5355 日本ルツボ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 485 | 490 | 485 | 485 | 4,000 | 970 |
| 1991-12-27 | 471 | 480 | 471 | 480 | 8,000 | 960 |
| 1991-12-26 | 480 | 480 | 470 | 470 | 15,000 | 940 |
| 1991-12-25 | 490 | 490 | 474 | 474 | 5,000 | 948 |
| 1991-12-20 | 511 | 511 | 505 | 505 | 5,000 | 1,010 |
| 1991-12-19 | 525 | 525 | 520 | 520 | 9,000 | 1,040 |
| 1991-12-18 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1991-12-17 | 540 | 540 | 539 | 540 | 5,000 | 1,080 |
| 1991-12-16 | 549 | 550 | 549 | 550 | 2,000 | 1,100 |
| 1991-12-09 | 560 | 570 | 560 | 570 | 3,000 | 1,140 |
| 1991-12-06 | 555 | 560 | 555 | 560 | 2,000 | 1,120 |
| 1991-12-05 | 535 | 545 | 535 | 545 | 2,000 | 1,090 |
| 1991-12-04 | 515 | 535 | 515 | 535 | 6,000 | 1,070 |
| 1991-12-03 | 524 | 524 | 510 | 510 | 10,000 | 1,020 |
| 1991-12-02 | 516 | 516 | 510 | 514 | 16,000 | 1,028 |
| 1991-11-29 | 535 | 535 | 516 | 516 | 9,000 | 1,032 |
| 1991-11-28 | 539 | 539 | 535 | 535 | 14,000 | 1,070 |
| 1991-11-27 | 546 | 555 | 539 | 539 | 10,000 | 1,078 |
| 1991-11-26 | 535 | 536 | 535 | 536 | 4,000 | 1,072 |
| 1991-11-25 | 561 | 561 | 535 | 535 | 9,000 | 1,070 |
| 1991-11-21 | 577 | 577 | 561 | 561 | 10,000 | 1,122 |
| 1991-11-20 | 589 | 589 | 575 | 575 | 8,000 | 1,150 |
| 1991-11-19 | 600 | 600 | 590 | 590 | 11,000 | 1,180 |
| 1991-11-18 | 585 | 591 | 585 | 590 | 16,000 | 1,180 |
| 1991-11-15 | 619 | 619 | 605 | 605 | 9,000 | 1,210 |
| 1991-11-14 | 629 | 629 | 603 | 620 | 7,000 | 1,240 |
| 1991-11-13 | 625 | 630 | 625 | 630 | 5,000 | 1,260 |
| 1991-11-12 | 605 | 615 | 600 | 615 | 12,000 | 1,230 |
| 1991-11-11 | 621 | 621 | 600 | 600 | 7,000 | 1,200 |
| 1991-11-08 | 626 | 630 | 620 | 620 | 18,000 | 1,240 |
| 1991-11-07 | 626 | 630 | 625 | 625 | 6,000 | 1,250 |
| 1991-11-06 | 640 | 640 | 625 | 625 | 5,000 | 1,250 |
| 1991-11-05 | 631 | 637 | 630 | 630 | 19,000 | 1,260 |
| 1991-11-01 | 647 | 647 | 631 | 631 | 17,000 | 1,262 |
| 1991-10-31 | 643 | 645 | 635 | 638 | 16,000 | 1,276 |
| 1991-10-30 | 649 | 649 | 635 | 635 | 35,000 | 1,270 |
| 1991-10-29 | 639 | 642 | 630 | 642 | 25,000 | 1,284 |
| 1991-10-28 | 640 | 650 | 631 | 640 | 17,000 | 1,280 |
| 1991-10-25 | 621 | 630 | 620 | 630 | 15,000 | 1,260 |
| 1991-10-24 | 631 | 633 | 620 | 620 | 13,000 | 1,240 |
| 1991-10-23 | 648 | 648 | 630 | 630 | 16,000 | 1,260 |
| 1991-10-22 | 639 | 642 | 635 | 640 | 16,000 | 1,280 |
| 1991-10-21 | 650 | 660 | 640 | 640 | 14,000 | 1,280 |
| 1991-10-18 | 656 | 660 | 640 | 640 | 13,000 | 1,280 |
| 1991-10-17 | 633 | 636 | 626 | 626 | 13,000 | 1,252 |
| 1991-10-16 | 625 | 625 | 620 | 625 | 29,000 | 1,250 |
| 1991-10-15 | 640 | 640 | 620 | 625 | 25,000 | 1,250 |
| 1991-10-14 | 665 | 665 | 645 | 645 | 14,000 | 1,290 |
| 1991-10-11 | 665 | 670 | 660 | 665 | 14,000 | 1,330 |
| 1991-10-09 | 675 | 675 | 666 | 675 | 25,000 | 1,350 |
| 1991-10-08 | 715 | 715 | 680 | 685 | 33,000 | 1,370 |
| 1991-10-07 | 681 | 720 | 680 | 717 | 63,000 | 1,434 |
| 1991-10-04 | 676 | 681 | 665 | 675 | 49,000 | 1,350 |
| 1991-10-03 | 680 | 685 | 660 | 675 | 47,000 | 1,350 |
| 1991-10-02 | 690 | 690 | 660 | 690 | 165,000 | 1,380 |
| 1991-10-01 | 685 | 695 | 660 | 685 | 360,000 | 1,370 |
