5355 日本ルツボ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 351 | 355 | 350 | 350 | 7,000 | 700 |
| 1993-12-27 | 351 | 351 | 351 | 351 | 4,000 | 702 |
| 1993-12-22 | 351 | 351 | 351 | 351 | 5,000 | 702 |
| 1993-12-20 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 1993-12-17 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 1993-12-16 | 362 | 365 | 358 | 360 | 23,000 | 720 |
| 1993-12-15 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 1993-12-14 | 356 | 360 | 356 | 360 | 4,000 | 720 |
| 1993-12-13 | 362 | 362 | 361 | 361 | 2,000 | 722 |
| 1993-12-10 | 351 | 360 | 350 | 360 | 12,000 | 720 |
| 1993-12-09 | 350 | 350 | 350 | 350 | 17,000 | 700 |
| 1993-12-07 | 355 | 355 | 350 | 350 | 11,000 | 700 |
| 1993-12-06 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 1993-12-03 | 350 | 350 | 350 | 350 | 9,000 | 700 |
| 1993-12-01 | 340 | 346 | 340 | 346 | 9,000 | 692 |
| 1993-11-30 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1993-11-29 | 350 | 350 | 340 | 340 | 3,000 | 680 |
| 1993-11-26 | 360 | 360 | 350 | 350 | 31,000 | 700 |
| 1993-11-24 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 1993-11-22 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1993-11-17 | 395 | 395 | 391 | 394 | 6,000 | 788 |
| 1993-11-16 | 370 | 390 | 370 | 390 | 10,000 | 780 |
| 1993-11-15 | 360 | 374 | 360 | 365 | 15,000 | 730 |
| 1993-11-12 | 344 | 349 | 344 | 349 | 6,000 | 698 |
| 1993-11-11 | 348 | 351 | 339 | 339 | 6,000 | 678 |
| 1993-11-10 | 349 | 350 | 349 | 350 | 5,000 | 700 |
| 1993-11-09 | 378 | 378 | 369 | 369 | 6,000 | 738 |
| 1993-11-05 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 1993-11-01 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1993-10-28 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 1993-10-27 | 402 | 402 | 400 | 400 | 6,000 | 800 |
| 1993-10-26 | 402 | 402 | 400 | 400 | 6,000 | 800 |
| 1993-10-25 | 416 | 416 | 406 | 406 | 2,000 | 812 |
| 1993-10-22 | 416 | 416 | 416 | 416 | 5,000 | 832 |
| 1993-10-21 | 438 | 438 | 436 | 436 | 4,000 | 872 |
| 1993-10-20 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 1993-10-19 | 431 | 436 | 431 | 436 | 3,000 | 872 |
| 1993-10-18 | 436 | 437 | 435 | 435 | 12,000 | 870 |
| 1993-10-14 | 440 | 445 | 440 | 445 | 2,000 | 890 |
| 1993-10-12 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1993-10-08 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1993-10-07 | 451 | 451 | 450 | 450 | 8,000 | 900 |
| 1993-10-06 | 450 | 450 | 450 | 450 | 8,000 | 900 |
| 1993-10-05 | 451 | 455 | 450 | 450 | 7,000 | 900 |
| 1993-10-04 | 441 | 450 | 441 | 442 | 9,000 | 884 |
| 1993-10-01 | 450 | 450 | 440 | 440 | 9,000 | 880 |
| 1993-09-30 | 453 | 453 | 452 | 452 | 3,000 | 904 |
| 1993-09-29 | 451 | 452 | 451 | 452 | 3,000 | 904 |
| 1993-09-24 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1993-09-22 | 485 | 486 | 470 | 470 | 8,000 | 940 |
