5355 日本ルツボ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 316 | 316 | 316 | 316 | 6,000 | 632 |
| 1985-12-27 | 316 | 320 | 316 | 320 | 4,000 | 640 |
| 1985-12-26 | 317 | 317 | 315 | 315 | 7,000 | 630 |
| 1985-12-25 | 318 | 318 | 315 | 315 | 13,000 | 630 |
| 1985-12-24 | 320 | 323 | 318 | 318 | 11,000 | 636 |
| 1985-12-23 | 322 | 323 | 315 | 315 | 13,000 | 630 |
| 1985-12-21 | 318 | 322 | 318 | 321 | 4,000 | 642 |
| 1985-12-20 | 315 | 316 | 315 | 315 | 19,000 | 630 |
| 1985-12-19 | 317 | 322 | 317 | 320 | 11,000 | 640 |
| 1985-12-18 | 328 | 328 | 315 | 317 | 29,000 | 634 |
| 1985-12-17 | 326 | 328 | 326 | 328 | 11,000 | 656 |
| 1985-12-16 | 329 | 330 | 321 | 321 | 28,000 | 642 |
| 1985-12-13 | 331 | 336 | 330 | 330 | 21,000 | 660 |
| 1985-12-12 | 322 | 325 | 321 | 322 | 29,000 | 644 |
| 1985-12-11 | 330 | 337 | 328 | 337 | 21,000 | 674 |
| 1985-12-10 | 329 | 339 | 329 | 339 | 19,000 | 678 |
| 1985-12-09 | 336 | 336 | 326 | 328 | 10,000 | 656 |
| 1985-12-07 | 345 | 346 | 335 | 335 | 10,000 | 670 |
| 1985-12-06 | 356 | 358 | 341 | 341 | 28,000 | 682 |
| 1985-12-05 | 369 | 369 | 356 | 360 | 78,000 | 720 |
| 1985-12-04 | 357 | 389 | 348 | 369 | 290,000 | 738 |
| 1985-12-03 | 320 | 361 | 320 | 356 | 130,000 | 712 |
| 1985-11-30 | 325 | 325 | 322 | 322 | 5,000 | 644 |
| 1985-11-29 | 325 | 330 | 325 | 330 | 13,000 | 660 |
| 1985-11-28 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 1985-11-27 | 320 | 330 | 320 | 330 | 8,000 | 660 |
| 1985-11-26 | 321 | 325 | 320 | 320 | 8,000 | 640 |
| 1985-11-25 | 325 | 325 | 324 | 324 | 15,000 | 648 |
| 1985-11-22 | 326 | 327 | 323 | 323 | 5,000 | 646 |
| 1985-11-21 | 329 | 329 | 329 | 329 | 11,000 | 658 |
| 1985-11-20 | 318 | 320 | 316 | 316 | 4,000 | 632 |
| 1985-11-19 | 320 | 320 | 318 | 318 | 13,000 | 636 |
| 1985-11-18 | 320 | 320 | 315 | 320 | 14,000 | 640 |
| 1985-11-16 | 315 | 320 | 315 | 320 | 8,000 | 640 |
| 1985-11-15 | 322 | 325 | 318 | 318 | 17,000 | 636 |
| 1985-11-14 | 321 | 330 | 321 | 322 | 7,000 | 644 |
| 1985-11-13 | 316 | 318 | 316 | 318 | 10,000 | 636 |
| 1985-11-12 | 315 | 315 | 315 | 315 | 6,000 | 630 |
| 1985-11-11 | 306 | 306 | 306 | 306 | 10,000 | 612 |
| 1985-11-08 | 303 | 303 | 303 | 303 | 5,000 | 606 |
| 1985-11-07 | 310 | 310 | 300 | 300 | 39,000 | 600 |
| 1985-11-06 | 320 | 320 | 311 | 311 | 8,000 | 622 |
| 1985-11-05 | 312 | 315 | 311 | 315 | 5,000 | 630 |
| 1985-11-01 | 311 | 311 | 310 | 311 | 5,000 | 622 |
| 1985-10-31 | 312 | 312 | 310 | 310 | 33,000 | 620 |
