5355 日本ルツボ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	267	267	266	267	3,000	534
1986-12-26	265	265	265	265	3,000	530
1986-12-25	271	271	260	260	6,000	520
1986-12-24	271	271	271	271	2,000	542
1986-12-23	281	281	281	281	4,000	562
1986-12-22	289	289	289	289	1,000	578
1986-12-19	294	294	294	294	1,000	588
1986-12-18	298	298	292	298	8,000	596
1986-12-17	301	302	301	301	12,000	602
1986-12-16	300	301	300	301	18,000	602
1986-12-15	300	300	296	300	10,000	600
1986-12-12	301	302	300	301	25,000	602
1986-12-11	300	302	300	301	11,000	602
1986-12-09	300	301	299	300	11,000	600
1986-12-08	302	302	302	302	1,000	604
1986-12-06	301	301	301	301	9,000	602
1986-12-04	300	301	300	300	8,000	600
1986-12-03	301	301	300	300	6,000	600
1986-12-02	310	310	310	310	1,000	620
1986-12-01	321	321	320	320	5,000	640
1986-11-29	321	321	321	321	12,000	642
1986-11-28	308	308	308	308	4,000	616
1986-11-27	302	302	302	302	3,000	604
1986-11-26	308	308	298	298	6,000	596
1986-11-25	309	309	309	309	11,000	618
1986-11-22	286	298	286	298	10,000	596
1986-11-21	280	281	280	281	2,000	562
1986-11-19	280	281	280	281	11,000	562
1986-11-18	281	281	280	280	6,000	560
1986-11-17	281	281	281	281	3,000	562
1986-11-14	275	275	270	275	5,000	550
1986-11-13	271	271	270	270	3,000	540
1986-11-12	274	275	274	275	6,000	550
1986-11-11	275	275	272	275	4,000	550
1986-11-10	267	270	267	270	2,000	540
1986-11-07	276	276	265	265	26,000	530
1986-11-06	275	275	275	275	1,000	550
1986-11-05	285	288	285	288	17,000	576
1986-10-31	259	259	256	256	6,000	512
1986-10-27	250	250	248	249	6,000	498
1986-10-25	250	251	250	251	5,000	502
1986-10-24	248	250	247	247	10,000	494
1986-10-23	245	245	245	245	1,000	490
1986-10-22	245	245	245	245	4,000	490
1986-10-21	259	259	245	245	16,000	490
1986-10-20	255	255	255	255	5,000	510
1986-10-17	275	275	275	275	6,000	550
1986-10-16	275	275	275	275	1,000	550
1986-10-15	276	276	275	275	3,000	550
1986-10-14	276	280	276	276	6,000	552
1986-10-13	280	285	276	285	3,000	570
1986-10-08	276	285	276	285	8,000	570
1986-10-07	275	280	275	275	13,000	550
1986-10-06	261	270	261	270	19,000	540
1986-10-03	246	246	246	246	1,000	492
1986-10-02	245	245	245	245	10,000	490
1986-10-01	250	250	245	245	14,000	490
1986-09-30	260	260	260	260	1,000	520
1986-09-29	247	248	245	245	13,000	490
1986-09-27	260	260	245	245	11,000	490
1986-09-26	273	275	260	260	22,000	520
1986-09-25	285	285	275	275	13,000	550
1986-09-24	285	285	285	285	7,000	570
1986-09-22	293	293	289	293	4,000	586
1986-09-19	286	293	286	293	7,000	586
1986-09-18	300	300	285	285	10,000	570
1986-09-17	295	295	295	295	9,000	590
1986-09-16	292	300	290	290	6,000	580
1986-09-12	302	302	291	291	24,000	582
1986-09-11	310	310	305	305	11,000	610
1986-09-10	310	310	310	310	6,000	620
1986-09-09	311	314	311	314	3,000	628
1986-09-08	315	315	315	315	9,000	630
1986-09-06	319	319	315	315	4,000	630
1986-09-05	320	320	319	319	11,000	638
1986-09-04	320	320	320	320	4,000	640
1986-09-02	339	339	339	339	5,000	678
1986-09-01	340	342	335	342	27,000	684
1986-08-30	310	320	310	320	4,000	640
1986-08-29	301	301	301	301	8,000	602
1986-08-28	310	310	295	295	21,000	590
1986-08-27	316	316	310	310	14,000	620
1986-08-26	313	316	313	316	10,000	632
1986-08-25	313	315	313	313	14,000	626
1986-08-23	315	315	314	314	6,000	628
1986-08-22	313	316	313	314	21,000	628
1986-08-21	311	311	311	311	8,000	622
1986-08-20	311	311	310	310	13,000	620