| 1993-09-21 | 485 | 485 | 485 | 485 | 6,000 | 970 |
| 1993-09-20 | 485 | 485 | 482 | 485 | 5,000 | 970 |
| 1993-09-17 | 490 | 490 | 490 | 490 | 10,000 | 980 |
| 1993-09-16 | 490 | 490 | 490 | 490 | 14,000 | 980 |
| 1993-09-14 | 496 | 496 | 482 | 485 | 11,000 | 970 |
| 1993-09-13 | 488 | 490 | 485 | 486 | 14,000 | 972 |
| 1993-09-10 | 501 | 501 | 487 | 487 | 6,000 | 974 |
| 1993-09-09 | 506 | 506 | 500 | 501 | 6,000 | 1,002 |
| 1993-09-08 | 515 | 525 | 500 | 505 | 15,000 | 1,010 |
| 1993-09-07 | 525 | 525 | 525 | 525 | 3,000 | 1,050 |
| 1993-09-06 | 510 | 510 | 500 | 506 | 10,000 | 1,012 |
| 1993-09-03 | 530 | 540 | 520 | 520 | 13,000 | 1,040 |
| 1993-09-02 | 491 | 540 | 491 | 540 | 54,000 | 1,080 |
| 1993-09-01 | 490 | 490 | 485 | 490 | 11,000 | 980 |
| 1993-08-31 | 501 | 501 | 497 | 497 | 7,000 | 994 |
| 1993-08-27 | 510 | 510 | 500 | 501 | 6,000 | 1,002 |
| 1993-08-26 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 1993-08-25 | 529 | 529 | 525 | 525 | 4,000 | 1,050 |
| 1993-08-24 | 507 | 515 | 507 | 513 | 6,000 | 1,026 |
| 1993-08-23 | 535 | 535 | 505 | 505 | 9,000 | 1,010 |
| 1993-08-20 | 549 | 549 | 526 | 540 | 26,000 | 1,080 |
| 1993-08-19 | 565 | 577 | 540 | 557 | 160,000 | 1,114 |
| 1993-08-18 | 535 | 560 | 535 | 559 | 158,000 | 1,118 |
| 1993-08-17 | 501 | 520 | 501 | 505 | 37,000 | 1,010 |
| 1993-08-16 | 500 | 511 | 500 | 500 | 15,000 | 1,000 |
| 1993-08-13 | 504 | 505 | 500 | 500 | 12,000 | 1,000 |
| 1993-08-12 | 503 | 505 | 490 | 490 | 6,000 | 980 |
| 1993-08-11 | 520 | 525 | 510 | 510 | 17,000 | 1,020 |
| 1993-08-10 | 501 | 539 | 500 | 516 | 168,000 | 1,032 |
| 1993-08-09 | 461 | 498 | 460 | 498 | 60,000 | 996 |
| 1993-08-06 | 461 | 461 | 460 | 461 | 4,000 | 922 |
| 1993-08-05 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 1993-08-04 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 1993-08-03 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 1993-08-02 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 1993-07-30 | 467 | 467 | 465 | 465 | 7,000 | 930 |
| 1993-07-29 | 446 | 465 | 445 | 462 | 26,000 | 924 |
| 1993-07-28 | 448 | 448 | 442 | 445 | 14,000 | 890 |
| 1993-07-23 | 460 | 460 | 449 | 449 | 3,000 | 898 |
| 1993-07-21 | 465 | 465 | 461 | 461 | 4,000 | 922 |
| 1993-07-19 | 456 | 461 | 456 | 461 | 6,000 | 922 |
| 1993-07-16 | 461 | 464 | 458 | 458 | 28,000 | 916 |
| 1993-07-14 | 451 | 451 | 451 | 451 | 6,000 | 902 |
| 1993-07-12 | 446 | 446 | 446 | 446 | 14,000 | 892 |
| 1993-07-08 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1993-07-05 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 1993-07-02 | 483 | 483 | 483 | 483 | 3,000 | 966 |
| 1993-06-29 | 486 | 486 | 483 | 483 | 3,000 | 966 |
| 1993-06-28 | 482 | 482 | 482 | 482 | 2,000 | 964 |
| 1993-06-25 | 489 | 490 | 489 | 490 | 12,000 | 980 |
| 1993-06-24 | 471 | 480 | 471 | 480 | 6,000 | 960 |