| 1985-10-30 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 1985-10-29 | 315 | 315 | 313 | 313 | 6,000 | 626 |
| 1985-10-28 | 315 | 315 | 311 | 311 | 11,000 | 622 |
| 1985-10-26 | 315 | 315 | 315 | 315 | 8,000 | 630 |
| 1985-10-25 | 315 | 315 | 315 | 315 | 7,000 | 630 |
| 1985-10-24 | 313 | 313 | 312 | 312 | 6,000 | 624 |
| 1985-10-23 | 311 | 311 | 311 | 311 | 4,000 | 622 |
| 1985-10-22 | 316 | 318 | 310 | 310 | 35,000 | 620 |
| 1985-10-21 | 309 | 315 | 308 | 315 | 16,000 | 630 |
| 1985-10-19 | 315 | 315 | 307 | 314 | 17,000 | 628 |
| 1985-10-18 | 315 | 315 | 312 | 312 | 4,000 | 624 |
| 1985-10-17 | 310 | 310 | 308 | 308 | 12,000 | 616 |
| 1985-10-14 | 307 | 315 | 307 | 315 | 7,000 | 630 |
| 1985-10-11 | 307 | 307 | 307 | 307 | 5,000 | 614 |
| 1985-10-09 | 311 | 311 | 306 | 306 | 17,000 | 612 |
| 1985-10-08 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 1985-10-07 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1985-10-05 | 311 | 311 | 308 | 308 | 15,000 | 616 |
| 1985-10-04 | 310 | 315 | 310 | 310 | 15,000 | 620 |
| 1985-10-03 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1985-10-02 | 311 | 311 | 306 | 308 | 14,000 | 616 |
| 1985-10-01 | 312 | 313 | 311 | 312 | 11,000 | 624 |
| 1985-09-30 | 315 | 320 | 312 | 313 | 9,000 | 626 |
| 1985-09-28 | 312 | 312 | 312 | 312 | 3,000 | 624 |
| 1985-09-27 | 317 | 317 | 311 | 313 | 23,000 | 626 |
| 1985-09-26 | 322 | 330 | 318 | 318 | 21,000 | 636 |
| 1985-09-25 | 322 | 322 | 316 | 322 | 33,000 | 644 |
| 1985-09-24 | 330 | 330 | 322 | 322 | 4,000 | 644 |
| 1985-09-21 | 336 | 336 | 330 | 330 | 7,000 | 660 |
| 1985-09-20 | 325 | 325 | 321 | 321 | 14,000 | 642 |
| 1985-09-19 | 339 | 339 | 321 | 321 | 24,000 | 642 |
| 1985-09-18 | 330 | 340 | 330 | 340 | 11,000 | 680 |
| 1985-09-17 | 323 | 323 | 323 | 323 | 9,000 | 646 |
| 1985-09-13 | 331 | 331 | 316 | 320 | 23,000 | 640 |
| 1985-09-12 | 324 | 327 | 324 | 327 | 5,000 | 654 |
| 1985-09-11 | 322 | 322 | 322 | 322 | 16,000 | 644 |
| 1985-09-10 | 343 | 343 | 343 | 343 | 9,000 | 686 |
| 1985-09-09 | 349 | 360 | 345 | 358 | 17,000 | 716 |
| 1985-09-07 | 363 | 363 | 350 | 350 | 13,000 | 700 |
| 1985-09-06 | 360 | 370 | 360 | 362 | 116,000 | 724 |
| 1985-09-05 | 350 | 359 | 350 | 359 | 52,000 | 718 |
| 1985-09-04 | 344 | 344 | 341 | 341 | 4,000 | 682 |
| 1985-09-03 | 341 | 355 | 336 | 336 | 29,000 | 672 |
| 1985-09-02 | 340 | 345 | 335 | 335 | 51,000 | 670 |