| 1991-09-30 | 589 | 620 | 589 | 620 | 560,000 | 1,240 |
| 1991-09-27 | 593 | 600 | 580 | 585 | 480,000 | 1,170 |
| 1991-09-26 | 601 | 601 | 590 | 591 | 140,000 | 1,182 |
| 1991-09-25 | 600 | 601 | 600 | 600 | 78,000 | 1,200 |
| 1991-09-24 | 610 | 612 | 600 | 600 | 54,000 | 1,200 |
| 1991-09-20 | 610 | 610 | 610 | 610 | 7,000 | 1,220 |
| 1991-09-19 | 640 | 640 | 621 | 621 | 21,000 | 1,242 |
| 1991-09-18 | 661 | 661 | 640 | 640 | 14,000 | 1,280 |
| 1991-09-17 | 670 | 670 | 660 | 660 | 14,000 | 1,320 |
| 1991-09-13 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1991-09-12 | 682 | 682 | 670 | 670 | 10,000 | 1,340 |
| 1991-09-11 | 690 | 690 | 682 | 682 | 12,000 | 1,364 |
| 1991-09-10 | 695 | 695 | 690 | 690 | 10,000 | 1,380 |
| 1991-09-09 | 700 | 700 | 695 | 695 | 8,000 | 1,390 |
| 1991-09-06 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-09-05 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-08-30 | 725 | 725 | 725 | 725 | 2,000 | 1,450 |
| 1991-08-28 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1991-08-19 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1991-08-13 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1991-08-12 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1991-08-06 | 790 | 790 | 780 | 780 | 2,000 | 1,560 |
| 1991-07-25 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1991-07-24 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1991-07-19 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 1991-07-18 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 1991-07-15 | 839 | 839 | 839 | 839 | 1,000 | 1,678 |
| 1991-07-10 | 849 | 849 | 849 | 849 | 4,000 | 1,698 |
| 1991-07-09 | 844 | 844 | 844 | 844 | 2,000 | 1,688 |
| 1991-07-05 | 850 | 860 | 850 | 860 | 4,000 | 1,720 |
| 1991-07-04 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1991-07-02 | 860 | 870 | 850 | 870 | 11,000 | 1,740 |
| 1991-07-01 | 850 | 850 | 850 | 850 | 26,000 | 1,700 |
| 1991-06-21 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1991-06-13 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 1991-06-10 | 879 | 879 | 879 | 879 | 2,000 | 1,758 |
| 1991-06-07 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1991-06-06 | 885 | 885 | 885 | 885 | 2,000 | 1,770 |
| 1991-06-05 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1991-05-30 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1991-05-29 | 860 | 878 | 860 | 878 | 4,000 | 1,756 |
| 1991-05-28 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 1991-05-24 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1991-05-23 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 1991-05-22 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1991-05-21 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1991-05-16 | 860 | 860 | 850 | 850 | 5,000 | 1,700 |
| 1991-05-15 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1991-05-14 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1991-05-08 | 870 | 870 | 861 | 861 | 7,000 | 1,722 |
| 1991-05-07 | 879 | 879 | 879 | 879 | 1,000 | 1,758 |
| 1991-05-01 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 1991-04-26 | 900 | 900 | 900 | 900 | 10,000 | 1,800 |