1986-08-19	315	316	310	310	18,000	620
1986-08-18	325	325	325	325	8,000	650
1986-08-15	330	330	330	330	10,000	660
1986-08-14	340	340	335	340	21,000	680
1986-08-13	341	341	341	341	7,000	682
1986-08-12	342	342	340	341	13,000	682
1986-08-11	340	341	340	340	18,000	680
1986-08-07	341	350	340	350	6,000	700
1986-08-06	343	347	340	340	11,000	680
1986-08-05	349	349	340	340	3,000	680
1986-08-04	360	360	350	350	3,000	700
1986-08-02	340	360	339	360	28,000	720
1986-07-30	360	360	355	355	15,000	710
1986-07-29	360	362	360	360	10,000	720
1986-07-28	375	375	360	360	8,000	720
1986-07-26	365	370	365	369	7,000	738
1986-07-25	371	371	365	365	15,000	730
1986-07-24	370	370	355	365	22,000	730
1986-07-23	375	375	365	375	20,000	750
1986-07-22	380	385	380	380	5,000	760
1986-07-21	392	392	380	385	12,000	770
1986-07-19	391	398	391	392	28,000	784
1986-07-18	396	405	391	391	27,000	782
1986-07-17	391	391	386	386	13,000	772
1986-07-16	390	390	375	375	19,000	750
1986-07-15	409	409	391	391	51,000	782
1986-07-14	390	400	390	400	16,000	800
1986-07-11	393	405	392	395	70,000	790
1986-07-10	419	420	409	409	60,000	818
1986-07-09	435	435	410	427	91,000	854
1986-07-08	429	434	420	434	199,000	868
1986-07-07	438	438	420	430	296,000	860
1986-07-05	400	439	400	433	234,000	866
1986-07-04	398	398	390	393	52,000	786
1986-07-03	397	397	383	390	63,000	780
1986-07-02	380	398	375	398	50,000	796
1986-07-01	380	383	375	380	55,000	760
1986-06-30	379	383	379	383	19,000	766
1986-06-28	381	385	379	384	29,000	768
1986-06-27	379	384	373	379	48,000	758
1986-06-26	387	390	375	385	59,000	770
1986-06-25	373	387	373	387	36,000	774
1986-06-24	390	390	370	370	83,000	740
1986-06-23	398	399	390	390	68,000	780
1986-06-21	395	398	390	398	84,000	796
1986-06-20	405	409	390	395	178,000	790
1986-06-19	396	416	396	400	527,000	800
1986-06-18	385	392	380	386	196,000	772
1986-06-17	390	395	375	375	346,000	750
1986-06-16	375	400	375	390	384,000	780
1986-06-13	350	380	350	380	159,000	760
1986-06-12	350	351	349	349	47,000	698
1986-06-11	345	345	340	340	2,000	680
1986-06-10	354	354	336	336	21,000	672
1986-06-09	350	355	348	355	40,000	710
1986-06-07	350	350	347	347	29,000	694
1986-06-06	341	350	341	348	60,000	696
1986-06-05	347	347	341	341	26,000	682
1986-06-04	332	346	332	346	47,000	692
1986-06-03	345	345	332	332	8,000	664
1986-06-02	330	330	328	330	53,000	660
1986-05-31	348	348	348	348	7,000	696
1986-05-30	349	349	342	342	9,000	684
1986-05-29	345	345	329	332	33,000	664
1986-05-28	350	350	344	345	29,000	690
1986-05-27	345	346	345	346	16,000	692
1986-05-26	350	350	345	345	35,000	690
1986-05-24	350	350	345	345	22,000	690
1986-05-23	341	344	337	344	17,000	688
1986-05-22	335	337	335	335	8,000	670
1986-05-21	335	340	333	333	19,000	666
1986-05-20	335	340	331	340	19,000	680
1986-05-19	345	345	330	343	55,000	686
1986-05-17	350	350	345	348	30,000	696
1986-05-16	345	350	340	350	65,000	700
1986-05-15	339	340	339	340	32,000	680
1986-05-14	331	331	330	330	22,000	660
1986-05-13	332	339	332	339	16,000	678
1986-05-12	340	340	330	331	28,000	662
1986-05-09	336	340	335	335	17,000	670
1986-05-08	328	335	320	335	29,000	670
1986-05-07	320	328	320	328	24,000	656
1986-05-06	325	325	318	319	16,000	638
1986-05-02	328	328	328	328	7,000	656
1986-05-01	326	329	326	328	16,000	656
1986-04-30	329	330	329	329	5,000	658
1986-04-28	340	340	329	329	14,000	658
1986-04-26	322	322	322	322	24,000	644