| 1985-08-31 | 350 | 363 | 350 | 359 | 78,000 | 718 |
| 1985-08-30 | 352 | 365 | 347 | 347 | 176,000 | 694 |
| 1985-08-28 | 331 | 333 | 330 | 332 | 46,000 | 664 |
| 1985-08-27 | 293 | 314 | 293 | 314 | 27,000 | 628 |
| 1985-08-26 | 291 | 293 | 291 | 293 | 2,000 | 586 |
| 1985-08-23 | 297 | 297 | 290 | 290 | 6,000 | 580 |
| 1985-08-22 | 297 | 298 | 297 | 298 | 5,000 | 596 |
| 1985-08-21 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1985-08-20 | 299 | 299 | 290 | 290 | 13,000 | 580 |
| 1985-08-15 | 294 | 299 | 294 | 299 | 2,000 | 598 |
| 1985-08-13 | 295 | 295 | 293 | 293 | 10,000 | 586 |
| 1985-08-12 | 299 | 300 | 292 | 292 | 12,000 | 584 |
| 1985-08-09 | 300 | 303 | 300 | 303 | 10,000 | 606 |
| 1985-08-08 | 303 | 303 | 296 | 296 | 21,000 | 592 |
| 1985-08-07 | 301 | 303 | 300 | 303 | 7,000 | 606 |
| 1985-08-06 | 301 | 301 | 301 | 301 | 11,000 | 602 |
| 1985-08-05 | 292 | 295 | 292 | 295 | 7,000 | 590 |
| 1985-08-03 | 291 | 291 | 291 | 291 | 8,000 | 582 |
| 1985-07-31 | 291 | 292 | 291 | 291 | 4,000 | 582 |
| 1985-07-30 | 293 | 293 | 291 | 291 | 15,000 | 582 |
| 1985-07-29 | 306 | 306 | 293 | 293 | 12,000 | 586 |
| 1985-07-27 | 310 | 310 | 306 | 306 | 5,000 | 612 |
| 1985-07-26 | 315 | 315 | 310 | 315 | 6,000 | 630 |
| 1985-07-25 | 325 | 325 | 315 | 315 | 14,000 | 630 |
| 1985-07-24 | 318 | 318 | 318 | 318 | 3,000 | 636 |
| 1985-07-23 | 321 | 325 | 321 | 325 | 4,000 | 650 |
| 1985-07-22 | 325 | 325 | 324 | 324 | 7,000 | 648 |
| 1985-07-20 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 1985-07-19 | 326 | 330 | 326 | 330 | 3,000 | 660 |
| 1985-07-18 | 321 | 323 | 318 | 323 | 8,000 | 646 |
| 1985-07-17 | 315 | 319 | 315 | 318 | 28,000 | 636 |
| 1985-07-15 | 314 | 319 | 310 | 310 | 36,000 | 620 |
| 1985-07-12 | 311 | 319 | 310 | 311 | 42,000 | 622 |
| 1985-07-11 | 331 | 331 | 310 | 310 | 21,000 | 620 |
| 1985-07-10 | 331 | 331 | 330 | 331 | 21,000 | 662 |
| 1985-07-09 | 335 | 336 | 331 | 331 | 25,000 | 662 |
| 1985-07-08 | 337 | 338 | 337 | 338 | 5,000 | 676 |
| 1985-07-06 | 338 | 338 | 336 | 336 | 4,000 | 672 |
| 1985-07-05 | 348 | 348 | 340 | 340 | 8,000 | 680 |
| 1985-07-04 | 340 | 345 | 340 | 345 | 7,000 | 690 |
| 1985-07-03 | 344 | 344 | 335 | 336 | 28,000 | 672 |
| 1985-07-02 | 345 | 345 | 340 | 340 | 4,000 | 680 |
| 1985-07-01 | 349 | 355 | 349 | 354 | 16,000 | 708 |
| 1985-06-29 | 346 | 346 | 335 | 335 | 23,000 | 670 |
| 1985-06-28 | 336 | 336 | 336 | 336 | 3,000 | 672 |
| 1985-06-27 | 333 | 335 | 333 | 335 | 28,000 | 670 |