| 1993-06-22 | 444 | 445 | 444 | 445 | 10,000 | 890 |
| 1993-06-21 | 461 | 461 | 445 | 445 | 6,000 | 890 |
| 1993-06-18 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1993-06-17 | 480 | 480 | 470 | 478 | 7,000 | 956 |
| 1993-06-16 | 480 | 480 | 480 | 480 | 12,000 | 960 |
| 1993-06-15 | 520 | 520 | 500 | 500 | 8,000 | 1,000 |
| 1993-06-14 | 560 | 560 | 525 | 525 | 9,000 | 1,050 |
| 1993-06-11 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 1993-06-10 | 565 | 580 | 562 | 562 | 25,000 | 1,124 |
| 1993-06-08 | 562 | 576 | 562 | 576 | 35,000 | 1,152 |
| 1993-06-07 | 550 | 550 | 545 | 549 | 21,000 | 1,098 |
| 1993-06-04 | 538 | 540 | 536 | 540 | 8,000 | 1,080 |
| 1993-06-03 | 535 | 545 | 535 | 536 | 14,000 | 1,072 |
| 1993-06-02 | 537 | 537 | 536 | 536 | 12,000 | 1,072 |
| 1993-06-01 | 535 | 536 | 535 | 536 | 6,000 | 1,072 |
| 1993-05-31 | 536 | 550 | 535 | 535 | 15,000 | 1,070 |
| 1993-05-28 | 531 | 535 | 531 | 535 | 10,000 | 1,070 |
| 1993-05-27 | 535 | 544 | 531 | 531 | 16,000 | 1,062 |
| 1993-05-26 | 521 | 540 | 521 | 535 | 23,000 | 1,070 |
| 1993-05-25 | 492 | 540 | 492 | 535 | 42,000 | 1,070 |
| 1993-05-24 | 478 | 485 | 478 | 480 | 8,000 | 960 |
| 1993-05-21 | 486 | 488 | 467 | 467 | 6,000 | 934 |
| 1993-05-20 | 494 | 494 | 492 | 492 | 5,000 | 984 |
| 1993-05-19 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1993-05-18 | 495 | 500 | 494 | 494 | 16,000 | 988 |
| 1993-05-17 | 491 | 500 | 491 | 494 | 16,000 | 988 |
| 1993-05-14 | 481 | 485 | 480 | 485 | 17,000 | 970 |
| 1993-05-13 | 463 | 470 | 460 | 470 | 31,000 | 940 |
| 1993-05-12 | 463 | 471 | 463 | 466 | 26,000 | 932 |
| 1993-05-11 | 470 | 475 | 460 | 460 | 16,000 | 920 |
| 1993-05-10 | 440 | 460 | 440 | 460 | 34,000 | 920 |
| 1993-05-07 | 438 | 449 | 438 | 440 | 15,000 | 880 |
| 1993-05-06 | 435 | 440 | 435 | 438 | 9,000 | 876 |
| 1993-04-30 | 410 | 420 | 410 | 420 | 5,000 | 840 |
| 1993-04-28 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 1993-04-27 | 388 | 393 | 388 | 393 | 4,000 | 786 |
| 1993-04-26 | 398 | 398 | 388 | 388 | 7,000 | 776 |
| 1993-04-23 | 400 | 400 | 398 | 398 | 5,000 | 796 |
| 1993-04-22 | 400 | 409 | 400 | 400 | 14,000 | 800 |
| 1993-04-20 | 428 | 428 | 424 | 424 | 11,000 | 848 |
| 1993-04-19 | 435 | 435 | 430 | 430 | 8,000 | 860 |
| 1993-04-16 | 436 | 450 | 435 | 435 | 36,000 | 870 |
| 1993-04-15 | 430 | 430 | 426 | 430 | 23,000 | 860 |
| 1993-04-14 | 405 | 410 | 405 | 406 | 18,000 | 812 |
| 1993-04-13 | 390 | 400 | 390 | 400 | 17,000 | 800 |
| 1993-04-12 | 383 | 390 | 383 | 385 | 11,000 | 770 |
| 1993-04-09 | 380 | 385 | 380 | 380 | 15,000 | 760 |
| 1993-04-08 | 373 | 380 | 373 | 380 | 6,000 | 760 |
| 1993-04-07 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 1993-04-06 | 367 | 374 | 365 | 374 | 9,000 | 748 |
| 1993-04-05 | 360 | 367 | 360 | 362 | 11,000 | 724 |
