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 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 451 | 460 | 450 | 450 | 13,000 | 900 |
| 1987-12-25 | 480 | 480 | 450 | 452 | 81,000 | 904 |
| 1987-12-24 | 476 | 499 | 460 | 460 | 109,000 | 920 |
| 1987-12-23 | 490 | 490 | 450 | 455 | 78,000 | 910 |
| 1987-12-22 | 550 | 550 | 478 | 495 | 398,000 | 990 |
| 1987-12-21 | 540 | 565 | 535 | 541 | 1,378,000 | 1,082 |
| 1987-12-18 | 414 | 495 | 409 | 495 | 638,000 | 990 |
| 1987-12-17 | 419 | 419 | 415 | 415 | 10,000 | 830 |
| 1987-12-16 | 420 | 420 | 413 | 415 | 20,000 | 830 |
| 1987-12-15 | 424 | 430 | 415 | 415 | 16,000 | 830 |
| 1987-12-14 | 428 | 430 | 426 | 430 | 11,000 | 860 |
| 1987-12-11 | 445 | 445 | 425 | 425 | 118,000 | 850 |
| 1987-12-10 | 380 | 450 | 380 | 450 | 144,000 | 900 |
| 1987-12-09 | 371 | 376 | 370 | 376 | 18,000 | 752 |
| 1987-12-08 | 358 | 370 | 358 | 370 | 13,000 | 740 |
| 1987-12-07 | 351 | 352 | 350 | 352 | 15,000 | 704 |
| 1987-12-05 | 356 | 356 | 351 | 351 | 4,000 | 702 |
| 1987-12-04 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1987-12-03 | 370 | 370 | 355 | 355 | 6,000 | 710 |
| 1987-12-02 | 345 | 345 | 342 | 345 | 14,000 | 690 |
| 1987-12-01 | 345 | 345 | 345 | 345 | 7,000 | 690 |
| 1987-11-30 | 350 | 350 | 345 | 345 | 4,000 | 690 |
| 1987-11-28 | 350 | 350 | 345 | 345 | 2,000 | 690 |
| 1987-11-27 | 351 | 351 | 350 | 350 | 32,000 | 700 |
| 1987-11-26 | 350 | 350 | 348 | 349 | 10,000 | 698 |
| 1987-11-25 | 340 | 342 | 340 | 342 | 12,000 | 684 |
| 1987-11-24 | 341 | 341 | 340 | 340 | 4,000 | 680 |
| 1987-11-18 | 350 | 350 | 340 | 340 | 11,000 | 680 |
| 1987-11-17 | 350 | 350 | 340 | 345 | 38,000 | 690 |
| 1987-11-16 | 350 | 350 | 345 | 345 | 13,000 | 690 |
| 1987-11-13 | 340 | 345 | 340 | 340 | 22,000 | 680 |
| 1987-11-12 | 345 | 350 | 345 | 345 | 12,000 | 690 |
| 1987-11-11 | 345 | 350 | 345 | 345 | 18,000 | 690 |
| 1987-11-10 | 365 | 365 | 353 | 353 | 37,000 | 706 |
| 1987-11-09 | 365 | 365 | 360 | 360 | 16,000 | 720 |
| 1987-11-07 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 1987-11-06 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 1987-11-05 | 366 | 369 | 365 | 365 | 13,000 | 730 |
| 1987-11-04 | 370 | 370 | 366 | 366 | 4,000 | 732 |
| 1987-11-02 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 1987-10-31 | 366 | 369 | 366 | 366 | 15,000 | 732 |
| 1987-10-29 | 366 | 370 | 365 | 365 | 10,000 | 730 |
