5355 日本ルツボ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1992-12-25 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1992-12-24 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1992-12-22 | 300 | 300 | 295 | 295 | 4,000 | 590 |
| 1992-12-21 | 299 | 300 | 296 | 300 | 6,000 | 600 |
| 1992-12-18 | 300 | 300 | 296 | 300 | 7,000 | 600 |
| 1992-12-17 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 1992-12-16 | 285 | 295 | 285 | 295 | 5,000 | 590 |
| 1992-12-14 | 270 | 271 | 270 | 271 | 4,000 | 542 |
| 1992-12-11 | 267 | 267 | 267 | 267 | 3,000 | 534 |
| 1992-12-10 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 1992-12-08 | 264 | 270 | 264 | 270 | 8,000 | 540 |
| 1992-12-07 | 265 | 265 | 264 | 264 | 18,000 | 528 |
| 1992-12-04 | 264 | 264 | 264 | 264 | 5,000 | 528 |
| 1992-12-03 | 269 | 269 | 264 | 264 | 6,000 | 528 |
| 1992-12-02 | 269 | 269 | 269 | 269 | 5,000 | 538 |
| 1992-11-30 | 264 | 264 | 264 | 264 | 12,000 | 528 |
| 1992-11-27 | 264 | 265 | 264 | 265 | 11,000 | 530 |
| 1992-11-26 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 1992-11-25 | 263 | 263 | 263 | 263 | 2,000 | 526 |
| 1992-11-24 | 264 | 264 | 263 | 263 | 9,000 | 526 |
| 1992-11-19 | 268 | 268 | 265 | 265 | 6,000 | 530 |
| 1992-11-18 | 264 | 268 | 264 | 268 | 2,000 | 536 |
| 1992-11-17 | 269 | 269 | 269 | 269 | 4,000 | 538 |
| 1992-11-12 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 1992-11-11 | 274 | 274 | 270 | 270 | 2,000 | 540 |
| 1992-11-09 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 1992-11-05 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 1992-11-04 | 277 | 277 | 277 | 277 | 3,000 | 554 |
| 1992-11-02 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 1992-10-26 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 1992-10-16 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 1992-10-15 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 1992-10-13 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1992-10-09 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1992-10-06 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1992-09-28 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1992-09-24 | 292 | 300 | 292 | 300 | 2,000 | 600 |
| 1992-09-21 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1992-09-18 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1992-09-16 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 1992-09-14 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 1992-09-11 | 302 | 305 | 301 | 304 | 10,000 | 608 |
| 1992-09-10 | 300 | 300 | 300 | 300 | 16,000 | 600 |
| 1992-09-08 | 310 | 311 | 305 | 305 | 6,000 | 610 |
| 1992-09-07 | 315 | 315 | 310 | 310 | 2,000 | 620 |
| 1992-09-04 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1992-09-03 | 310 | 311 | 310 | 310 | 4,000 | 620 |
| 1992-09-02 | 319 | 319 | 305 | 307 | 7,000 | 614 |
| 1992-09-01 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 1992-08-31 | 315 | 315 | 313 | 313 | 5,000 | 626 |
| 1992-08-28 | 300 | 301 | 299 | 300 | 15,000 | 600 |
| 1992-08-27 | 280 | 300 | 280 | 300 | 9,000 | 600 |
| 1992-08-26 | 290 | 290 | 285 | 285 | 4,000 | 570 |
| 1992-08-25 | 285 | 290 | 285 | 285 | 6,000 | 570 |
| 1992-08-24 | 280 | 285 | 280 | 285 | 11,000 | 570 |
| 1992-08-21 | 240 | 260 | 240 | 260 | 9,000 | 520 |
| 1992-08-20 | 228 | 230 | 228 | 230 | 2,000 | 460 |
