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
1989-12-281,5701,6001,5701,6004,0003,200
1989-12-261,5701,6001,5701,6004,0003,200
1989-12-251,5801,6001,5801,6003,0003,200
1989-12-221,6001,6101,6001,6105,0003,220
1989-12-211,6101,6201,6101,6206,0003,240
1989-12-201,6001,6301,6001,63019,0003,260
1989-12-191,6301,6301,6001,6304,0003,260
1989-12-181,6501,6501,6501,6501,0003,300
1989-12-151,6301,6501,6301,6505,0003,300
1989-12-141,6301,6601,6001,66056,0003,320
1989-12-121,6201,6501,6201,6505,0003,300
1989-12-081,6501,6501,6401,65024,0003,300
1989-12-071,5801,6601,5501,660119,0003,320
1989-12-061,5401,5401,5401,5403,0003,080
1989-12-051,5801,5801,5801,5805,0003,160
1989-12-011,5901,5901,5501,59014,0003,180
1989-11-301,5901,5901,5901,5903,0003,180
1989-11-291,5401,5901,5401,59011,0003,180
1989-11-281,5601,6001,5601,60054,0003,200
1989-11-241,6001,6001,5701,60015,0003,200
1989-11-221,5901,6201,5701,6007,0003,200
1989-11-211,6301,6301,6001,6005,0003,200
1989-11-201,6201,6301,6101,6309,0003,260
1989-11-161,6501,6501,6501,6503,0003,300
1989-11-151,6201,6601,6001,66022,0003,320
1989-11-141,6501,6801,6501,66066,0003,320
1989-11-131,6001,6401,6001,61014,0003,220
1989-11-101,6001,6401,6001,64036,0003,280
1989-11-081,6301,6301,6001,6309,0003,260
1989-11-071,6301,6301,6001,6004,0003,200
1989-11-061,6301,6501,6201,65068,0003,300
1989-11-021,6001,6301,6001,62041,0003,240
1989-11-011,5201,6001,5201,58087,0003,160
1989-10-311,5201,5201,5201,5201,0003,040
1989-10-301,5201,5201,5201,5202,0003,040
1989-10-261,5101,5501,4801,55040,0003,100
1989-10-251,5001,5401,5001,54011,0003,080
1989-10-241,5201,5501,5201,5509,0003,100
1989-10-231,5201,5501,5201,5503,0003,100
1989-10-201,5201,5501,5201,55020,0003,100
1989-10-181,5501,5801,4901,55025,0003,100
1989-10-171,5601,5801,5601,5804,0003,160
1989-10-161,5501,5801,5501,5809,0003,160
1989-10-131,6001,6001,5501,60031,0003,200
1989-10-121,6301,6301,5701,60033,0003,200
1989-10-111,6201,6401,6001,64020,0003,280
1989-10-091,6101,6401,6001,6407,0003,280
1989-10-061,6201,6501,6201,6507,0003,300
1989-10-051,6001,6501,5901,65024,0003,300
1989-10-041,6101,6501,5701,65023,0003,300
1989-10-031,6501,6601,6301,63044,0003,260
1989-10-021,6001,6601,6001,650249,0003,300
1989-09-291,5401,6301,5301,63076,0003,260
1989-09-281,4301,5401,4301,54073,0003,080
1989-09-271,4601,4801,4401,45030,0002,900
1989-09-261,4901,5001,4501,49011,0002,980
1989-09-251,4901,5201,4901,49019,0002,980
1989-09-221,5001,5301,4601,53076,0003,060
1989-09-211,5001,5401,4801,53033,0003,060
1989-09-201,5101,5301,4901,53034,0003,060
1989-09-191,5401,5401,5101,5403,0003,080
1989-09-181,5401,5501,5001,54056,0003,080
1989-09-141,5001,5501,4901,55062,0003,100
1989-09-131,4001,5301,4001,530112,0003,060
1989-09-121,3801,4001,3501,40029,0002,800
1989-09-111,3801,4001,3801,39023,0002,780
1989-09-081,3201,3701,3201,36061,0002,720
1989-09-071,3301,3501,3001,34040,0002,680
1989-09-061,3301,3601,3201,34041,0002,680
1989-09-051,3601,3601,3301,35034,0002,700
1989-09-041,4001,4001,3601,36040,0002,720