| 1987-10-28 | 375 | 375 | 365 | 365 | 9,000 | 730 |
| 1987-10-27 | 380 | 380 | 378 | 378 | 3,000 | 756 |
| 1987-10-26 | 386 | 386 | 385 | 385 | 13,000 | 770 |
| 1987-10-24 | 386 | 386 | 385 | 385 | 10,000 | 770 |
| 1987-10-23 | 386 | 386 | 385 | 385 | 8,000 | 770 |
| 1987-10-22 | 395 | 396 | 385 | 385 | 11,000 | 770 |
| 1987-10-21 | 380 | 400 | 380 | 400 | 18,000 | 800 |
| 1987-10-20 | 375 | 375 | 375 | 375 | 26,000 | 750 |
| 1987-10-19 | 419 | 420 | 410 | 410 | 10,000 | 820 |
| 1987-10-16 | 411 | 430 | 411 | 420 | 30,000 | 840 |
| 1987-10-15 | 415 | 420 | 410 | 410 | 25,000 | 820 |
| 1987-10-14 | 407 | 424 | 406 | 420 | 13,000 | 840 |
| 1987-10-13 | 425 | 428 | 400 | 400 | 29,000 | 800 |
| 1987-10-12 | 425 | 426 | 424 | 425 | 13,000 | 850 |
| 1987-10-09 | 421 | 425 | 416 | 421 | 27,000 | 842 |
| 1987-10-08 | 410 | 411 | 405 | 411 | 32,000 | 822 |
| 1987-10-07 | 408 | 408 | 390 | 401 | 14,000 | 802 |
| 1987-10-06 | 412 | 412 | 402 | 409 | 19,000 | 818 |
| 1987-10-05 | 410 | 410 | 402 | 402 | 13,000 | 804 |
| 1987-10-03 | 401 | 401 | 401 | 401 | 5,000 | 802 |
| 1987-10-02 | 410 | 410 | 391 | 391 | 11,000 | 782 |
| 1987-10-01 | 410 | 410 | 390 | 390 | 10,000 | 780 |
| 1987-09-30 | 413 | 415 | 410 | 410 | 12,000 | 820 |
| 1987-09-29 | 409 | 410 | 405 | 410 | 19,000 | 820 |
| 1987-09-28 | 390 | 390 | 384 | 384 | 11,000 | 768 |
| 1987-09-26 | 382 | 382 | 382 | 382 | 4,000 | 764 |
| 1987-09-25 | 396 | 396 | 396 | 396 | 5,000 | 792 |
| 1987-09-24 | 391 | 391 | 381 | 381 | 61,000 | 762 |
| 1987-09-22 | 400 | 400 | 385 | 385 | 9,000 | 770 |
| 1987-09-21 | 406 | 406 | 406 | 406 | 6,000 | 812 |
| 1987-09-18 | 415 | 415 | 405 | 406 | 23,000 | 812 |
| 1987-09-17 | 415 | 415 | 415 | 415 | 12,000 | 830 |
| 1987-09-16 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 1987-09-14 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 1987-09-11 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 1987-09-10 | 411 | 411 | 405 | 405 | 21,000 | 810 |
| 1987-09-09 | 411 | 411 | 403 | 403 | 25,000 | 806 |
| 1987-09-08 | 413 | 413 | 413 | 413 | 2,000 | 826 |
| 1987-09-07 | 420 | 420 | 415 | 415 | 9,000 | 830 |
| 1987-09-05 | 415 | 415 | 414 | 414 | 11,000 | 828 |
| 1987-09-04 | 413 | 420 | 413 | 416 | 14,000 | 832 |
| 1987-09-02 | 440 | 443 | 439 | 443 | 15,000 | 886 |
| 1987-09-01 | 421 | 421 | 410 | 420 | 25,000 | 840 |
| 1987-08-31 | 416 | 419 | 416 | 419 | 23,000 | 838 |
| 1987-08-29 | 416 | 416 | 415 | 415 | 4,000 | 830 |