| 1993-04-02 | 360 | 375 | 360 | 375 | 14,000 | 750 |
| 1993-04-01 | 370 | 375 | 370 | 370 | 30,000 | 740 |
| 1993-03-31 | 375 | 380 | 375 | 376 | 35,000 | 752 |
| 1993-03-30 | 361 | 380 | 360 | 380 | 16,000 | 760 |
| 1993-03-29 | 350 | 358 | 350 | 358 | 8,000 | 716 |
| 1993-03-26 | 344 | 345 | 344 | 345 | 3,000 | 690 |
| 1993-03-25 | 349 | 349 | 345 | 345 | 8,000 | 690 |
| 1993-03-23 | 353 | 353 | 347 | 350 | 17,000 | 700 |
| 1993-03-22 | 350 | 354 | 350 | 354 | 16,000 | 708 |
| 1993-03-19 | 340 | 350 | 339 | 345 | 22,000 | 690 |
| 1993-03-18 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 1993-03-17 | 327 | 330 | 326 | 326 | 8,000 | 652 |
| 1993-03-16 | 321 | 326 | 321 | 326 | 3,000 | 652 |
| 1993-03-15 | 301 | 311 | 301 | 311 | 7,000 | 622 |
| 1993-03-12 | 301 | 301 | 299 | 301 | 3,000 | 602 |
| 1993-03-10 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 1993-03-09 | 297 | 297 | 296 | 296 | 5,000 | 592 |
| 1993-03-08 | 290 | 296 | 290 | 296 | 11,000 | 592 |
| 1993-03-05 | 296 | 296 | 285 | 285 | 9,000 | 570 |
| 1993-03-04 | 300 | 300 | 295 | 295 | 5,000 | 590 |
| 1993-03-03 | 306 | 306 | 300 | 300 | 8,000 | 600 |
| 1993-03-02 | 305 | 312 | 305 | 312 | 2,000 | 624 |
| 1993-03-01 | 318 | 318 | 315 | 315 | 3,000 | 630 |
| 1993-02-26 | 313 | 313 | 313 | 313 | 5,000 | 626 |
| 1993-02-25 | 310 | 315 | 310 | 310 | 8,000 | 620 |
| 1993-02-23 | 330 | 330 | 325 | 325 | 7,000 | 650 |
| 1993-02-22 | 334 | 335 | 334 | 335 | 3,000 | 670 |
| 1993-02-19 | 320 | 338 | 320 | 336 | 17,000 | 672 |
| 1993-02-18 | 316 | 320 | 312 | 316 | 7,000 | 632 |
| 1993-02-17 | 315 | 315 | 311 | 311 | 6,000 | 622 |
| 1993-02-16 | 310 | 315 | 310 | 315 | 12,000 | 630 |
| 1993-02-15 | 318 | 318 | 310 | 310 | 7,000 | 620 |
| 1993-02-12 | 310 | 313 | 310 | 313 | 5,000 | 626 |
| 1993-02-10 | 310 | 310 | 305 | 305 | 6,000 | 610 |
| 1993-02-08 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 1993-02-05 | 305 | 308 | 292 | 305 | 15,000 | 610 |
| 1993-02-03 | 338 | 345 | 335 | 335 | 74,000 | 670 |
| 1993-02-02 | 285 | 328 | 285 | 328 | 61,000 | 656 |
| 1993-02-01 | 272 | 282 | 272 | 282 | 9,000 | 564 |
| 1993-01-29 | 270 | 270 | 270 | 270 | 8,000 | 540 |
| 1993-01-28 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1993-01-26 | 280 | 280 | 270 | 270 | 16,000 | 540 |
| 1993-01-18 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1993-01-14 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 1993-01-12 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 1993-01-11 | 280 | 282 | 280 | 280 | 16,000 | 560 |
| 1993-01-08 | 281 | 281 | 276 | 280 | 3,000 | 560 |
| 1993-01-07 | 276 | 280 | 276 | 280 | 8,000 | 560 |
| 1993-01-06 | 280 | 281 | 280 | 281 | 8,000 | 562 |
| 1993-01-05 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1993-01-04 | 280 | 280 | 280 | 280 | 3,000 | 560 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
