5355 日本ルツボ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 3,200 |
| 1989-12-26 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 3,200 |
| 1989-12-25 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 3,200 |
| 1989-12-22 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 | 3,220 |
| 1989-12-21 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 | 3,240 |
| 1989-12-20 | 1,600 | 1,630 | 1,600 | 1,630 | 19,000 | 3,260 |
| 1989-12-19 | 1,630 | 1,630 | 1,600 | 1,630 | 4,000 | 3,260 |
| 1989-12-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1989-12-15 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 | 3,300 |
| 1989-12-14 | 1,630 | 1,660 | 1,600 | 1,660 | 56,000 | 3,320 |
| 1989-12-12 | 1,620 | 1,650 | 1,620 | 1,650 | 5,000 | 3,300 |
| 1989-12-08 | 1,650 | 1,650 | 1,640 | 1,650 | 24,000 | 3,300 |
| 1989-12-07 | 1,580 | 1,660 | 1,550 | 1,660 | 119,000 | 3,320 |
| 1989-12-06 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 3,080 |
| 1989-12-05 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 3,160 |
| 1989-12-01 | 1,590 | 1,590 | 1,550 | 1,590 | 14,000 | 3,180 |
| 1989-11-30 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 3,180 |
| 1989-11-29 | 1,540 | 1,590 | 1,540 | 1,590 | 11,000 | 3,180 |
| 1989-11-28 | 1,560 | 1,600 | 1,560 | 1,600 | 54,000 | 3,200 |
| 1989-11-24 | 1,600 | 1,600 | 1,570 | 1,600 | 15,000 | 3,200 |
| 1989-11-22 | 1,590 | 1,620 | 1,570 | 1,600 | 7,000 | 3,200 |
| 1989-11-21 | 1,630 | 1,630 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1989-11-20 | 1,620 | 1,630 | 1,610 | 1,630 | 9,000 | 3,260 |
| 1989-11-16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 3,300 |
| 1989-11-15 | 1,620 | 1,660 | 1,600 | 1,660 | 22,000 | 3,320 |
| 1989-11-14 | 1,650 | 1,680 | 1,650 | 1,660 | 66,000 | 3,320 |
| 1989-11-13 | 1,600 | 1,640 | 1,600 | 1,610 | 14,000 | 3,220 |
| 1989-11-10 | 1,600 | 1,640 | 1,600 | 1,640 | 36,000 | 3,280 |
| 1989-11-08 | 1,630 | 1,630 | 1,600 | 1,630 | 9,000 | 3,260 |
| 1989-11-07 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 | 3,200 |
| 1989-11-06 | 1,630 | 1,650 | 1,620 | 1,650 | 68,000 | 3,300 |
| 1989-11-02 | 1,600 | 1,630 | 1,600 | 1,620 | 41,000 | 3,240 |
| 1989-11-01 | 1,520 | 1,600 | 1,520 | 1,580 | 87,000 | 3,160 |
| 1989-10-31 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 1989-10-30 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 3,040 |
| 1989-10-26 | 1,510 | 1,550 | 1,480 | 1,550 | 40,000 | 3,100 |
| 1989-10-25 | 1,500 | 1,540 | 1,500 | 1,540 | 11,000 | 3,080 |
| 1989-10-24 | 1,520 | 1,550 | 1,520 | 1,550 | 9,000 | 3,100 |
| 1989-10-23 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 3,100 |
| 1989-10-20 | 1,520 | 1,550 | 1,520 | 1,550 | 20,000 | 3,100 |
| 1989-10-18 | 1,550 | 1,580 | 1,490 | 1,550 | 25,000 | 3,100 |
| 1989-10-17 | 1,560 | 1,580 | 1,560 | 1,580 | 4,000 | 3,160 |