| 1987-08-28 | 426 | 426 | 415 | 422 | 19,000 | 844 |
| 1987-08-27 | 430 | 430 | 420 | 420 | 26,000 | 840 |
| 1987-08-26 | 431 | 431 | 425 | 427 | 22,000 | 854 |
| 1987-08-25 | 421 | 430 | 420 | 426 | 24,000 | 852 |
| 1987-08-24 | 426 | 426 | 416 | 420 | 21,000 | 840 |
| 1987-08-22 | 421 | 421 | 416 | 416 | 12,000 | 832 |
| 1987-08-21 | 421 | 421 | 416 | 416 | 36,000 | 832 |
| 1987-08-20 | 440 | 440 | 415 | 420 | 37,000 | 840 |
| 1987-08-19 | 416 | 425 | 411 | 425 | 43,000 | 850 |
| 1987-08-18 | 430 | 435 | 415 | 415 | 40,000 | 830 |
| 1987-08-17 | 440 | 450 | 440 | 441 | 37,000 | 882 |
| 1987-08-14 | 464 | 464 | 450 | 450 | 13,000 | 900 |
| 1987-08-13 | 444 | 470 | 441 | 464 | 48,000 | 928 |
| 1987-08-12 | 452 | 453 | 439 | 445 | 47,000 | 890 |
| 1987-08-11 | 473 | 473 | 452 | 452 | 50,000 | 904 |
| 1987-08-10 | 487 | 487 | 461 | 462 | 110,000 | 924 |
| 1987-08-07 | 495 | 503 | 475 | 485 | 221,000 | 970 |
| 1987-08-06 | 474 | 506 | 465 | 490 | 385,000 | 980 |
| 1987-08-05 | 440 | 464 | 438 | 464 | 124,000 | 928 |
| 1987-08-04 | 450 | 455 | 441 | 441 | 55,000 | 882 |
| 1987-08-03 | 445 | 453 | 442 | 450 | 44,000 | 900 |
| 1987-08-01 | 442 | 448 | 441 | 441 | 37,000 | 882 |
| 1987-07-31 | 455 | 455 | 441 | 442 | 65,000 | 884 |
| 1987-07-30 | 470 | 478 | 449 | 452 | 330,000 | 904 |
| 1987-07-29 | 450 | 478 | 437 | 473 | 582,000 | 946 |
| 1987-07-28 | 447 | 460 | 440 | 450 | 196,000 | 900 |
| 1987-07-27 | 431 | 445 | 422 | 445 | 109,000 | 890 |
| 1987-07-25 | 425 | 439 | 420 | 426 | 72,000 | 852 |
| 1987-07-24 | 447 | 449 | 422 | 430 | 174,000 | 860 |
| 1987-07-23 | 457 | 458 | 434 | 442 | 404,000 | 884 |
| 1987-07-22 | 400 | 460 | 400 | 457 | 809,000 | 914 |
| 1987-07-21 | 395 | 400 | 392 | 400 | 112,000 | 800 |
| 1987-07-20 | 398 | 400 | 395 | 400 | 63,000 | 800 |
| 1987-07-17 | 400 | 408 | 399 | 400 | 82,000 | 800 |
| 1987-07-16 | 402 | 405 | 400 | 400 | 82,000 | 800 |
| 1987-07-15 | 400 | 408 | 395 | 408 | 106,000 | 816 |
| 1987-07-14 | 420 | 420 | 400 | 410 | 216,000 | 820 |
| 1987-07-13 | 399 | 420 | 396 | 420 | 393,000 | 840 |
| 1987-07-10 | 370 | 389 | 370 | 388 | 130,000 | 776 |
| 1987-07-09 | 360 | 360 | 360 | 360 | 22,000 | 720 |
| 1987-07-08 | 362 | 365 | 360 | 360 | 38,000 | 720 |
| 1987-07-07 | 365 | 365 | 355 | 360 | 74,000 | 720 |
| 1987-07-06 | 379 | 379 | 350 | 365 | 50,000 | 730 |
| 1987-07-04 | 380 | 385 | 370 | 375 | 121,000 | 750 |