| 1985-06-26 | 333 | 340 | 333 | 334 | 16,000 | 668 |
| 1985-06-25 | 333 | 335 | 333 | 335 | 4,000 | 670 |
| 1985-06-24 | 334 | 334 | 331 | 331 | 15,000 | 662 |
| 1985-06-22 | 331 | 331 | 330 | 331 | 6,000 | 662 |
| 1985-06-21 | 333 | 333 | 330 | 330 | 15,000 | 660 |
| 1985-06-20 | 335 | 335 | 330 | 335 | 17,000 | 670 |
| 1985-06-19 | 341 | 341 | 335 | 335 | 41,000 | 670 |
| 1985-06-18 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1985-06-17 | 341 | 346 | 341 | 346 | 9,000 | 692 |
| 1985-06-15 | 345 | 345 | 340 | 340 | 21,000 | 680 |
| 1985-06-14 | 345 | 345 | 340 | 345 | 11,000 | 690 |
| 1985-06-13 | 345 | 345 | 340 | 345 | 28,000 | 690 |
| 1985-06-12 | 345 | 345 | 345 | 345 | 8,000 | 690 |
| 1985-06-11 | 345 | 350 | 345 | 350 | 10,000 | 700 |
| 1985-06-10 | 340 | 341 | 340 | 340 | 30,000 | 680 |
| 1985-06-07 | 341 | 341 | 331 | 340 | 36,000 | 680 |
| 1985-06-06 | 350 | 350 | 340 | 342 | 30,000 | 684 |
| 1985-06-05 | 350 | 354 | 347 | 347 | 36,000 | 694 |
| 1985-06-04 | 351 | 359 | 351 | 351 | 19,000 | 702 |
| 1985-06-03 | 363 | 365 | 361 | 361 | 19,000 | 722 |
| 1985-06-01 | 363 | 367 | 363 | 363 | 8,000 | 726 |
| 1985-05-31 | 355 | 360 | 351 | 360 | 22,000 | 720 |
| 1985-05-29 | 358 | 359 | 348 | 348 | 50,000 | 696 |
| 1985-05-28 | 366 | 366 | 358 | 358 | 26,000 | 716 |
| 1985-05-27 | 360 | 361 | 360 | 361 | 18,000 | 722 |
| 1985-05-25 | 370 | 370 | 355 | 355 | 17,000 | 710 |
| 1985-05-24 | 378 | 378 | 370 | 370 | 7,000 | 740 |
| 1985-05-23 | 388 | 388 | 375 | 388 | 19,000 | 776 |
| 1985-05-22 | 387 | 399 | 387 | 393 | 24,000 | 786 |
| 1985-05-20 | 367 | 367 | 350 | 358 | 18,000 | 716 |
| 1985-05-18 | 360 | 362 | 360 | 362 | 6,000 | 724 |
| 1985-05-17 | 350 | 360 | 350 | 360 | 30,000 | 720 |
| 1985-05-16 | 380 | 380 | 357 | 360 | 42,000 | 720 |
| 1985-05-15 | 400 | 400 | 380 | 380 | 53,000 | 760 |
| 1985-05-14 | 369 | 398 | 369 | 398 | 49,000 | 796 |
| 1985-05-13 | 404 | 405 | 380 | 384 | 87,000 | 768 |
| 1985-05-10 | 410 | 435 | 405 | 405 | 541,000 | 810 |
| 1985-05-09 | 350 | 385 | 350 | 380 | 83,000 | 760 |
| 1985-05-08 | 349 | 350 | 349 | 350 | 5,000 | 700 |
| 1985-05-07 | 338 | 346 | 338 | 338 | 16,000 | 676 |
| 1985-05-04 | 340 | 340 | 335 | 340 | 13,000 | 680 |
| 1985-05-02 | 340 | 340 | 330 | 339 | 14,000 | 678 |
| 1985-05-01 | 337 | 340 | 335 | 335 | 18,000 | 670 |
| 1985-04-30 | 341 | 341 | 338 | 338 | 9,000 | 676 |
| 1985-04-27 | 345 | 345 | 340 | 340 | 4,000 | 680 |
