5355 日本ルツボ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 430 | 445 | 430 | 445 | 19,000 | 890 |
| 1994-12-29 | 416 | 420 | 415 | 415 | 5,000 | 830 |
| 1994-12-28 | 411 | 411 | 411 | 411 | 6,000 | 822 |
| 1994-12-27 | 415 | 415 | 405 | 405 | 7,000 | 810 |
| 1994-12-26 | 415 | 415 | 410 | 415 | 8,000 | 830 |
| 1994-12-21 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 1994-12-20 | 411 | 411 | 409 | 410 | 4,000 | 820 |
| 1994-12-15 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 1994-12-14 | 418 | 418 | 411 | 411 | 11,000 | 822 |
| 1994-12-13 | 425 | 425 | 425 | 425 | 4,000 | 850 |
| 1994-12-12 | 425 | 425 | 425 | 425 | 6,000 | 850 |
| 1994-12-09 | 439 | 440 | 430 | 430 | 4,000 | 860 |
| 1994-12-08 | 440 | 440 | 430 | 440 | 12,000 | 880 |
| 1994-12-07 | 435 | 435 | 431 | 435 | 10,000 | 870 |
| 1994-12-06 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1994-12-02 | 440 | 440 | 425 | 425 | 5,000 | 850 |
| 1994-12-01 | 436 | 440 | 436 | 440 | 4,000 | 880 |
| 1994-11-30 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 1994-11-29 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 1994-11-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-11-25 | 427 | 439 | 427 | 439 | 4,000 | 878 |
| 1994-11-24 | 429 | 431 | 429 | 431 | 4,000 | 862 |
| 1994-11-22 | 446 | 446 | 439 | 439 | 9,000 | 878 |
| 1994-11-21 | 440 | 450 | 440 | 447 | 14,000 | 894 |
| 1994-11-18 | 438 | 440 | 438 | 440 | 30,000 | 880 |
| 1994-11-17 | 435 | 437 | 432 | 433 | 18,000 | 866 |
| 1994-11-16 | 437 | 437 | 434 | 435 | 13,000 | 870 |
| 1994-11-15 | 438 | 439 | 438 | 439 | 3,000 | 878 |
| 1994-11-14 | 439 | 439 | 439 | 439 | 4,000 | 878 |
| 1994-11-11 | 431 | 442 | 430 | 442 | 18,000 | 884 |
| 1994-11-10 | 443 | 443 | 432 | 432 | 8,000 | 864 |
| 1994-11-09 | 450 | 451 | 445 | 445 | 10,000 | 890 |
| 1994-11-08 | 435 | 440 | 435 | 440 | 8,000 | 880 |
| 1994-11-07 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1994-11-04 | 438 | 440 | 435 | 440 | 8,000 | 880 |
| 1994-11-02 | 440 | 440 | 438 | 438 | 13,000 | 876 |
| 1994-11-01 | 440 | 440 | 436 | 436 | 6,000 | 872 |
| 1994-10-31 | 429 | 432 | 428 | 432 | 9,000 | 864 |
| 1994-10-28 | 423 | 423 | 422 | 423 | 5,000 | 846 |
| 1994-10-27 | 422 | 425 | 422 | 425 | 5,000 | 850 |
| 1994-10-26 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 1994-10-24 | 425 | 430 | 425 | 430 | 2,000 | 860 |
| 1994-10-21 | 426 | 430 | 425 | 430 | 6,000 | 860 |
| 1994-10-20 | 423 | 423 | 415 | 415 | 7,000 | 830 |
| 1994-10-19 | 415 | 440 | 415 | 440 | 12,000 | 880 |
| 1994-10-18 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1994-10-14 | 405 | 420 | 405 | 420 | 13,000 | 840 |
| 1994-10-13 | 418 | 418 | 410 | 410 | 3,000 | 820 |
| 1994-10-12 | 418 | 418 | 413 | 418 | 3,000 | 836 |
| 1994-10-04 | 417 | 423 | 417 | 423 | 4,000 | 846 |
| 1994-09-30 | 406 | 430 | 405 | 430 | 9,000 | 860 |
| 1994-09-28 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 1994-09-26 | 404 | 404 | 404 | 404 | 2,000 | 808 |
| 1994-09-22 | 403 | 403 | 403 | 403 | 4,000 | 806 |
| 1994-09-21 | 402 | 402 | 401 | 402 | 6,000 | 804 |
| 1994-09-20 | 410 | 410 | 401 | 401 | 7,000 | 802 |
| 1994-09-19 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1994-09-16 | 412 | 412 | 410 | 410 | 2,000 | 820 |
| 1994-09-14 | 422 | 422 | 410 | 410 | 14,000 | 820 |
| 1994-09-13 | 425 | 425 | 422 | 422 | 43,000 | 844 |
| 1994-09-12 | 422 | 422 | 422 | 422 | 3,000 | 844 |
| 1994-09-09 | 422 | 422 | 422 | 422 | 5,000 | 844 |