| 1987-07-03 | 385 | 403 | 373 | 375 | 405,000 | 750 |
| 1987-07-02 | 348 | 380 | 348 | 377 | 268,000 | 754 |
| 1987-07-01 | 330 | 348 | 330 | 344 | 121,000 | 688 |
| 1987-06-30 | 314 | 330 | 313 | 330 | 37,000 | 660 |
| 1987-06-29 | 302 | 309 | 302 | 309 | 8,000 | 618 |
| 1987-06-27 | 308 | 308 | 303 | 303 | 12,000 | 606 |
| 1987-06-26 | 311 | 311 | 306 | 306 | 19,000 | 612 |
| 1987-06-25 | 310 | 310 | 309 | 310 | 10,000 | 620 |
| 1987-06-24 | 309 | 310 | 306 | 306 | 25,000 | 612 |
| 1987-06-23 | 315 | 315 | 306 | 306 | 12,000 | 612 |
| 1987-06-22 | 325 | 325 | 320 | 320 | 13,000 | 640 |
| 1987-06-19 | 320 | 325 | 320 | 325 | 15,000 | 650 |
| 1987-06-18 | 320 | 320 | 320 | 320 | 22,000 | 640 |
| 1987-06-17 | 317 | 317 | 315 | 317 | 7,000 | 634 |
| 1987-06-16 | 320 | 320 | 313 | 315 | 20,000 | 630 |
| 1987-06-15 | 320 | 320 | 309 | 320 | 6,000 | 640 |
| 1987-06-12 | 320 | 326 | 318 | 320 | 33,000 | 640 |
| 1987-06-11 | 326 | 326 | 320 | 326 | 29,000 | 652 |
| 1987-06-10 | 326 | 326 | 325 | 325 | 24,000 | 650 |
| 1987-06-09 | 330 | 330 | 326 | 326 | 11,000 | 652 |
| 1987-06-08 | 334 | 335 | 320 | 325 | 13,000 | 650 |
| 1987-06-06 | 346 | 346 | 341 | 342 | 26,000 | 684 |
| 1987-06-05 | 335 | 345 | 335 | 344 | 108,000 | 688 |
| 1987-06-04 | 316 | 334 | 315 | 334 | 30,000 | 668 |
| 1987-06-03 | 317 | 317 | 311 | 311 | 8,000 | 622 |
| 1987-06-02 | 312 | 312 | 312 | 312 | 15,000 | 624 |
| 1987-06-01 | 329 | 329 | 322 | 322 | 27,000 | 644 |
| 1987-05-30 | 330 | 330 | 320 | 330 | 21,000 | 660 |
| 1987-05-29 | 330 | 330 | 325 | 330 | 32,000 | 660 |
| 1987-05-28 | 330 | 333 | 320 | 333 | 87,000 | 666 |
| 1987-05-27 | 320 | 330 | 320 | 329 | 57,000 | 658 |
| 1987-05-26 | 326 | 330 | 318 | 318 | 88,000 | 636 |
| 1987-05-25 | 305 | 320 | 304 | 320 | 77,000 | 640 |
| 1987-05-23 | 307 | 307 | 298 | 298 | 14,000 | 596 |
| 1987-05-22 | 312 | 320 | 305 | 309 | 98,000 | 618 |
| 1987-05-21 | 290 | 321 | 290 | 321 | 137,000 | 642 |
| 1987-05-20 | 300 | 300 | 295 | 295 | 52,000 | 590 |
| 1987-05-19 | 293 | 300 | 292 | 300 | 50,000 | 600 |
| 1987-05-18 | 284 | 292 | 280 | 292 | 35,000 | 584 |
| 1987-05-15 | 275 | 283 | 275 | 283 | 4,000 | 566 |
| 1987-05-14 | 264 | 280 | 264 | 270 | 12,000 | 540 |
| 1987-05-13 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 1987-05-12 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 1987-05-11 | 261 | 261 | 255 | 260 | 11,000 | 520 |