| 1989-10-16 | 1,550 | 1,580 | 1,550 | 1,580 | 9,000 | 3,160 |
| 1989-10-13 | 1,600 | 1,600 | 1,550 | 1,600 | 31,000 | 3,200 |
| 1989-10-12 | 1,630 | 1,630 | 1,570 | 1,600 | 33,000 | 3,200 |
| 1989-10-11 | 1,620 | 1,640 | 1,600 | 1,640 | 20,000 | 3,280 |
| 1989-10-09 | 1,610 | 1,640 | 1,600 | 1,640 | 7,000 | 3,280 |
| 1989-10-06 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 | 3,300 |
| 1989-10-05 | 1,600 | 1,650 | 1,590 | 1,650 | 24,000 | 3,300 |
| 1989-10-04 | 1,610 | 1,650 | 1,570 | 1,650 | 23,000 | 3,300 |
| 1989-10-03 | 1,650 | 1,660 | 1,630 | 1,630 | 44,000 | 3,260 |
| 1989-10-02 | 1,600 | 1,660 | 1,600 | 1,650 | 249,000 | 3,300 |
| 1989-09-29 | 1,540 | 1,630 | 1,530 | 1,630 | 76,000 | 3,260 |
| 1989-09-28 | 1,430 | 1,540 | 1,430 | 1,540 | 73,000 | 3,080 |
| 1989-09-27 | 1,460 | 1,480 | 1,440 | 1,450 | 30,000 | 2,900 |
| 1989-09-26 | 1,490 | 1,500 | 1,450 | 1,490 | 11,000 | 2,980 |
| 1989-09-25 | 1,490 | 1,520 | 1,490 | 1,490 | 19,000 | 2,980 |
| 1989-09-22 | 1,500 | 1,530 | 1,460 | 1,530 | 76,000 | 3,060 |
| 1989-09-21 | 1,500 | 1,540 | 1,480 | 1,530 | 33,000 | 3,060 |
| 1989-09-20 | 1,510 | 1,530 | 1,490 | 1,530 | 34,000 | 3,060 |
| 1989-09-19 | 1,540 | 1,540 | 1,510 | 1,540 | 3,000 | 3,080 |
| 1989-09-18 | 1,540 | 1,550 | 1,500 | 1,540 | 56,000 | 3,080 |
| 1989-09-14 | 1,500 | 1,550 | 1,490 | 1,550 | 62,000 | 3,100 |
| 1989-09-13 | 1,400 | 1,530 | 1,400 | 1,530 | 112,000 | 3,060 |
| 1989-09-12 | 1,380 | 1,400 | 1,350 | 1,400 | 29,000 | 2,800 |
| 1989-09-11 | 1,380 | 1,400 | 1,380 | 1,390 | 23,000 | 2,780 |
| 1989-09-08 | 1,320 | 1,370 | 1,320 | 1,360 | 61,000 | 2,720 |
| 1989-09-07 | 1,330 | 1,350 | 1,300 | 1,340 | 40,000 | 2,680 |
| 1989-09-06 | 1,330 | 1,360 | 1,320 | 1,340 | 41,000 | 2,680 |
| 1989-09-05 | 1,360 | 1,360 | 1,330 | 1,350 | 34,000 | 2,700 |
| 1989-09-04 | 1,400 | 1,400 | 1,360 | 1,360 | 40,000 | 2,720 |
| 1989-09-01 | 1,300 | 1,380 | 1,300 | 1,370 | 146,000 | 2,740 |
| 1989-08-31 | 1,290 | 1,290 | 1,270 | 1,290 | 20,000 | 2,580 |
| 1989-08-30 | 1,290 | 1,290 | 1,270 | 1,290 | 10,000 | 2,580 |
| 1989-08-29 | 1,300 | 1,300 | 1,280 | 1,300 | 21,000 | 2,600 |
| 1989-08-28 | 1,330 | 1,330 | 1,290 | 1,300 | 33,000 | 2,600 |
| 1989-08-25 | 1,360 | 1,360 | 1,300 | 1,330 | 104,000 | 2,660 |
| 1989-08-24 | 1,200 | 1,340 | 1,200 | 1,340 | 299,000 | 2,680 |
| 1989-08-23 | 1,200 | 1,220 | 1,190 | 1,220 | 25,000 | 2,440 |
| 1989-08-22 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 | 2,440 |
| 1989-08-21 | 1,220 | 1,220 | 1,190 | 1,220 | 9,000 | 2,440 |
| 1989-08-18 | 1,200 | 1,240 | 1,200 | 1,220 | 7,000 | 2,440 |
| 1989-08-17 | 1,200 | 1,240 | 1,200 | 1,220 | 27,000 | 2,440 |
| 1989-08-16 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 2,420 |
| 1989-08-15 | 1,190 | 1,220 | 1,190 | 1,210 | 7,000 | 2,420 |
| 1989-08-14 | 1,220 | 1,220 | 1,190 | 1,210 | 10,000 | 2,420 |