| 1992-08-19 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 1992-08-18 | 222 | 222 | 222 | 222 | 10,000 | 444 |
| 1992-08-17 | 221 | 221 | 221 | 221 | 12,000 | 442 |
| 1992-08-12 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 1992-08-11 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1992-08-10 | 262 | 262 | 255 | 255 | 3,000 | 510 |
| 1992-08-07 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1992-08-06 | 269 | 270 | 265 | 265 | 12,000 | 530 |
| 1992-08-05 | 265 | 265 | 260 | 260 | 4,000 | 520 |
| 1992-08-04 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1992-07-31 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1992-07-30 | 280 | 280 | 275 | 275 | 3,000 | 550 |
| 1992-07-28 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1992-07-27 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 1992-07-24 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1992-07-20 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 1992-07-17 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 1992-07-16 | 303 | 310 | 303 | 305 | 4,000 | 610 |
| 1992-07-13 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 1992-07-09 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1992-07-08 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1992-07-06 | 319 | 319 | 317 | 317 | 4,000 | 634 |
| 1992-07-03 | 320 | 320 | 320 | 320 | 9,000 | 640 |
| 1992-07-02 | 288 | 293 | 288 | 290 | 9,000 | 580 |
| 1992-07-01 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 1992-06-30 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 1992-06-25 | 288 | 288 | 288 | 288 | 7,000 | 576 |
| 1992-06-05 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 1992-05-27 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1992-05-26 | 340 | 340 | 340 | 340 | 7,000 | 680 |
| 1992-05-25 | 340 | 345 | 340 | 345 | 6,000 | 690 |
| 1992-05-22 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1992-05-21 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1992-05-20 | 356 | 356 | 350 | 350 | 4,000 | 700 |
| 1992-05-19 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 1992-05-18 | 356 | 360 | 356 | 360 | 6,000 | 720 |
| 1992-05-15 | 372 | 372 | 356 | 356 | 16,000 | 712 |
| 1992-05-14 | 367 | 367 | 365 | 367 | 26,000 | 734 |
| 1992-05-13 | 355 | 363 | 355 | 357 | 37,000 | 714 |
| 1992-05-12 | 349 | 352 | 345 | 352 | 18,000 | 704 |
| 1992-05-11 | 340 | 340 | 340 | 340 | 6,000 | 680 |
| 1992-05-08 | 340 | 340 | 330 | 330 | 10,000 | 660 |
| 1992-05-07 | 330 | 335 | 330 | 335 | 5,000 | 670 |
| 1992-05-06 | 335 | 335 | 330 | 330 | 4,000 | 660 |
| 1992-05-01 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 1992-04-30 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1992-04-28 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1992-04-24 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1992-04-23 | 340 | 340 | 335 | 340 | 8,000 | 680 |
| 1992-04-22 | 343 | 343 | 340 | 340 | 2,000 | 680 |
| 1992-04-21 | 345 | 345 | 344 | 344 | 10,000 | 688 |
| 1992-04-20 | 343 | 345 | 343 | 345 | 3,000 | 690 |
| 1992-04-17 | 355 | 355 | 343 | 343 | 13,000 | 686 |
| 1992-04-16 | 335 | 355 | 335 | 355 | 6,000 | 710 |
| 1992-04-15 | 325 | 330 | 320 | 330 | 7,000 | 660 |
| 1992-04-14 | 313 | 320 | 310 | 320 | 6,000 | 640 |
| 1992-04-13 | 320 | 320 | 310 | 310 | 3,000 | 620 |
