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
1985-12-283163163163166,000632
1985-12-273163203163204,000640
1985-12-263173173153157,000630
1985-12-2531831831531513,000630
1985-12-2432032331831811,000636
1985-12-2332232331531513,000630
1985-12-213183223183214,000642
1985-12-2031531631531519,000630
1985-12-1931732231732011,000640
1985-12-1832832831531729,000634
1985-12-1732632832632811,000656
1985-12-1632933032132128,000642
1985-12-1333133633033021,000660
1985-12-1232232532132229,000644
1985-12-1133033732833721,000674
1985-12-1032933932933919,000678
1985-12-0933633632632810,000656
1985-12-0734534633533510,000670
1985-12-0635635834134128,000682
1985-12-0536936935636078,000720
1985-12-04357389348369290,000738
1985-12-03320361320356130,000712
1985-11-303253253223225,000644
1985-11-2932533032533013,000660
1985-11-283253253253255,000650
1985-11-273203303203308,000660
1985-11-263213253203208,000640
1985-11-2532532532432415,000648
1985-11-223263273233235,000646
1985-11-2132932932932911,000658
1985-11-203183203163164,000632
1985-11-1932032031831813,000636
1985-11-1832032031532014,000640
1985-11-163153203153208,000640
1985-11-1532232531831817,000636
1985-11-143213303213227,000644
1985-11-1331631831631810,000636
1985-11-123153153153156,000630
1985-11-1130630630630610,000612
1985-11-083033033033035,000606
1985-11-0731031030030039,000600
1985-11-063203203113118,000622
1985-11-053123153113155,000630
1985-11-013113113103115,000622
1985-10-3131231231031033,000620
1985-10-303143143143141,000628
1985-10-293153153133136,000626
1985-10-2831531531131111,000622
1985-10-263153153153158,000630
1985-10-253153153153157,000630
1985-10-243133133123126,000624
1985-10-233113113113114,000622
1985-10-2231631831031035,000620
1985-10-2130931530831516,000630
1985-10-1931531530731417,000628
1985-10-183153153123124,000624
1985-10-1731031030830812,000616
1985-10-143073153073157,000630
1985-10-113073073073075,000614
1985-10-0931131130630617,000612
1985-10-083113113113112,000622
1985-10-073113113113111,000622
1985-10-0531131130830815,000616
1985-10-0431031531031015,000620
1985-10-033103103103101,000620
1985-10-0231131130630814,000616
1985-10-0131231331131211,000624
1985-09-303153203123139,000626
1985-09-283123123123123,000624
1985-09-2731731731131323,000626
1985-09-2632233031831821,000636
1985-09-2532232231632233,000644
1985-09-243303303223224,000644
1985-09-213363363303307,000660
1985-09-2032532532132114,000642
1985-09-1933933932132124,000642
1985-09-1833034033034011,000680
1985-09-173233233233239,000646
1985-09-1333133131632023,000640
1985-09-123243273243275,000654
1985-09-1132232232232216,000644
1985-09-103433433433439,000686
1985-09-0934936034535817,000716
1985-09-0736336335035013,000700
1985-09-06360370360362116,000724
1985-09-0535035935035952,000718
1985-09-043443443413414,000682
1985-09-0334135533633629,000672
1985-09-0234034533533551,000670
1985-08-3135036335035978,000718
1985-08-30352365347347176,000694
1985-08-2833133333033246,000664
1985-08-2729331429331427,000628
1985-08-262912932912932,000586
1985-08-232972972902906,000580
1985-08-222972982972985,000596
1985-08-212982982982981,000596
1985-08-2029929929029013,000580
1985-08-152942992942992,000598
1985-08-1329529529329310,000586
1985-08-1229930029229212,000584
1985-08-0930030330030310,000606
1985-08-0830330329629621,000592
1985-08-073013033003037,000606
1985-08-0630130130130111,000602
1985-08-052922952922957,000590
1985-08-032912912912918,000582
1985-07-312912922912914,000582
1985-07-3029329329129115,000582
1985-07-2930630629329312,000586
1985-07-273103103063065,000612
1985-07-263153153103156,000630
1985-07-2532532531531514,000630
1985-07-243183183183183,000636
1985-07-233213253213254,000650
1985-07-223253253243247,000648
1985-07-203253253253255,000650
1985-07-193263303263303,000660
1985-07-183213233183238,000646
1985-07-1731531931531828,000636
1985-07-1531431931031036,000620
1985-07-1231131931031142,000622
1985-07-1133133131031021,000620
1985-07-1033133133033121,000662
1985-07-0933533633133125,000662
1985-07-083373383373385,000676
1985-07-063383383363364,000672
1985-07-053483483403408,000680
1985-07-043403453403457,000690
1985-07-0334434433533628,000672
1985-07-023453453403404,000680
1985-07-0134935534935416,000708
1985-06-2934634633533523,000670
1985-06-283363363363363,000672
1985-06-2733333533333528,000670
1985-06-2633334033333416,000668