| 1994-09-08 | 426 | 428 | 426 | 427 | 3,000 | 854 |
| 1994-09-07 | 430 | 430 | 426 | 426 | 7,000 | 852 |
| 1994-09-06 | 430 | 433 | 430 | 433 | 2,000 | 866 |
| 1994-09-05 | 439 | 439 | 434 | 434 | 3,000 | 868 |
| 1994-09-02 | 431 | 440 | 431 | 440 | 2,000 | 880 |
| 1994-09-01 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1994-08-31 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1994-08-29 | 423 | 424 | 423 | 424 | 3,000 | 848 |
| 1994-08-26 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-08-24 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1994-08-23 | 418 | 418 | 418 | 418 | 4,000 | 836 |
| 1994-08-22 | 450 | 450 | 433 | 433 | 7,000 | 866 |
| 1994-08-19 | 443 | 456 | 443 | 456 | 10,000 | 912 |
| 1994-08-17 | 450 | 450 | 443 | 443 | 5,000 | 886 |
| 1994-08-16 | 454 | 454 | 449 | 454 | 5,000 | 908 |
| 1994-08-15 | 458 | 458 | 454 | 456 | 18,000 | 912 |
| 1994-08-12 | 431 | 460 | 431 | 460 | 45,000 | 920 |
| 1994-08-11 | 420 | 426 | 415 | 426 | 18,000 | 852 |
| 1994-08-10 | 408 | 415 | 408 | 415 | 5,000 | 830 |
| 1994-08-09 | 410 | 410 | 406 | 406 | 2,000 | 812 |
| 1994-08-03 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 1994-08-02 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1994-08-01 | 411 | 411 | 406 | 406 | 4,000 | 812 |
| 1994-07-28 | 411 | 411 | 403 | 404 | 7,000 | 808 |
| 1994-07-27 | 420 | 420 | 411 | 411 | 8,000 | 822 |
| 1994-07-26 | 415 | 417 | 415 | 417 | 3,000 | 834 |
| 1994-07-25 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1994-07-22 | 420 | 425 | 417 | 425 | 10,000 | 850 |
| 1994-07-21 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 1994-07-20 | 428 | 428 | 420 | 420 | 11,000 | 840 |
| 1994-07-19 | 420 | 425 | 420 | 425 | 9,000 | 850 |
| 1994-07-18 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 1994-07-15 | 430 | 430 | 415 | 415 | 3,000 | 830 |
| 1994-07-14 | 425 | 429 | 425 | 429 | 9,000 | 858 |
| 1994-07-12 | 430 | 430 | 420 | 420 | 13,000 | 840 |
| 1994-07-11 | 435 | 435 | 430 | 430 | 4,000 | 860 |
| 1994-07-08 | 435 | 436 | 435 | 435 | 8,000 | 870 |
| 1994-07-07 | 439 | 439 | 435 | 435 | 2,000 | 870 |
| 1994-07-06 | 447 | 447 | 440 | 440 | 4,000 | 880 |
| 1994-07-05 | 450 | 450 | 447 | 447 | 8,000 | 894 |
| 1994-07-04 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1994-07-01 | 430 | 432 | 430 | 432 | 14,000 | 864 |
| 1994-06-30 | 428 | 430 | 425 | 430 | 23,000 | 860 |
| 1994-06-29 | 430 | 430 | 421 | 430 | 25,000 | 860 |
| 1994-06-28 | 435 | 435 | 430 | 430 | 8,000 | 860 |
| 1994-06-24 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1994-06-23 | 441 | 450 | 441 | 450 | 5,000 | 900 |
| 1994-06-22 | 450 | 450 | 440 | 440 | 14,000 | 880 |
| 1994-06-20 | 480 | 483 | 475 | 475 | 18,000 | 950 |
| 1994-06-17 | 470 | 477 | 470 | 475 | 29,000 | 950 |
| 1994-06-16 | 477 | 477 | 471 | 472 | 12,000 | 944 |
| 1994-06-15 | 460 | 472 | 460 | 472 | 21,000 | 944 |
| 1994-06-14 | 475 | 475 | 460 | 460 | 10,000 | 920 |
| 1994-06-13 | 478 | 478 | 470 | 470 | 10,000 | 940 |
| 1994-06-10 | 463 | 468 | 463 | 463 | 23,000 | 926 |
| 1994-06-09 | 457 | 463 | 457 | 458 | 13,000 | 916 |
| 1994-06-08 | 450 | 458 | 450 | 458 | 6,000 | 916 |
| 1994-06-07 | 454 | 455 | 441 | 450 | 13,000 | 900 |
| 1994-06-06 | 450 | 458 | 446 | 458 | 8,000 | 916 |
| 1994-06-03 | 445 | 450 | 445 | 450 | 5,000 | 900 |
| 1994-06-01 | 459 | 460 | 450 | 450 | 9,000 | 900 |
| 1994-05-31 | 420 | 460 | 420 | 460 | 13,000 | 920 |
| 1994-05-30 | 431 | 431 | 417 | 417 | 8,000 | 834 |
