5355 日本ルツボ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2645146045045013,000900
1987-12-2548048045045281,000904
1987-12-24476499460460109,000920
1987-12-2349049045045578,000910
1987-12-22550550478495398,000990
1987-12-215405655355411,378,0001,082
1987-12-18414495409495638,000990
1987-12-1741941941541510,000830
1987-12-1642042041341520,000830
1987-12-1542443041541516,000830
1987-12-1442843042643011,000860
1987-12-11445445425425118,000850
1987-12-10380450380450144,000900
1987-12-0937137637037618,000752
1987-12-0835837035837013,000740
1987-12-0735135235035215,000704
1987-12-053563563513514,000702
1987-12-043513513513511,000702
1987-12-033703703553556,000710
1987-12-0234534534234514,000690
1987-12-013453453453457,000690
1987-11-303503503453454,000690
1987-11-283503503453452,000690
1987-11-2735135135035032,000700
1987-11-2635035034834910,000698
1987-11-2534034234034212,000684
1987-11-243413413403404,000680
1987-11-1835035034034011,000680
1987-11-1735035034034538,000690
1987-11-1635035034534513,000690
1987-11-1334034534034022,000680
1987-11-1234535034534512,000690
1987-11-1134535034534518,000690
1987-11-1036536535335337,000706
1987-11-0936536536036016,000720
1987-11-073653653653655,000730
1987-11-063653653653653,000730
1987-11-0536636936536513,000730
1987-11-043703703663664,000732
1987-11-023753753753753,000750
1987-10-3136636936636615,000732
1987-10-2936637036536510,000730
1987-10-283753753653659,000730
1987-10-273803803783783,000756
1987-10-2638638638538513,000770
1987-10-2438638638538510,000770
1987-10-233863863853858,000770
1987-10-2239539638538511,000770
1987-10-2138040038040018,000800
1987-10-2037537537537526,000750
1987-10-1941942041041010,000820
1987-10-1641143041142030,000840
1987-10-1541542041041025,000820
1987-10-1440742440642013,000840
1987-10-1342542840040029,000800
1987-10-1242542642442513,000850
1987-10-0942142541642127,000842
1987-10-0841041140541132,000822
1987-10-0740840839040114,000802
1987-10-0641241240240919,000818
1987-10-0541041040240213,000804
1987-10-034014014014015,000802
1987-10-0241041039139111,000782
1987-10-0141041039039010,000780
1987-09-3041341541041012,000820
1987-09-2940941040541019,000820
1987-09-2839039038438411,000768
1987-09-263823823823824,000764
1987-09-253963963963965,000792
1987-09-2439139138138161,000762
1987-09-224004003853859,000770
1987-09-214064064064066,000812
1987-09-1841541540540623,000812
1987-09-1741541541541512,000830
1987-09-164154154154153,000830
1987-09-144204204204206,000840
1987-09-114104104104104,000820
1987-09-1041141140540521,000810
1987-09-0941141140340325,000806
1987-09-084134134134132,000826
1987-09-074204204154159,000830
1987-09-0541541541441411,000828
1987-09-0441342041341614,000832
1987-09-0244044343944315,000886
1987-09-0142142141042025,000840
1987-08-3141641941641923,000838
1987-08-294164164154154,000830
1987-08-2842642641542219,000844
1987-08-2743043042042026,000840
1987-08-2643143142542722,000854
1987-08-2542143042042624,000852
1987-08-2442642641642021,000840
1987-08-2242142141641612,000832
1987-08-2142142141641636,000832
1987-08-2044044041542037,000840
1987-08-1941642541142543,000850
1987-08-1843043541541540,000830
1987-08-1744045044044137,000882
1987-08-1446446445045013,000900
1987-08-1344447044146448,000928
1987-08-1245245343944547,000890
1987-08-1147347345245250,000904
1987-08-10487487461462110,000924
1987-08-07495503475485221,000970
1987-08-06474506465490385,000980
1987-08-05440464438464124,000928
1987-08-0445045544144155,000882
1987-08-0344545344245044,000900
1987-08-0144244844144137,000882
1987-07-3145545544144265,000884
1987-07-30470478449452330,000904
1987-07-29450478437473582,000946
1987-07-28447460440450196,000900
1987-07-27431445422445109,000890
1987-07-2542543942042672,000852
1987-07-24447449422430174,000860
1987-07-23457458434442404,000884
1987-07-22400460400457809,000914
1987-07-21395400392400112,000800
1987-07-2039840039540063,000800
1987-07-1740040839940082,000800
1987-07-1640240540040082,000800
1987-07-15400408395408106,000816
1987-07-14420420400410216,000820
1987-07-13399420396420393,000840
1987-07-10370389370388130,000776
1987-07-0936036036036022,000720
1987-07-0836236536036038,000720
1987-07-0736536535536074,000720
1987-07-0637937935036550,000730
1987-07-04380385370375121,000750
