186 | 186 | 186 | 8,000 | 372 |
| 1984-03-23 | 186 | 192 | 186 | 186 | 21,000 | 372 |
| 1984-03-22 | 186 | 187 | 185 | 186 | 18,000 | 372 |
| 1984-03-21 | 180 | 185 | 180 | 185 | 30,000 | 370 |
| 1984-03-19 | 190 | 195 | 180 | 180 | 42,000 | 360 |
| 1984-03-17 | 210 | 210 | 192 | 192 | 50,000 | 384 |
| 1984-03-16 | 213 | 214 | 213 | 213 | 29,000 | 426 |
| 1984-03-15 | 212 | 219 | 210 | 210 | 34,000 | 420 |
| 1984-03-14 | 207 | 210 | 203 | 210 | 26,000 | 420 |
| 1984-03-13 | 200 | 209 | 199 | 202 | 78,000 | 404 |
| 1984-03-12 | 214 | 219 | 205 | 205 | 64,000 | 410 |
| 1984-03-09 | 205 | 214 | 205 | 210 | 36,000 | 420 |
| 1984-03-08 | 217 | 217 | 200 | 210 | 70,000 | 420 |
| 1984-03-07 | 224 | 225 | 220 | 220 | 39,000 | 440 |
| 1984-03-06 | 226 | 229 | 222 | 222 | 53,000 | 444 |
| 1984-03-05 | 238 | 238 | 222 | 226 | 26,000 | 452 |
| 1984-03-03 | 230 | 235 | 223 | 235 | 66,000 | 470 |
| 1984-03-02 | 232 | 248 | 232 | 244 | 96,000 | 488 |
| 1984-03-01 | 245 | 246 | 230 | 230 | 200,000 | 460 |
| 1984-02-29 | 239 | 260 | 238 | 260 | 776,000 | 520 |
| 1984-02-28 | 223 | 240 | 222 | 237 | 97,000 | 474 |
| 1984-02-27 | 221 | 223 | 220 | 222 | 45,000 | 444 |
| 1984-02-25 | 223 | 225 | 221 | 221 | 36,000 | 442 |
| 1984-02-24 | 225 | 225 | 221 | 222 | 46,000 | 444 |
| 1984-02-23 | 222 | 225 | 221 | 221 | 47,000 | 442 |
| 1984-02-22 | 223 | 225 | 221 | 221 | 29,000 | 442 |
| 1984-02-21 | 225 | 228 | 222 | 222 | 42,000 | 444 |
| 1984-02-20 | 237 | 237 | 225 | 229 | 60,000 | 458 |
| 1984-02-18 | 231 | 236 | 230 | 232 | 73,000 | 464 |
| 1984-02-17 | 239 | 243 | 221 | 221 | 175,000 | 442 |
| 1984-02-16 | 225 | 244 | 222 | 244 | 175,000 | 488 |
| 1984-02-15 | 226 | 226 | 220 | 224 | 80,000 | 448 |
| 1984-02-14 | 226 | 227 | 215 | 216 | 71,000 | 432 |
| 1984-02-13 | 210 | 225 | 210 | 225 | 58,000 | 450 |
| 1984-02-10 | 210 | 217 | 208 | 211 | 61,000 | 422 |
| 1984-02-09 | 220 | 228 | 219 | 219 | 108,000 | 438 |
| 1984-02-08 | 244 | 244 | 221 | 229 | 394,000 | 458 |
| 1984-02-07 | 214 | 240 | 211 | 235 | 625,000 | 470 |
| 1984-02-06 | 225 | 225 | 210 | 210 | 179,000 | 420 |
| 1984-02-04 | 215 | 232 | 214 | 228 | 411,000 | 456 |
| 1984-02-03 | 197 | 220 | 197 | 210 | 344,000 | 420 |
| 1984-02-02 | 199 | 200 | 196 | 196 | 63,000 | 392 |
| 1984-02-01 | 202 | 204 | 199 | 199 | 131,000 | 398 |
| 1984-01-31 | 196 | 202 | 196 | 202 | 119,000 | 404 |
| 1984-01-30 | 201 | 207 | 195 | 196 | 152,000 | 392 |
| 1984-01-28 | 190 | 200 | 190 | 200 | 159,000 | 400 |
| 1984-01-27 | 185 | 190 | 184 | 190 | 94,000 | 380 |
| 1984-01-26 | 183 | 183 | 178 | 182 | 61,000 | 364 |
| 1984-01-25 | 183 | 184 | 183 | 183 | 23,000 | 366 |
| 1984-01-24 | 184 | 184 | 180 | 183 | 43,000 | 366 |
| 1984-01-23 | 185 | 187 | 175 | 175 | 76,000 | 350 |
| 1984-01-21 | 187 | 189 | 184 | 185 | 69,000 | 370 |
| 1984-01-20 | 175 | 188 | 175 | 182 | 108,000 | 364 |
| 1984-01-19 | 172 | 174 | 172 | 174 | 25,000 | 348 |
| 1984-01-18 | 172 | 172 | 172 | 172 | 5,000 | 344 |
| 1984-01-17 | 170 | 171 | 170 | 171 | 19,000 | 342 |
| 1984-01-13 | 172 | 173 | 170 | 173 | 39,000 | 346 |
| 1984-01-12 | 172 | 172 | 170 | 170 | 21,000 | 340 |
| 1984-01-11 | 172 | 172 | 170 | 170 | 16,000 | 340 |
| 1984-01-10 | 174 | 175 | 173 | 173 | 15,000 | 346 |
| 1984-01-09 | 175 | 175 | 170 | 175 | 23,000 | 350 |
| 1984-01-07 | 177 | 177 | 172 | 173 | 18,000 | 346 |
| 1984-01-06 | 168 | 180 | 166 | 178 | 95,000 | 356 |
| 1984-01-05 | 163 | 165 | 163 | 165 | 9,000 | 330 |
| 1984-01-04 | 160 | 165 | 160 | 165 | 9,000 | 330 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