1989-09-011,3001,3801,3001,370146,0002,740
1989-08-311,2901,2901,2701,29020,0002,580
1989-08-301,2901,2901,2701,29010,0002,580
1989-08-291,3001,3001,2801,30021,0002,600
1989-08-281,3301,3301,2901,30033,0002,600
1989-08-251,3601,3601,3001,330104,0002,660
1989-08-241,2001,3401,2001,340299,0002,680
1989-08-231,2001,2201,1901,22025,0002,440
1989-08-221,2001,2201,2001,2209,0002,440
1989-08-211,2201,2201,1901,2209,0002,440
1989-08-181,2001,2401,2001,2207,0002,440
1989-08-171,2001,2401,2001,22027,0002,440
1989-08-161,2101,2101,2101,2107,0002,420
1989-08-151,1901,2201,1901,2107,0002,420
1989-08-141,2201,2201,1901,21010,0002,420
1989-08-111,2401,2401,2201,22010,0002,440
1989-08-101,2201,2501,2101,25014,0002,500
1989-08-091,2501,2501,2001,24053,0002,480
1989-08-081,2301,2501,1901,24054,0002,480
1989-08-071,2701,2701,2101,24091,0002,480
1989-08-041,1601,2601,1601,260239,0002,520
1989-08-031,1301,1301,1301,1301,0002,260
1989-08-021,1301,1701,1301,17034,0002,340
1989-08-011,1501,1601,1301,16020,0002,320
1989-07-311,1301,1601,1301,1505,0002,300
1989-07-281,1301,1501,1301,1506,0002,300
1989-07-271,1501,1701,1501,17023,0002,340
1989-07-261,1601,1701,1301,16041,0002,320
1989-07-251,1201,1701,1101,17016,0002,340
1989-07-241,1401,1601,1301,16012,0002,320
1989-07-211,1601,1701,1201,17020,0002,340
1989-07-201,1601,1601,1601,16011,0002,320
1989-07-191,1501,1701,1401,17014,0002,340
1989-07-181,1501,1701,1501,1702,0002,340
1989-07-131,1701,1701,1701,1703,0002,340
1989-07-121,1501,1801,1501,18019,0002,360
1989-07-111,1701,1901,1701,18013,0002,360
1989-07-101,1901,1901,1601,19033,0002,380
1989-07-071,1901,2001,1601,19066,0002,380
1989-07-061,2301,2301,1601,18065,0002,360
1989-07-051,1301,2101,1301,21097,0002,420
1989-07-041,1401,1401,1101,14013,0002,280
1989-06-301,1101,1501,1101,15033,0002,300
1989-06-291,1301,1301,1101,1307,0002,260
1989-06-281,1301,1301,1301,13014,0002,260
1989-06-271,1401,1401,1001,14025,0002,280
1989-06-261,1301,1501,1301,14026,0002,280
1989-06-231,1301,1501,1201,15013,0002,300
1989-06-221,1501,1501,1301,15012,0002,300
1989-06-211,1601,1701,1601,16014,0002,320
1989-06-201,0701,1801,0701,18057,0002,360
1989-06-191,0601,1001,0601,10016,0002,200
1989-06-161,0401,0601,0401,0607,0002,120
1989-06-151,0401,0601,0201,06020,0002,120
1989-06-141,0401,0601,0301,0608,0002,120
1989-06-131,0301,0701,0301,07012,0002,140
1989-06-121,0701,0701,0601,0704,0002,140
1989-06-081,0701,1001,0701,1004,0002,200
1989-06-071,1001,1001,0701,1008,0002,200
1989-06-051,1001,1001,1001,1001,0002,200
1989-06-021,1001,1201,1001,12013,0002,240
1989-06-011,1201,1301,1001,12011,0002,240
1989-05-311,1001,1301,1001,1306,0002,260
1989-05-301,1301,1301,1001,13038,0002,260
1989-05-291,1401,1401,1301,13023,0002,260
1989-05-261,1401,1401,1301,14013,0002,280
1989-05-251,1701,1701,1401,14030,0002,280
1989-05-241,1101,1701,1101,17098,0002,340
1989-05-231,1201,1401,1201,14019,0002,280
1989-05-221,1101,1401,1001,14011,0002,280
1989-05-191,1201,1501,1201,14043,0002,280
