5355 日本ルツボ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,000 |
| 1990-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1990-12-21 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 | 2,060 |
| 1990-12-19 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1990-12-18 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 2,060 |
| 1990-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1990-12-13 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 2,040 |
| 1990-12-12 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 2,060 |
| 1990-12-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1990-12-07 | 1,030 | 1,030 | 1,000 | 1,030 | 8,000 | 2,060 |
| 1990-11-29 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 | 2,100 |
| 1990-11-27 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 2,120 |
| 1990-11-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1990-11-22 | 1,090 | 1,090 | 1,070 | 1,090 | 5,000 | 2,180 |
| 1990-11-21 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 2,140 |
| 1990-11-19 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 2,100 |
| 1990-11-16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 2,140 |
| 1990-11-15 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 2,140 |
| 1990-11-14 | 1,060 | 1,060 | 1,050 | 1,060 | 8,000 | 2,120 |
| 1990-11-13 | 1,060 | 1,060 | 1,040 | 1,050 | 11,000 | 2,100 |
| 1990-11-09 | 1,050 | 1,090 | 1,050 | 1,070 | 19,000 | 2,140 |
| 1990-11-08 | 1,020 | 1,050 | 1,010 | 1,050 | 25,000 | 2,100 |
| 1990-11-07 | 995 | 1,020 | 995 | 1,020 | 28,000 | 2,040 |
| 1990-11-06 | 995 | 995 | 995 | 995 | 16,000 | 1,990 |
| 1990-11-05 | 994 | 994 | 994 | 994 | 3,000 | 1,988 |
| 1990-11-02 | 985 | 995 | 985 | 990 | 7,000 | 1,980 |
| 1990-11-01 | 998 | 998 | 985 | 985 | 3,000 | 1,970 |
| 1990-10-31 | 996 | 1,000 | 994 | 998 | 35,000 | 1,996 |
| 1990-10-30 | 990 | 990 | 986 | 986 | 6,000 | 1,972 |
| 1990-10-29 | 995 | 995 | 990 | 990 | 10,000 | 1,980 |
| 1990-10-26 | 985 | 985 | 985 | 985 | 3,000 | 1,970 |
| 1990-10-25 | 990 | 990 | 980 | 990 | 19,000 | 1,980 |
| 1990-10-24 | 990 | 990 | 990 | 990 | 8,000 | 1,980 |
| 1990-10-23 | 1,000 | 1,050 | 1,000 | 1,020 | 17,000 | 2,040 |
| 1990-10-22 | 990 | 995 | 980 | 995 | 10,000 | 1,990 |
| 1990-10-19 | 988 | 996 | 988 | 996 | 16,000 | 1,992 |
| 1990-10-18 | 998 | 998 | 998 | 998 | 12,000 | 1,996 |
| 1990-10-17 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 1990-10-16 | 998 | 998 | 998 | 998 | 51,000 | 1,996 |
| 1990-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1990-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1990-10-08 | 1,000 | 1,000 | 999 | 999 | 2,000 | 1,998 |
| 1990-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1990-10-02 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 2,040 |
| 1990-10-01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1990-09-27 | 1,020 | 1,070 | 1,020 | 1,070 | 10,000 | 2,140 |
| 1990-09-21 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 2,160 |
| 1990-09-13 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 2,220 |
| 1990-09-12 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 | 2,220 |
| 1990-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1990-09-10 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1990-09-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1990-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1990-09-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1990-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1990-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1990-08-28 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 2,300 |
| 1990-08-27 | 1,160 | 1,160 | 1,120 | 1,140 | 39,000 | 2,280 |
| 1990-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1990-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1990-08-10 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1990-08-09 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 2,420 |
| 1990-08-08 | 1,250 | 1,250 | 1,210 | 1,250 | 8,000 | 2,500 |
| 1990-08-02 | 1,320 | 1,320 | 1,290 | 1,290 | 11,000 | 2,580 |
| 1990-08-01 | 1,330 | 1,340 | 1,300 | 1,300 | 16,000 | 2,600 |
| 1990-07-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1990-07-30 | 1,310 | 1,340 | 1,310 | 1,340 | 27,000 | 2,680 |
| 1990-07-27 | 1,320 | 1,320 | 1,280 | 1,300 | 7,000 | 2,600 |
| 1990-07-26 | 1,300 | 1,320 | 1,280 | 1,320 | 41,000 | 2,640 |
| 1990-07-25 | 1,290 | 1,290 | 1,280 | 1,280 | 11,000 | 2,560 |
| 1990-07-19 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 2,620 |
| 1990-07-18 | 1,320 | 1,320 | 1,310 | 1,310 | 6,000 | 2,620 |
| 1990-07-17 | 1,340 | 1,350 | 1,320 | 1,320 | 22,000 | 2,640 |
| 1990-07-16 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 2,600 |
| 1990-07-12 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 2,560 |
| 1990-07-11 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 2,560 |
| 1990-07-10 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 2,640 |
| 1990-07-09 | 1,320 | 1,340 | 1,310 | 1,320 | 16,000 | 2,640 |
| 1990-07-06 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 | 2,640 |
| 1990-07-05 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 2,640 |
| 1990-07-04 | 1,340 | 1,360 | 1,330 | 1,360 | 30,000 | 2,720 |
| 1990-07-03 | 1,330 | 1,350 | 1,310 | 1,350 | 33,000 | 2,700 |
| 1990-07-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 1990-06-28 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 2,640 |
| 1990-06-27 | 1,350 | 1,350 | 1,310 | 1,310 | 6,000 | 2,620 |
| 1990-06-26 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 2,660 |
| 1990-06-25 | 1,370 | 1,370 | 1,350 | 1,370 | 7,000 | 2,740 |
| 1990-06-22 | 1,380 | 1,380 | 1,320 | 1,350 | 29,000 | 2,700 |