| 1992-04-10 | 275 | 315 | 275 | 315 | 10,000 | 630 |
| 1992-04-09 | 265 | 285 | 265 | 280 | 20,000 | 560 |
| 1992-04-08 | 305 | 305 | 270 | 270 | 11,000 | 540 |
| 1992-04-07 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 1992-04-06 | 310 | 310 | 303 | 307 | 19,000 | 614 |
| 1992-04-03 | 320 | 320 | 305 | 310 | 16,000 | 620 |
| 1992-04-02 | 354 | 354 | 329 | 329 | 13,000 | 658 |
| 1992-04-01 | 355 | 355 | 355 | 355 | 18,000 | 710 |
| 1992-03-31 | 360 | 360 | 355 | 355 | 4,000 | 710 |
| 1992-03-30 | 370 | 370 | 360 | 360 | 7,000 | 720 |
| 1992-03-27 | 369 | 370 | 369 | 370 | 2,000 | 740 |
| 1992-03-26 | 375 | 375 | 370 | 370 | 6,000 | 740 |
| 1992-03-25 | 370 | 375 | 370 | 375 | 12,000 | 750 |
| 1992-03-24 | 380 | 380 | 375 | 375 | 14,000 | 750 |
| 1992-03-23 | 400 | 400 | 380 | 380 | 6,000 | 760 |
| 1992-03-19 | 414 | 414 | 400 | 400 | 7,000 | 800 |
| 1992-03-13 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 1992-03-12 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 1992-03-11 | 410 | 410 | 400 | 401 | 6,000 | 802 |
| 1992-03-10 | 409 | 409 | 405 | 405 | 3,000 | 810 |
| 1992-03-09 | 417 | 417 | 410 | 410 | 4,000 | 820 |
| 1992-03-06 | 420 | 420 | 412 | 412 | 9,000 | 824 |
| 1992-03-05 | 425 | 425 | 415 | 415 | 6,000 | 830 |
| 1992-03-04 | 431 | 431 | 430 | 430 | 16,000 | 860 |
| 1992-03-03 | 459 | 459 | 440 | 440 | 12,000 | 880 |
| 1992-03-02 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 1992-02-28 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1992-02-27 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1992-02-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1992-02-25 | 449 | 451 | 449 | 451 | 5,000 | 902 |
| 1992-02-24 | 449 | 452 | 449 | 452 | 3,000 | 904 |
| 1992-02-21 | 455 | 455 | 450 | 450 | 6,000 | 900 |
| 1992-02-20 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1992-02-17 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1992-02-14 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 1992-02-10 | 496 | 496 | 495 | 495 | 2,000 | 990 |
| 1992-02-07 | 485 | 495 | 485 | 495 | 4,000 | 990 |
| 1992-02-06 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1992-02-05 | 480 | 482 | 475 | 475 | 6,000 | 950 |
| 1992-02-04 | 483 | 487 | 483 | 487 | 2,000 | 974 |
| 1992-02-03 | 480 | 483 | 475 | 483 | 6,000 | 966 |
| 1992-01-31 | 455 | 470 | 455 | 470 | 4,000 | 940 |
| 1992-01-30 | 450 | 450 | 450 | 450 | 9,000 | 900 |
| 1992-01-29 | 450 | 450 | 450 | 450 | 8,000 | 900 |
| 1992-01-28 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1992-01-27 | 450 | 450 | 450 | 450 | 9,000 | 900 |
| 1992-01-24 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 1992-01-23 | 460 | 465 | 460 | 465 | 2,000 | 930 |
| 1992-01-22 | 470 | 470 | 455 | 455 | 10,000 | 910 |
| 1992-01-21 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1992-01-20 | 510 | 510 | 490 | 490 | 2,000 | 980 |
| 1992-01-17 | 501 | 501 | 501 | 501 | 54,000 | 1,002 |
| 1992-01-16 | 510 | 510 | 501 | 501 | 5,000 | 1,002 |
| 1992-01-14 | 501 | 501 | 501 | 501 | 15,000 | 1,002 |
| 1992-01-10 | 501 | 501 | 501 | 501 | 25,000 | 1,002 |
| 1992-01-09 | 500 | 501 | 500 | 501 | 9,000 | 1,002 |
| 1992-01-08 | 500 | 500 | 500 | 500 | 23,000 | 1,000 |
| 1992-01-07 | 495 | 500 | 495 | 500 | 3,000 | 1,000 |
| 1992-01-06 | 495 | 495 | 485 | 490 | 18,000 | 980 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