1989-05-181,1401,1501,1101,15014,0002,300
1989-05-171,1201,1501,1201,1508,0002,300
1989-05-161,1201,1501,1201,15014,0002,300
1989-05-151,1801,1801,1501,1705,0002,340
1989-05-121,1501,1901,1501,19027,0002,380
1989-05-111,1901,1901,1601,1905,0002,380
1989-05-101,1501,2001,1501,20063,0002,400
1989-05-091,1801,1801,1501,18027,0002,360
1989-05-081,1901,1901,1901,1902,0002,380
1989-05-021,1801,2001,1601,20026,0002,400
1989-05-011,1801,2001,1701,20013,0002,400
1989-04-281,2201,2201,1801,22054,0002,440
1989-04-271,1501,2301,1501,230140,0002,460
1989-04-261,1601,1801,1401,160123,0002,320
1989-04-251,1901,2001,1601,18062,0002,360
1989-04-241,2001,2301,1501,210171,0002,420
1989-04-211,1001,2101,0601,190269,0002,380
1989-04-201,0001,0901,0001,090222,0002,180
1989-04-191,0201,0201,0001,02032,0002,040
1989-04-189801,0209701,02045,0002,040
1989-04-171,0001,03097097063,0001,940
1989-04-149201,0009201,000156,0002,000
1989-04-1396196493093065,0001,860
1989-04-12890961890961101,0001,922
1989-04-118948948848903,0001,780
1989-04-1088589088589010,0001,780
1989-04-0788090088089925,0001,798
1989-04-0689089087988524,0001,770
1989-04-05805900805900105,0001,800
1989-04-0480082580082569,0001,650
1989-04-038008008008005,0001,600
1989-03-2779981579781531,0001,630
1989-03-2481081080081015,0001,620
1989-03-2381882080082015,0001,640
1989-03-2282083081881813,0001,636
1989-03-2081083080083029,0001,660
1989-03-1782082080081010,0001,620
1989-03-1681582480582414,0001,648
1989-03-158208258158258,0001,650
1989-03-148208208208201,0001,640
1989-03-138308408308405,0001,680
1989-03-108408408308407,0001,680
1989-03-0984585083985032,0001,700
1989-03-0884985084584536,0001,690
1989-03-078508508478509,0001,700
1989-03-0685785785585510,0001,710
1989-03-018608608608605,0001,720
1989-02-2886086085086015,0001,720
1989-02-278408408408406,0001,680
1989-02-2383085083085042,0001,700
1989-02-2285586085085028,0001,700
1989-02-2185086585086511,0001,730
1989-02-178608708608706,0001,740
1989-02-1685088085088022,0001,760
1989-02-1587587587087017,0001,740
1989-02-148408708408708,0001,740
1989-02-138508508508502,0001,700
1989-02-108708758608758,0001,750
1989-02-0986587085087011,0001,740
1989-02-0887988085087524,0001,750
1989-02-078708808658806,0001,760
1989-02-068708808708803,0001,760
1989-02-038798808708803,0001,760
1989-02-0286088086088010,0001,760
1989-02-018808808708706,0001,740
1989-01-318708808708807,0001,760
1989-01-308808908808806,0001,760
1989-01-2890090088088043,0001,760
1989-01-2789390088090053,0001,800
1989-01-2689089087089033,0001,780
1989-01-258799008798898,0001,778
1989-01-2486088086088067,0001,760
1989-01-238808808808802,0001,760
1989-01-198909058909057,0001,810
1989-01-189009109009102,0001,820
1989-01-1792093090090020,0001,800
1989-01-1390092090092069,0001,840
1989-01-1287089686789554,0001,790
1989-01-1186887086887019,0001,740
1989-01-108698698698693,0001,738
1989-01-0983088083088042,0001,760
1989-01-0684084084084030,0001,680
1989-01-0586086086086046,0001,720

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