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