| 1989-08-11 | 1,240 | 1,240 | 1,220 | 1,220 | 10,000 | 2,440 |
| 1989-08-10 | 1,220 | 1,250 | 1,210 | 1,250 | 14,000 | 2,500 |
| 1989-08-09 | 1,250 | 1,250 | 1,200 | 1,240 | 53,000 | 2,480 |
| 1989-08-08 | 1,230 | 1,250 | 1,190 | 1,240 | 54,000 | 2,480 |
| 1989-08-07 | 1,270 | 1,270 | 1,210 | 1,240 | 91,000 | 2,480 |
| 1989-08-04 | 1,160 | 1,260 | 1,160 | 1,260 | 239,000 | 2,520 |
| 1989-08-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1989-08-02 | 1,130 | 1,170 | 1,130 | 1,170 | 34,000 | 2,340 |
| 1989-08-01 | 1,150 | 1,160 | 1,130 | 1,160 | 20,000 | 2,320 |
| 1989-07-31 | 1,130 | 1,160 | 1,130 | 1,150 | 5,000 | 2,300 |
| 1989-07-28 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 2,300 |
| 1989-07-27 | 1,150 | 1,170 | 1,150 | 1,170 | 23,000 | 2,340 |
| 1989-07-26 | 1,160 | 1,170 | 1,130 | 1,160 | 41,000 | 2,320 |
| 1989-07-25 | 1,120 | 1,170 | 1,110 | 1,170 | 16,000 | 2,340 |
| 1989-07-24 | 1,140 | 1,160 | 1,130 | 1,160 | 12,000 | 2,320 |
| 1989-07-21 | 1,160 | 1,170 | 1,120 | 1,170 | 20,000 | 2,340 |
| 1989-07-20 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 2,320 |
| 1989-07-19 | 1,150 | 1,170 | 1,140 | 1,170 | 14,000 | 2,340 |
| 1989-07-18 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 2,340 |
| 1989-07-13 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 1989-07-12 | 1,150 | 1,180 | 1,150 | 1,180 | 19,000 | 2,360 |
| 1989-07-11 | 1,170 | 1,190 | 1,170 | 1,180 | 13,000 | 2,360 |
| 1989-07-10 | 1,190 | 1,190 | 1,160 | 1,190 | 33,000 | 2,380 |
| 1989-07-07 | 1,190 | 1,200 | 1,160 | 1,190 | 66,000 | 2,380 |
| 1989-07-06 | 1,230 | 1,230 | 1,160 | 1,180 | 65,000 | 2,360 |
| 1989-07-05 | 1,130 | 1,210 | 1,130 | 1,210 | 97,000 | 2,420 |
| 1989-07-04 | 1,140 | 1,140 | 1,110 | 1,140 | 13,000 | 2,280 |
| 1989-06-30 | 1,110 | 1,150 | 1,110 | 1,150 | 33,000 | 2,300 |
| 1989-06-29 | 1,130 | 1,130 | 1,110 | 1,130 | 7,000 | 2,260 |
| 1989-06-28 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 | 2,260 |
| 1989-06-27 | 1,140 | 1,140 | 1,100 | 1,140 | 25,000 | 2,280 |
| 1989-06-26 | 1,130 | 1,150 | 1,130 | 1,140 | 26,000 | 2,280 |
| 1989-06-23 | 1,130 | 1,150 | 1,120 | 1,150 | 13,000 | 2,300 |
| 1989-06-22 | 1,150 | 1,150 | 1,130 | 1,150 | 12,000 | 2,300 |
| 1989-06-21 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 | 2,320 |
| 1989-06-20 | 1,070 | 1,180 | 1,070 | 1,180 | 57,000 | 2,360 |
| 1989-06-19 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 | 2,200 |
| 1989-06-16 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 | 2,120 |
| 1989-06-15 | 1,040 | 1,060 | 1,020 | 1,060 | 20,000 | 2,120 |
| 1989-06-14 | 1,040 | 1,060 | 1,030 | 1,060 | 8,000 | 2,120 |
| 1989-06-13 | 1,030 | 1,070 | 1,030 | 1,070 | 12,000 | 2,140 |
| 1989-06-12 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 | 2,140 |
| 1989-06-08 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 2,200 |