| 1985-04-26 | 337 | 345 | 337 | 337 | 15,000 | 674 |
| 1985-04-25 | 336 | 336 | 336 | 336 | 5,000 | 672 |
| 1985-04-24 | 335 | 335 | 335 | 335 | 8,000 | 670 |
| 1985-04-23 | 344 | 345 | 344 | 345 | 2,000 | 690 |
| 1985-04-22 | 349 | 349 | 349 | 349 | 20,000 | 698 |
| 1985-04-20 | 334 | 334 | 329 | 329 | 16,000 | 658 |
| 1985-04-19 | 330 | 334 | 330 | 334 | 7,000 | 668 |
| 1985-04-18 | 324 | 334 | 324 | 333 | 15,000 | 666 |
| 1985-04-17 | 320 | 320 | 320 | 320 | 17,000 | 640 |
| 1985-04-16 | 345 | 345 | 335 | 335 | 34,000 | 670 |
| 1985-04-15 | 345 | 345 | 343 | 343 | 16,000 | 686 |
| 1985-04-12 | 347 | 347 | 345 | 345 | 11,000 | 690 |
| 1985-04-11 | 350 | 354 | 347 | 347 | 23,000 | 694 |
| 1985-04-10 | 352 | 352 | 347 | 350 | 9,000 | 700 |
| 1985-04-09 | 351 | 353 | 344 | 352 | 28,000 | 704 |
| 1985-04-08 | 350 | 350 | 350 | 350 | 14,000 | 700 |
| 1985-04-06 | 347 | 348 | 345 | 345 | 10,000 | 690 |
| 1985-04-05 | 354 | 354 | 346 | 346 | 19,000 | 692 |
| 1985-04-04 | 353 | 359 | 350 | 350 | 36,000 | 700 |
| 1985-04-03 | 360 | 360 | 350 | 350 | 16,000 | 700 |
| 1985-04-02 | 346 | 360 | 344 | 344 | 31,000 | 688 |
| 1985-04-01 | 360 | 360 | 343 | 343 | 18,000 | 686 |
| 1985-03-30 | 342 | 342 | 341 | 341 | 19,000 | 682 |
| 1985-03-29 | 360 | 362 | 360 | 360 | 12,000 | 720 |
| 1985-03-28 | 346 | 370 | 346 | 370 | 18,000 | 740 |
| 1985-03-27 | 350 | 351 | 342 | 350 | 40,000 | 700 |
| 1985-03-26 | 353 | 353 | 350 | 350 | 23,000 | 700 |
| 1985-03-25 | 352 | 352 | 352 | 352 | 4,000 | 704 |
| 1985-03-23 | 341 | 342 | 340 | 342 | 30,000 | 684 |
| 1985-03-22 | 346 | 353 | 340 | 341 | 46,000 | 682 |
| 1985-03-20 | 355 | 360 | 351 | 351 | 45,000 | 702 |
| 1985-03-19 | 372 | 372 | 360 | 360 | 13,000 | 720 |
| 1985-03-18 | 375 | 375 | 372 | 372 | 13,000 | 744 |
| 1985-03-16 | 375 | 375 | 371 | 372 | 33,000 | 744 |
| 1985-03-15 | 380 | 381 | 375 | 375 | 27,000 | 750 |
| 1985-03-14 | 380 | 383 | 373 | 373 | 73,000 | 746 |
| 1985-03-13 | 395 | 395 | 385 | 390 | 38,000 | 780 |
| 1985-03-12 | 384 | 389 | 380 | 380 | 38,000 | 760 |
| 1985-03-11 | 381 | 393 | 381 | 383 | 55,000 | 766 |
| 1985-03-08 | 380 | 380 | 376 | 376 | 45,000 | 752 |
| 1985-03-07 | 377 | 393 | 377 | 380 | 37,000 | 760 |
| 1985-03-06 | 379 | 383 | 373 | 376 | 47,000 | 752 |
| 1985-03-05 | 380 | 385 | 380 | 385 | 58,000 | 770 |
| 1985-03-04 | 403 | 406 | 399 | 399 | 51,000 | 798 |
| 1985-03-02 | 400 | 410 | 400 | 400 | 87,000 | 800 |
| 1985-03-01 | 420 | 420 | 385 | 385 | 192,000 | 770 |