1985-06-253333353333354,000670
1985-06-2433433433133115,000662
1985-06-223313313303316,000662
1985-06-2133333333033015,000660
1985-06-2033533533033517,000670
1985-06-1934134133533541,000670
1985-06-183453453453452,000690
1985-06-173413463413469,000692
1985-06-1534534534034021,000680
1985-06-1434534534034511,000690
1985-06-1334534534034528,000690
1985-06-123453453453458,000690
1985-06-1134535034535010,000700
1985-06-1034034134034030,000680
1985-06-0734134133134036,000680
1985-06-0635035034034230,000684
1985-06-0535035434734736,000694
1985-06-0435135935135119,000702
1985-06-0336336536136119,000722
1985-06-013633673633638,000726
1985-05-3135536035136022,000720
1985-05-2935835934834850,000696
1985-05-2836636635835826,000716
1985-05-2736036136036118,000722
1985-05-2537037035535517,000710
1985-05-243783783703707,000740
1985-05-2338838837538819,000776
1985-05-2238739938739324,000786
1985-05-2036736735035818,000716
1985-05-183603623603626,000724
1985-05-1735036035036030,000720
1985-05-1638038035736042,000720
1985-05-1540040038038053,000760
1985-05-1436939836939849,000796
1985-05-1340440538038487,000768
1985-05-10410435405405541,000810
1985-05-0935038535038083,000760
1985-05-083493503493505,000700
1985-05-0733834633833816,000676
1985-05-0434034033534013,000680
1985-05-0234034033033914,000678
1985-05-0133734033533518,000670
1985-04-303413413383389,000676
1985-04-273453453403404,000680
1985-04-2633734533733715,000674
1985-04-253363363363365,000672
1985-04-243353353353358,000670
1985-04-233443453443452,000690
1985-04-2234934934934920,000698
1985-04-2033433432932916,000658
1985-04-193303343303347,000668
1985-04-1832433432433315,000666
1985-04-1732032032032017,000640
1985-04-1634534533533534,000670
1985-04-1534534534334316,000686
1985-04-1234734734534511,000690
1985-04-1135035434734723,000694
1985-04-103523523473509,000700
1985-04-0935135334435228,000704
1985-04-0835035035035014,000700
1985-04-0634734834534510,000690
1985-04-0535435434634619,000692
1985-04-0435335935035036,000700
1985-04-0336036035035016,000700
1985-04-0234636034434431,000688
1985-04-0136036034334318,000686
1985-03-3034234234134119,000682
1985-03-2936036236036012,000720
1985-03-2834637034637018,000740
1985-03-2735035134235040,000700
1985-03-2635335335035023,000700
1985-03-253523523523524,000704
1985-03-2334134234034230,000684
1985-03-2234635334034146,000682
1985-03-2035536035135145,000702
1985-03-1937237236036013,000720
1985-03-1837537537237213,000744
1985-03-1637537537137233,000744
1985-03-1538038137537527,000750
1985-03-1438038337337373,000746
1985-03-1339539538539038,000780
1985-03-1238438938038038,000760
1985-03-1138139338138355,000766
1985-03-0838038037637645,000752
1985-03-0737739337738037,000760
1985-03-0637938337337647,000752
1985-03-0538038538038558,000770
1985-03-0440340639939951,000798
1985-03-0240041040040087,000800
1985-03-01420420385385192,000770
1985-02-28440440413422558,000844
1985-02-27371449371449965,000898
1985-02-2637037136936967,000738
1985-02-2534636034536064,000720
1985-02-2335035034534621,000692
1985-02-2235835834534539,000690
1985-02-2136137335835861,000716
1985-02-2037337535836590,000730
1985-02-19375379367368249,000736
1985-02-18384384364370149,000740
1985-02-16374382365380335,000760
1985-02-15350372350369429,000738
1985-02-1434034333834085,000680
1985-02-1334034033633843,000676
1985-02-1232233032232520,000650
1985-02-0832933132032032,000640
1985-02-0732533132533142,000662
1985-02-0632032332032322,000646
1985-02-0534134132032025,000640
1985-02-0432133832133822,000676
1985-02-0232532632132124,000642
1985-02-0133633632132135,000642
1985-01-3133133232933225,000664
1985-01-3034535433133188,000662
1985-01-29336350336343112,000686
1985-01-2833033432533448,000668
1985-01-2633233233033027,000660
1985-01-2534334533133170,000662
1985-01-2433134533134069,000680
1985-01-2334034033033046,000660
1985-01-2233935033033093,000660
1985-01-2133534033034056,000680
1985-01-1933834032032062,000640
1985-01-18355355335340141,000680
1985-01-17358359337352278,000704
1985-01-16348365336343615,000686
1985-01-14326350325335245,000670
1985-01-11300333300321240,000642
1985-01-1028929728529726,000594
1985-01-0928629528028036,000560
1985-01-0828028628028613,000572
1985-01-0726327826327818,000556
1985-01-0526426426226210,000524
1985-01-042852852842845,000568

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