| 1989-06-07 | 1,100 | 1,100 | 1,070 | 1,100 | 8,000 | 2,200 |
| 1989-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1989-06-02 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 | 2,240 |
| 1989-06-01 | 1,120 | 1,130 | 1,100 | 1,120 | 11,000 | 2,240 |
| 1989-05-31 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 2,260 |
| 1989-05-30 | 1,130 | 1,130 | 1,100 | 1,130 | 38,000 | 2,260 |
| 1989-05-29 | 1,140 | 1,140 | 1,130 | 1,130 | 23,000 | 2,260 |
| 1989-05-26 | 1,140 | 1,140 | 1,130 | 1,140 | 13,000 | 2,280 |
| 1989-05-25 | 1,170 | 1,170 | 1,140 | 1,140 | 30,000 | 2,280 |
| 1989-05-24 | 1,110 | 1,170 | 1,110 | 1,170 | 98,000 | 2,340 |
| 1989-05-23 | 1,120 | 1,140 | 1,120 | 1,140 | 19,000 | 2,280 |
| 1989-05-22 | 1,110 | 1,140 | 1,100 | 1,140 | 11,000 | 2,280 |
| 1989-05-19 | 1,120 | 1,150 | 1,120 | 1,140 | 43,000 | 2,280 |
| 1989-05-18 | 1,140 | 1,150 | 1,110 | 1,150 | 14,000 | 2,300 |
| 1989-05-17 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 2,300 |
| 1989-05-16 | 1,120 | 1,150 | 1,120 | 1,150 | 14,000 | 2,300 |
| 1989-05-15 | 1,180 | 1,180 | 1,150 | 1,170 | 5,000 | 2,340 |
| 1989-05-12 | 1,150 | 1,190 | 1,150 | 1,190 | 27,000 | 2,380 |
| 1989-05-11 | 1,190 | 1,190 | 1,160 | 1,190 | 5,000 | 2,380 |
| 1989-05-10 | 1,150 | 1,200 | 1,150 | 1,200 | 63,000 | 2,400 |
| 1989-05-09 | 1,180 | 1,180 | 1,150 | 1,180 | 27,000 | 2,360 |
| 1989-05-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1989-05-02 | 1,180 | 1,200 | 1,160 | 1,200 | 26,000 | 2,400 |
| 1989-05-01 | 1,180 | 1,200 | 1,170 | 1,200 | 13,000 | 2,400 |
| 1989-04-28 | 1,220 | 1,220 | 1,180 | 1,220 | 54,000 | 2,440 |
| 1989-04-27 | 1,150 | 1,230 | 1,150 | 1,230 | 140,000 | 2,460 |
| 1989-04-26 | 1,160 | 1,180 | 1,140 | 1,160 | 123,000 | 2,320 |
| 1989-04-25 | 1,190 | 1,200 | 1,160 | 1,180 | 62,000 | 2,360 |
| 1989-04-24 | 1,200 | 1,230 | 1,150 | 1,210 | 171,000 | 2,420 |
| 1989-04-21 | 1,100 | 1,210 | 1,060 | 1,190 | 269,000 | 2,380 |
| 1989-04-20 | 1,000 | 1,090 | 1,000 | 1,090 | 222,000 | 2,180 |
| 1989-04-19 | 1,020 | 1,020 | 1,000 | 1,020 | 32,000 | 2,040 |
| 1989-04-18 | 980 | 1,020 | 970 | 1,020 | 45,000 | 2,040 |
| 1989-04-17 | 1,000 | 1,030 | 970 | 970 | 63,000 | 1,940 |
| 1989-04-14 | 920 | 1,000 | 920 | 1,000 | 156,000 | 2,000 |
| 1989-04-13 | 961 | 964 | 930 | 930 | 65,000 | 1,860 |
| 1989-04-12 | 890 | 961 | 890 | 961 | 101,000 | 1,922 |
| 1989-04-11 | 894 | 894 | 884 | 890 | 3,000 | 1,780 |
| 1989-04-10 | 885 | 890 | 885 | 890 | 10,000 | 1,780 |
| 1989-04-07 | 880 | 900 | 880 | 899 | 25,000 | 1,798 |
| 1989-04-06 | 890 | 890 | 879 | 885 | 24,000 | 1,770 |
| 1989-04-05 | 805 | 900 | 805 | 900 | 105,000 | 1,800 |
| 1989-04-04 | 800 | 825 | 800 | 825 | 69,000 | 1,650 |
| 1989-04-03 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1989-03-27 | 799 | 815 | 797 | 815 | 31,000 | 1,630 |
| 1989-03-24 | 810 | 810 | 800 | 810 | 15,000 | 1,620 |