1987-07-03385403373375405,000750
1987-07-02348380348377268,000754
1987-07-01330348330344121,000688
1987-06-3031433031333037,000660
1987-06-293023093023098,000618
1987-06-2730830830330312,000606
1987-06-2631131130630619,000612
1987-06-2531031030931010,000620
1987-06-2430931030630625,000612
1987-06-2331531530630612,000612
1987-06-2232532532032013,000640
1987-06-1932032532032515,000650
1987-06-1832032032032022,000640
1987-06-173173173153177,000634
1987-06-1632032031331520,000630
1987-06-153203203093206,000640
1987-06-1232032631832033,000640
1987-06-1132632632032629,000652
1987-06-1032632632532524,000650
1987-06-0933033032632611,000652
1987-06-0833433532032513,000650
1987-06-0634634634134226,000684
1987-06-05335345335344108,000688
1987-06-0431633431533430,000668
1987-06-033173173113118,000622
1987-06-0231231231231215,000624
1987-06-0132932932232227,000644
1987-05-3033033032033021,000660
1987-05-2933033032533032,000660
1987-05-2833033332033387,000666
1987-05-2732033032032957,000658
1987-05-2632633031831888,000636
1987-05-2530532030432077,000640
1987-05-2330730729829814,000596
1987-05-2231232030530998,000618
1987-05-21290321290321137,000642
1987-05-2030030029529552,000590
1987-05-1929330029230050,000600
1987-05-1828429228029235,000584
1987-05-152752832752834,000566
1987-05-1426428026427012,000540
1987-05-132632632632631,000526
1987-05-122612612612611,000522
1987-05-1126126125526011,000520
1987-05-082602602572575,000514
1987-05-072602602602607,000520
1987-05-062602602602605,000520
1987-05-022662662662662,000532
1987-05-012612612612618,000522
1987-04-3026526526026021,000520
1987-04-272662662652652,000530
1987-04-2526526526126112,000522
1987-04-242702702692696,000538
1987-04-232662702662709,000540
1987-04-222612662612666,000532
1987-04-212662672662669,000532
1987-04-2026126126126110,000522
1987-04-1727327326526514,000530
1987-04-1627327327327317,000546
1987-04-1428028027327310,000546
1987-04-132812812812816,000562
1987-04-102952952802839,000566
1987-04-0929629928629719,000594
1987-04-0828029528029531,000590
1987-04-0629829929529515,000590
1987-04-0429030528530036,000600
1987-04-0328029028028860,000576
1987-04-0228328428128416,000568
1987-04-0126928026528027,000560
1987-03-312702702702702,000540
1987-03-3027027827027138,000542
1987-03-282632632632632,000526
1987-03-2727927926226223,000524
1987-03-262712802712809,000560
1987-03-2527627627027034,000540
1987-03-242742762742769,000552
1987-03-2327327327327311,000546
1987-03-2026026526026517,000530
1987-03-1926526525825886,000516
1987-03-1827227226026522,000530
1987-03-1726026025825922,000518
1987-03-162572572572572,000514
1987-03-1325925925625610,000512
1987-03-1226826825525613,000512
1987-03-112682682682688,000536
1987-03-102732732702705,000540
1987-03-092722722722722,000544
1987-03-072712712712713,000542
1987-03-0627427427127121,000542
1987-03-0527527527027323,000546
1987-03-0426526525825818,000516
1987-03-032652652652653,000530
1987-03-0227027026526513,000530
1987-02-2725627025627010,000540
1987-02-2625125425025414,000508
1987-02-252532552532556,000510
1987-02-242602602532538,000506
1987-02-232512602502607,000520
1987-02-2025625725025036,000500
1987-02-1925625625525518,000510
1987-02-1825525525525513,000510
1987-02-1725726125025018,000500
1987-02-1625225525225511,000510
1987-02-1325525524924921,000498
1987-02-122602612552559,000510
1987-02-102602602602604,000520
1987-02-092552602552607,000520
1987-02-072532532532531,000506
1987-02-0626326325125110,000502
1987-02-052622652622652,000530
1987-02-0426026225326211,000524
1987-02-032612622612623,000524
1987-02-022522522522525,000504
1987-01-302602682602687,000536
1987-01-292532602532602,000520
1987-01-2825126025025116,000502
1987-01-272602602502505,000500
1987-01-2625225225025013,000500
1987-01-242602602512517,000502
1987-01-232522602502508,000500
1987-01-222532532532538,000506
1987-01-212552552552551,000510
1987-01-202552602552605,000520
1987-01-192552552522539,000506
1987-01-162552552552553,000510
1987-01-142542552542558,000510
1987-01-132552552552553,000510
1987-01-122542552542555,000510
1987-01-092552552532536,000506
1987-01-0825625725525510,000510
1987-01-072622622532534,000506
1987-01-062662702632638,000526

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