| 1991-04-23 | 918 | 918 | 918 | 918 | 2,000 | 1,836 |
| 1991-04-22 | 880 | 908 | 880 | 908 | 9,000 | 1,816 |
| 1991-04-19 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1991-04-18 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
| 1991-04-17 | 885 | 895 | 870 | 870 | 49,000 | 1,740 |
| 1991-04-16 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1991-04-15 | 870 | 880 | 870 | 875 | 8,000 | 1,750 |
| 1991-04-12 | 860 | 860 | 860 | 860 | 8,000 | 1,720 |
| 1991-04-11 | 870 | 870 | 850 | 850 | 25,000 | 1,700 |
| 1991-04-09 | 900 | 900 | 880 | 880 | 8,000 | 1,760 |
| 1991-04-08 | 885 | 900 | 885 | 888 | 9,000 | 1,776 |
| 1991-04-05 | 920 | 920 | 900 | 900 | 8,000 | 1,800 |
| 1991-04-03 | 940 | 940 | 930 | 930 | 8,000 | 1,860 |
| 1991-04-02 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1991-03-27 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 1991-03-25 | 950 | 950 | 940 | 940 | 7,000 | 1,880 |
| 1991-03-19 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1991-03-18 | 950 | 950 | 950 | 950 | 8,000 | 1,900 |
| 1991-03-15 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1991-03-12 | 970 | 970 | 960 | 960 | 14,000 | 1,920 |
| 1991-03-11 | 960 | 970 | 960 | 970 | 6,000 | 1,940 |
| 1991-03-08 | 960 | 960 | 960 | 960 | 5,000 | 1,920 |
| 1991-03-07 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1991-03-06 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1991-03-05 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1991-03-01 | 980 | 980 | 980 | 980 | 8,000 | 1,960 |
| 1991-02-27 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 1991-02-26 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 1991-02-22 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1991-02-21 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1991-02-20 | 940 | 960 | 940 | 960 | 8,000 | 1,920 |
| 1991-02-19 | 920 | 930 | 920 | 930 | 7,000 | 1,860 |
| 1991-02-18 | 910 | 910 | 900 | 910 | 13,000 | 1,820 |
| 1991-02-14 | 900 | 910 | 900 | 910 | 18,000 | 1,820 |
| 1991-02-13 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1991-02-12 | 890 | 900 | 890 | 900 | 14,000 | 1,800 |
| 1991-02-08 | 885 | 886 | 885 | 886 | 4,000 | 1,772 |
| 1991-02-07 | 885 | 896 | 885 | 896 | 7,000 | 1,792 |
| 1991-02-06 | 865 | 875 | 865 | 875 | 2,000 | 1,750 |
| 1991-02-05 | 850 | 855 | 850 | 855 | 10,000 | 1,710 |
| 1991-02-04 | 850 | 850 | 849 | 850 | 7,000 | 1,700 |
| 1991-02-01 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1991-01-31 | 850 | 850 | 850 | 850 | 18,000 | 1,700 |
| 1991-01-30 | 858 | 858 | 850 | 850 | 10,000 | 1,700 |
| 1991-01-29 | 850 | 860 | 850 | 850 | 13,000 | 1,700 |
| 1991-01-28 | 850 | 860 | 850 | 860 | 27,000 | 1,720 |
| 1991-01-22 | 950 | 950 | 950 | 950 | 8,000 | 1,900 |
| 1991-01-18 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1991-01-17 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 1991-01-14 | 975 | 978 | 975 | 978 | 3,000 | 1,956 |
| 1991-01-11 | 979 | 979 | 979 | 979 | 3,000 | 1,958 |
| 1991-01-10 | 979 | 979 | 979 | 979 | 2,000 | 1,958 |
| 1991-01-08 | 990 | 990 | 985 | 985 | 2,000 | 1,970 |
| 1991-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