| 1987-05-08 | 260 | 260 | 257 | 257 | 5,000 | 514 |
| 1987-05-07 | 260 | 260 | 260 | 260 | 7,000 | 520 |
| 1987-05-06 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 1987-05-02 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 1987-05-01 | 261 | 261 | 261 | 261 | 8,000 | 522 |
| 1987-04-30 | 265 | 265 | 260 | 260 | 21,000 | 520 |
| 1987-04-27 | 266 | 266 | 265 | 265 | 2,000 | 530 |
| 1987-04-25 | 265 | 265 | 261 | 261 | 12,000 | 522 |
| 1987-04-24 | 270 | 270 | 269 | 269 | 6,000 | 538 |
| 1987-04-23 | 266 | 270 | 266 | 270 | 9,000 | 540 |
| 1987-04-22 | 261 | 266 | 261 | 266 | 6,000 | 532 |
| 1987-04-21 | 266 | 267 | 266 | 266 | 9,000 | 532 |
| 1987-04-20 | 261 | 261 | 261 | 261 | 10,000 | 522 |
| 1987-04-17 | 273 | 273 | 265 | 265 | 14,000 | 530 |
| 1987-04-16 | 273 | 273 | 273 | 273 | 17,000 | 546 |
| 1987-04-14 | 280 | 280 | 273 | 273 | 10,000 | 546 |
| 1987-04-13 | 281 | 281 | 281 | 281 | 6,000 | 562 |
| 1987-04-10 | 295 | 295 | 280 | 283 | 9,000 | 566 |
| 1987-04-09 | 296 | 299 | 286 | 297 | 19,000 | 594 |
| 1987-04-08 | 280 | 295 | 280 | 295 | 31,000 | 590 |
| 1987-04-06 | 298 | 299 | 295 | 295 | 15,000 | 590 |
| 1987-04-04 | 290 | 305 | 285 | 300 | 36,000 | 600 |
| 1987-04-03 | 280 | 290 | 280 | 288 | 60,000 | 576 |
| 1987-04-02 | 283 | 284 | 281 | 284 | 16,000 | 568 |
| 1987-04-01 | 269 | 280 | 265 | 280 | 27,000 | 560 |
| 1987-03-31 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1987-03-30 | 270 | 278 | 270 | 271 | 38,000 | 542 |
| 1987-03-28 | 263 | 263 | 263 | 263 | 2,000 | 526 |
| 1987-03-27 | 279 | 279 | 262 | 262 | 23,000 | 524 |
| 1987-03-26 | 271 | 280 | 271 | 280 | 9,000 | 560 |
| 1987-03-25 | 276 | 276 | 270 | 270 | 34,000 | 540 |
| 1987-03-24 | 274 | 276 | 274 | 276 | 9,000 | 552 |
| 1987-03-23 | 273 | 273 | 273 | 273 | 11,000 | 546 |
| 1987-03-20 | 260 | 265 | 260 | 265 | 17,000 | 530 |
| 1987-03-19 | 265 | 265 | 258 | 258 | 86,000 | 516 |
| 1987-03-18 | 272 | 272 | 260 | 265 | 22,000 | 530 |
| 1987-03-17 | 260 | 260 | 258 | 259 | 22,000 | 518 |
| 1987-03-16 | 257 | 257 | 257 | 257 | 2,000 | 514 |
| 1987-03-13 | 259 | 259 | 256 | 256 | 10,000 | 512 |
| 1987-03-12 | 268 | 268 | 255 | 256 | 13,000 | 512 |
| 1987-03-11 | 268 | 268 | 268 | 268 | 8,000 | 536 |
| 1987-03-10 | 273 | 273 | 270 | 270 | 5,000 | 540 |
| 1987-03-09 | 272 | 272 | 272 | 272 | 2,000 | 544 |
| 1987-03-07 | 271 | 271 | 271 | 271 | 3,000 | 542 |
| 1987-03-06 | 274 | 274 | 271 | 271 | 21,000 | 542 |