| 1989-03-23 | 818 | 820 | 800 | 820 | 15,000 | 1,640 |
| 1989-03-22 | 820 | 830 | 818 | 818 | 13,000 | 1,636 |
| 1989-03-20 | 810 | 830 | 800 | 830 | 29,000 | 1,660 |
| 1989-03-17 | 820 | 820 | 800 | 810 | 10,000 | 1,620 |
| 1989-03-16 | 815 | 824 | 805 | 824 | 14,000 | 1,648 |
| 1989-03-15 | 820 | 825 | 815 | 825 | 8,000 | 1,650 |
| 1989-03-14 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1989-03-13 | 830 | 840 | 830 | 840 | 5,000 | 1,680 |
| 1989-03-10 | 840 | 840 | 830 | 840 | 7,000 | 1,680 |
| 1989-03-09 | 845 | 850 | 839 | 850 | 32,000 | 1,700 |
| 1989-03-08 | 849 | 850 | 845 | 845 | 36,000 | 1,690 |
| 1989-03-07 | 850 | 850 | 847 | 850 | 9,000 | 1,700 |
| 1989-03-06 | 857 | 857 | 855 | 855 | 10,000 | 1,710 |
| 1989-03-01 | 860 | 860 | 860 | 860 | 5,000 | 1,720 |
| 1989-02-28 | 860 | 860 | 850 | 860 | 15,000 | 1,720 |
| 1989-02-27 | 840 | 840 | 840 | 840 | 6,000 | 1,680 |
| 1989-02-23 | 830 | 850 | 830 | 850 | 42,000 | 1,700 |
| 1989-02-22 | 855 | 860 | 850 | 850 | 28,000 | 1,700 |
| 1989-02-21 | 850 | 865 | 850 | 865 | 11,000 | 1,730 |
| 1989-02-17 | 860 | 870 | 860 | 870 | 6,000 | 1,740 |
| 1989-02-16 | 850 | 880 | 850 | 880 | 22,000 | 1,760 |
| 1989-02-15 | 875 | 875 | 870 | 870 | 17,000 | 1,740 |
| 1989-02-14 | 840 | 870 | 840 | 870 | 8,000 | 1,740 |
| 1989-02-13 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1989-02-10 | 870 | 875 | 860 | 875 | 8,000 | 1,750 |
| 1989-02-09 | 865 | 870 | 850 | 870 | 11,000 | 1,740 |
| 1989-02-08 | 879 | 880 | 850 | 875 | 24,000 | 1,750 |
| 1989-02-07 | 870 | 880 | 865 | 880 | 6,000 | 1,760 |
| 1989-02-06 | 870 | 880 | 870 | 880 | 3,000 | 1,760 |
| 1989-02-03 | 879 | 880 | 870 | 880 | 3,000 | 1,760 |
| 1989-02-02 | 860 | 880 | 860 | 880 | 10,000 | 1,760 |
| 1989-02-01 | 880 | 880 | 870 | 870 | 6,000 | 1,740 |
| 1989-01-31 | 870 | 880 | 870 | 880 | 7,000 | 1,760 |
| 1989-01-30 | 880 | 890 | 880 | 880 | 6,000 | 1,760 |
| 1989-01-28 | 900 | 900 | 880 | 880 | 43,000 | 1,760 |
| 1989-01-27 | 893 | 900 | 880 | 900 | 53,000 | 1,800 |
| 1989-01-26 | 890 | 890 | 870 | 890 | 33,000 | 1,780 |
| 1989-01-25 | 879 | 900 | 879 | 889 | 8,000 | 1,778 |
| 1989-01-24 | 860 | 880 | 860 | 880 | 67,000 | 1,760 |
| 1989-01-23 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1989-01-19 | 890 | 905 | 890 | 905 | 7,000 | 1,810 |
| 1989-01-18 | 900 | 910 | 900 | 910 | 2,000 | 1,820 |
| 1989-01-17 | 920 | 930 | 900 | 900 | 20,000 | 1,800 |
| 1989-01-13 | 900 | 920 | 900 | 920 | 69,000 | 1,840 |
| 1989-01-12 | 870 | 896 | 867 | 895 | 54,000 | 1,790 |
| 1989-01-11 | 868 | 870 | 868 | 870 | 19,000 | 1,740 |
| 1989-01-10 | 869 | 869 | 869 | 869 | 3,000 | 1,738 |
| 1989-01-09 | 830 | 880 | 830 | 880 | 42,000 | 1,760 |
| 1989-01-06 | 840 | 840 | 840 | 840 | 30,000 | 1,680 |
| 1989-01-05 | 860 | 860 | 860 | 860 | 46,000 | 1,720 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