| 1990-06-21 | 1,320 | 1,390 | 1,320 | 1,350 | 101,000 | 2,700 |
| 1990-06-20 | 1,300 | 1,320 | 1,250 | 1,320 | 25,000 | 2,640 |
| 1990-06-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 1990-06-15 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 2,640 |
| 1990-06-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1990-06-13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1990-06-12 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 2,560 |
| 1990-06-11 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 2,560 |
| 1990-06-08 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 2,560 |
| 1990-06-07 | 1,270 | 1,310 | 1,270 | 1,310 | 21,000 | 2,620 |
| 1990-06-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1990-06-05 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1990-06-04 | 1,330 | 1,330 | 1,270 | 1,300 | 10,000 | 2,600 |
| 1990-06-01 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 2,680 |
| 1990-05-31 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 2,640 |
| 1990-05-30 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1990-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1990-05-24 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 2,560 |
| 1990-05-23 | 1,280 | 1,300 | 1,240 | 1,300 | 11,000 | 2,600 |
| 1990-05-22 | 1,310 | 1,310 | 1,280 | 1,300 | 15,000 | 2,600 |
| 1990-05-21 | 1,300 | 1,320 | 1,300 | 1,310 | 9,000 | 2,620 |
| 1990-05-18 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 2,600 |
| 1990-05-17 | 1,300 | 1,320 | 1,290 | 1,290 | 12,000 | 2,580 |
| 1990-05-16 | 1,290 | 1,300 | 1,250 | 1,300 | 70,000 | 2,600 |
| 1990-05-15 | 1,250 | 1,270 | 1,240 | 1,270 | 30,000 | 2,540 |
| 1990-05-14 | 1,250 | 1,250 | 1,230 | 1,230 | 30,000 | 2,460 |
| 1990-05-11 | 1,250 | 1,250 | 1,210 | 1,250 | 28,000 | 2,500 |
| 1990-05-09 | 1,260 | 1,270 | 1,240 | 1,270 | 9,000 | 2,540 |
| 1990-05-07 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1990-05-02 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 2,560 |
| 1990-04-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1990-04-25 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 2,560 |
| 1990-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1990-04-23 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1990-04-20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 2,620 |
| 1990-04-16 | 1,300 | 1,320 | 1,300 | 1,310 | 11,000 | 2,620 |
| 1990-04-13 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,680 |
| 1990-04-12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,680 |
| 1990-04-10 | 1,350 | 1,360 | 1,340 | 1,360 | 19,000 | 2,720 |
| 1990-04-06 | 1,200 | 1,340 | 1,200 | 1,340 | 39,000 | 2,680 |
| 1990-04-04 | 1,310 | 1,310 | 1,310 | 1,310 | 17,000 | 2,620 |
| 1990-04-03 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 2,660 |
| 1990-03-30 | 1,360 | 1,380 | 1,340 | 1,380 | 13,000 | 2,760 |
| 1990-03-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1990-03-27 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 | 2,780 |
| 1990-03-26 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 2,760 |
| 1990-03-23 | 1,410 | 1,420 | 1,400 | 1,400 | 11,000 | 2,800 |
| 1990-03-22 | 1,430 | 1,430 | 1,420 | 1,420 | 104,000 | 2,840 |
| 1990-03-20 | 1,420 | 1,440 | 1,410 | 1,440 | 5,000 | 2,880 |
| 1990-03-19 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1990-03-16 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 2,940 |
| 1990-03-15 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 2,940 |
| 1990-03-14 | 1,490 | 1,490 | 1,450 | 1,460 | 6,000 | 2,920 |
| 1990-03-13 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 2,960 |
| 1990-03-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 2,980 |
| 1990-03-09 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 2,940 |
| 1990-03-08 | 1,500 | 1,510 | 1,470 | 1,500 | 17,000 | 3,000 |
| 1990-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1990-03-06 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 | 3,000 |
| 1990-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,100 |
| 1990-02-20 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 3,080 |
| 1990-02-19 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 | 3,140 |
| 1990-02-16 | 1,490 | 1,570 | 1,490 | 1,570 | 21,000 | 3,140 |
| 1990-02-15 | 1,500 | 1,500 | 1,480 | 1,500 | 12,000 | 3,000 |
| 1990-02-14 | 1,520 | 1,520 | 1,490 | 1,500 | 21,000 | 3,000 |
| 1990-02-13 | 1,480 | 1,500 | 1,480 | 1,500 | 35,000 | 3,000 |
| 1990-02-09 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 2,960 |
| 1990-02-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 2,980 |
| 1990-02-07 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 3,000 |
| 1990-02-06 | 1,520 | 1,530 | 1,490 | 1,520 | 31,000 | 3,040 |
| 1990-02-02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 1990-02-01 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 3,060 |
| 1990-01-31 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,060 |
| 1990-01-30 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 3,100 |
| 1990-01-29 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 3,120 |
| 1990-01-23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 1990-01-22 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 3,160 |
| 1990-01-19 | 1,580 | 1,580 | 1,540 | 1,550 | 16,000 | 3,100 |
| 1990-01-18 | 1,550 | 1,550 | 1,540 | 1,540 | 23,000 | 3,080 |
| 1990-01-17 | 1,540 | 1,600 | 1,540 | 1,600 | 29,000 | 3,200 |
| 1990-01-12 | 1,550 | 1,580 | 1,550 | 1,580 | 6,000 | 3,160 |
| 1990-01-09 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 3,160 |
| 1990-01-08 | 1,600 | 1,600 | 1,590 | 1,590 | 63,000 | 3,180 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