| 1987-03-05 | 275 | 275 | 270 | 273 | 23,000 | 546 |
| 1987-03-04 | 265 | 265 | 258 | 258 | 18,000 | 516 |
| 1987-03-03 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1987-03-02 | 270 | 270 | 265 | 265 | 13,000 | 530 |
| 1987-02-27 | 256 | 270 | 256 | 270 | 10,000 | 540 |
| 1987-02-26 | 251 | 254 | 250 | 254 | 14,000 | 508 |
| 1987-02-25 | 253 | 255 | 253 | 255 | 6,000 | 510 |
| 1987-02-24 | 260 | 260 | 253 | 253 | 8,000 | 506 |
| 1987-02-23 | 251 | 260 | 250 | 260 | 7,000 | 520 |
| 1987-02-20 | 256 | 257 | 250 | 250 | 36,000 | 500 |
| 1987-02-19 | 256 | 256 | 255 | 255 | 18,000 | 510 |
| 1987-02-18 | 255 | 255 | 255 | 255 | 13,000 | 510 |
| 1987-02-17 | 257 | 261 | 250 | 250 | 18,000 | 500 |
| 1987-02-16 | 252 | 255 | 252 | 255 | 11,000 | 510 |
| 1987-02-13 | 255 | 255 | 249 | 249 | 21,000 | 498 |
| 1987-02-12 | 260 | 261 | 255 | 255 | 9,000 | 510 |
| 1987-02-10 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 1987-02-09 | 255 | 260 | 255 | 260 | 7,000 | 520 |
| 1987-02-07 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 1987-02-06 | 263 | 263 | 251 | 251 | 10,000 | 502 |
| 1987-02-05 | 262 | 265 | 262 | 265 | 2,000 | 530 |
| 1987-02-04 | 260 | 262 | 253 | 262 | 11,000 | 524 |
| 1987-02-03 | 261 | 262 | 261 | 262 | 3,000 | 524 |
| 1987-02-02 | 252 | 252 | 252 | 252 | 5,000 | 504 |
| 1987-01-30 | 260 | 268 | 260 | 268 | 7,000 | 536 |
| 1987-01-29 | 253 | 260 | 253 | 260 | 2,000 | 520 |
| 1987-01-28 | 251 | 260 | 250 | 251 | 16,000 | 502 |
| 1987-01-27 | 260 | 260 | 250 | 250 | 5,000 | 500 |
| 1987-01-26 | 252 | 252 | 250 | 250 | 13,000 | 500 |
| 1987-01-24 | 260 | 260 | 251 | 251 | 7,000 | 502 |
| 1987-01-23 | 252 | 260 | 250 | 250 | 8,000 | 500 |
| 1987-01-22 | 253 | 253 | 253 | 253 | 8,000 | 506 |
| 1987-01-21 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 1987-01-20 | 255 | 260 | 255 | 260 | 5,000 | 520 |
| 1987-01-19 | 255 | 255 | 252 | 253 | 9,000 | 506 |
| 1987-01-16 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1987-01-14 | 254 | 255 | 254 | 255 | 8,000 | 510 |
| 1987-01-13 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1987-01-12 | 254 | 255 | 254 | 255 | 5,000 | 510 |
| 1987-01-09 | 255 | 255 | 253 | 253 | 6,000 | 506 |
| 1987-01-08 | 256 | 257 | 255 | 255 | 10,000 | 510 |
| 1987-01-07 | 262 | 262 | 253 | 253 | 4,000 | 506 |
| 1987-01-06 | 266 | 270 | 263 | 263 | 8,000 | 526 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