1986-04-25	339	344	338	342	35,000	684
1986-04-24	318	329	318	327	21,000	654
1986-04-23	320	320	317	317	11,000	634
1986-04-22	318	318	315	316	23,000	632
1986-04-21	318	318	318	318	7,000	636
1986-04-19	318	319	318	318	14,000	636
1986-04-18	320	320	319	319	7,000	638
1986-04-17	319	320	318	320	17,000	640
1986-04-16	319	319	318	318	5,000	636
1986-04-15	313	313	313	313	5,000	626
1986-04-14	315	315	312	312	29,000	624
1986-04-11	315	315	313	315	12,000	630
1986-04-10	312	319	312	319	7,000	638
1986-04-09	311	311	311	311	7,000	622
1986-04-08	312	319	312	319	7,000	638
1986-04-07	310	311	310	311	14,000	622
1986-04-05	311	315	311	315	9,000	630
1986-04-03	321	321	320	320	27,000	640
1986-04-02	328	329	321	321	7,000	642
1986-04-01	328	329	320	329	11,000	658
1986-03-31	313	318	313	318	20,000	636
1986-03-29	317	318	315	315	4,000	630
1986-03-28	311	315	310	315	4,000	630
1986-03-27	309	310	309	310	17,000	620
1986-03-26	316	317	310	311	17,000	622
1986-03-25	319	319	318	318	5,000	636
1986-03-24	318	319	318	318	23,000	636
1986-03-22	330	330	321	321	9,000	642
1986-03-20	325	333	325	325	20,000	650
1986-03-19	322	339	321	339	20,000	678
1986-03-18	325	325	321	321	18,000	642
1986-03-17	328	328	325	325	13,000	650
1986-03-15	334	334	325	325	17,000	650
1986-03-14	328	334	325	325	13,000	650
1986-03-13	330	330	325	326	33,000	652
1986-03-12	327	330	327	330	22,000	660
1986-03-11	327	330	327	330	13,000	660
1986-03-10	335	335	325	325	10,000	650
1986-03-07	338	338	338	338	9,000	676
1986-03-06	337	337	337	337	16,000	674
1986-03-05	335	340	335	338	13,000	676
1986-03-04	337	340	335	337	13,000	674
1986-03-03	340	342	335	340	8,000	680
1986-03-01	336	339	335	339	14,000	678
1986-02-28	339	344	339	340	19,000	680
1986-02-27	350	353	335	335	51,000	670
1986-02-26	340	350	340	350	72,000	700
1986-02-25	339	340	335	338	30,000	676
1986-02-24	327	340	327	332	18,000	664
1986-02-22	326	326	322	324	15,000	648
1986-02-21	330	336	325	325	25,000	650
1986-02-20	330	330	326	330	13,000	660
1986-02-19	322	326	322	326	8,000	652
1986-02-18	322	324	321	321	6,000	642
1986-02-17	327	327	321	321	7,000	642
1986-02-15	324	328	324	328	5,000	656
1986-02-14	328	328	321	321	14,000	642
1986-02-13	328	328	320	320	11,000	640
1986-02-12	322	322	315	316	54,000	632
1986-02-10	330	330	321	321	14,000	642
1986-02-07	325	325	321	321	7,000	642
1986-02-06	325	325	325	325	16,000	650
1986-02-05	335	335	326	330	14,000	660
1986-02-04	326	330	326	330	11,000	660
1986-02-03	325	336	325	336	10,000	672
1986-02-01	332	332	330	330	6,000	660
1986-01-31	332	340	330	330	14,000	660
1986-01-30	349	350	337	337	38,000	674
1986-01-29	332	340	332	339	32,000	678
1986-01-28	332	335	331	331	45,000	662
1986-01-27	330	335	330	334	25,000	668
1986-01-25	329	335	329	330	8,000	660
1986-01-24	335	335	330	331	5,000	662
1986-01-23	330	336	330	335	10,000	670
1986-01-22	334	335	325	325	15,000	650
1986-01-21	330	334	326	334	14,000	668
1986-01-20	331	331	330	330	13,000	660
1986-01-18	320	320	320	320	1,000	640
1986-01-17	316	318	316	317	12,000	634
1986-01-14	340	340	340	340	11,000	680
1986-01-13	350	350	338	345	15,000	690
1986-01-10	332	342	332	342	23,000	684
1986-01-09	335	337	335	337	10,000	674
1986-01-08	319	325	316	325	21,000	650
1986-01-07	316	318	316	318	14,000	636
1986-01-06	317	318	317	318	3,000	636
1986-01-04	315	316	315	315	6,000	630

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