| 1985-02-28 | 440 | 440 | 413 | 422 | 558,000 | 844 |
| 1985-02-27 | 371 | 449 | 371 | 449 | 965,000 | 898 |
| 1985-02-26 | 370 | 371 | 369 | 369 | 67,000 | 738 |
| 1985-02-25 | 346 | 360 | 345 | 360 | 64,000 | 720 |
| 1985-02-23 | 350 | 350 | 345 | 346 | 21,000 | 692 |
| 1985-02-22 | 358 | 358 | 345 | 345 | 39,000 | 690 |
| 1985-02-21 | 361 | 373 | 358 | 358 | 61,000 | 716 |
| 1985-02-20 | 373 | 375 | 358 | 365 | 90,000 | 730 |
| 1985-02-19 | 375 | 379 | 367 | 368 | 249,000 | 736 |
| 1985-02-18 | 384 | 384 | 364 | 370 | 149,000 | 740 |
| 1985-02-16 | 374 | 382 | 365 | 380 | 335,000 | 760 |
| 1985-02-15 | 350 | 372 | 350 | 369 | 429,000 | 738 |
| 1985-02-14 | 340 | 343 | 338 | 340 | 85,000 | 680 |
| 1985-02-13 | 340 | 340 | 336 | 338 | 43,000 | 676 |
| 1985-02-12 | 322 | 330 | 322 | 325 | 20,000 | 650 |
| 1985-02-08 | 329 | 331 | 320 | 320 | 32,000 | 640 |
| 1985-02-07 | 325 | 331 | 325 | 331 | 42,000 | 662 |
| 1985-02-06 | 320 | 323 | 320 | 323 | 22,000 | 646 |
| 1985-02-05 | 341 | 341 | 320 | 320 | 25,000 | 640 |
| 1985-02-04 | 321 | 338 | 321 | 338 | 22,000 | 676 |
| 1985-02-02 | 325 | 326 | 321 | 321 | 24,000 | 642 |
| 1985-02-01 | 336 | 336 | 321 | 321 | 35,000 | 642 |
| 1985-01-31 | 331 | 332 | 329 | 332 | 25,000 | 664 |
| 1985-01-30 | 345 | 354 | 331 | 331 | 88,000 | 662 |
| 1985-01-29 | 336 | 350 | 336 | 343 | 112,000 | 686 |
| 1985-01-28 | 330 | 334 | 325 | 334 | 48,000 | 668 |
| 1985-01-26 | 332 | 332 | 330 | 330 | 27,000 | 660 |
| 1985-01-25 | 343 | 345 | 331 | 331 | 70,000 | 662 |
| 1985-01-24 | 331 | 345 | 331 | 340 | 69,000 | 680 |
| 1985-01-23 | 340 | 340 | 330 | 330 | 46,000 | 660 |
| 1985-01-22 | 339 | 350 | 330 | 330 | 93,000 | 660 |
| 1985-01-21 | 335 | 340 | 330 | 340 | 56,000 | 680 |
| 1985-01-19 | 338 | 340 | 320 | 320 | 62,000 | 640 |
| 1985-01-18 | 355 | 355 | 335 | 340 | 141,000 | 680 |
| 1985-01-17 | 358 | 359 | 337 | 352 | 278,000 | 704 |
| 1985-01-16 | 348 | 365 | 336 | 343 | 615,000 | 686 |
| 1985-01-14 | 326 | 350 | 325 | 335 | 245,000 | 670 |
| 1985-01-11 | 300 | 333 | 300 | 321 | 240,000 | 642 |
| 1985-01-10 | 289 | 297 | 285 | 297 | 26,000 | 594 |
| 1985-01-09 | 286 | 295 | 280 | 280 | 36,000 | 560 |
| 1985-01-08 | 280 | 286 | 280 | 286 | 13,000 | 572 |
| 1985-01-07 | 263 | 278 | 263 | 278 | 18,000 | 556 |
| 1985-01-05 | 264 | 264 | 262 | 262 | 10,000 | 524 |
| 1985-01-04 | 285 | 285 | 284 | 284 | 5,000 | 568 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