| 1994-05-18 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 1994-05-17 | 430 | 430 | 420 | 420 | 12,000 | 840 |
| 1994-05-16 | 439 | 439 | 430 | 430 | 6,000 | 860 |
| 1994-05-13 | 451 | 452 | 450 | 450 | 25,000 | 900 |
| 1994-05-12 | 435 | 451 | 433 | 444 | 26,000 | 888 |
| 1994-05-11 | 421 | 430 | 421 | 430 | 11,000 | 860 |
| 1994-05-10 | 422 | 422 | 422 | 422 | 2,000 | 844 |
| 1994-05-09 | 406 | 407 | 406 | 407 | 6,000 | 814 |
| 1994-05-06 | 410 | 410 | 405 | 406 | 3,000 | 812 |
| 1994-05-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1994-04-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-04-27 | 415 | 420 | 415 | 420 | 2,000 | 840 |
| 1994-04-26 | 430 | 430 | 426 | 426 | 6,000 | 852 |
| 1994-04-25 | 430 | 430 | 425 | 430 | 16,000 | 860 |
| 1994-04-22 | 422 | 425 | 422 | 425 | 5,000 | 850 |
| 1994-04-21 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 1994-04-19 | 429 | 430 | 421 | 421 | 13,000 | 842 |
| 1994-04-18 | 430 | 435 | 425 | 430 | 21,000 | 860 |
| 1994-04-15 | 411 | 420 | 405 | 420 | 23,000 | 840 |
| 1994-04-14 | 395 | 405 | 395 | 400 | 13,000 | 800 |
| 1994-04-13 | 395 | 395 | 390 | 390 | 9,000 | 780 |
| 1994-04-12 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 1994-04-11 | 381 | 382 | 381 | 382 | 2,000 | 764 |
| 1994-04-08 | 390 | 395 | 380 | 380 | 6,000 | 760 |
| 1994-04-07 | 379 | 380 | 375 | 375 | 7,000 | 750 |
| 1994-04-06 | 369 | 369 | 366 | 369 | 8,000 | 738 |
| 1994-04-04 | 365 | 365 | 365 | 365 | 12,000 | 730 |
| 1994-04-01 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 1994-03-29 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 1994-03-28 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 1994-03-25 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 1994-03-24 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 1994-03-23 | 380 | 380 | 370 | 370 | 3,000 | 740 |
| 1994-03-22 | 390 | 390 | 382 | 382 | 6,000 | 764 |
| 1994-03-18 | 380 | 399 | 380 | 399 | 8,000 | 798 |
| 1994-03-17 | 372 | 380 | 372 | 380 | 8,000 | 760 |
| 1994-03-16 | 356 | 371 | 356 | 371 | 4,000 | 742 |
| 1994-03-15 | 363 | 363 | 353 | 353 | 26,000 | 706 |
| 1994-03-14 | 357 | 358 | 355 | 358 | 24,000 | 716 |
| 1994-03-11 | 356 | 356 | 355 | 355 | 5,000 | 710 |
| 1994-03-10 | 350 | 370 | 349 | 355 | 29,000 | 710 |
| 1994-03-09 | 360 | 360 | 353 | 355 | 4,000 | 710 |
| 1994-03-08 | 359 | 360 | 351 | 360 | 17,000 | 720 |
| 1994-03-07 | 364 | 364 | 360 | 360 | 10,000 | 720 |
| 1994-03-04 | 375 | 375 | 362 | 362 | 5,000 | 724 |
| 1994-03-03 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 1994-03-02 | 381 | 381 | 380 | 380 | 2,000 | 760 |
| 1994-03-01 | 376 | 376 | 376 | 376 | 7,000 | 752 |
| 1994-02-28 | 360 | 361 | 360 | 361 | 2,000 | 722 |
| 1994-02-25 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 1994-02-24 | 360 | 360 | 357 | 357 | 9,000 | 714 |
| 1994-02-23 | 359 | 359 | 350 | 352 | 7,000 | 704 |
| 1994-02-22 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 1994-02-18 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 1994-02-16 | 362 | 362 | 362 | 362 | 4,000 | 724 |
| 1994-02-15 | 375 | 375 | 360 | 360 | 5,000 | 720 |
| 1994-02-10 | 375 | 375 | 370 | 370 | 10,000 | 740 |
| 1994-02-09 | 380 | 380 | 375 | 375 | 4,000 | 750 |
| 1994-02-08 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1994-02-07 | 390 | 390 | 380 | 380 | 2,000 | 760 |
| 1994-02-02 | 406 | 408 | 401 | 401 | 5,000 | 802 |
| 1994-02-01 | 400 | 403 | 390 | 403 | 15,000 | 806 |
| 1994-01-31 | 378 | 395 | 378 | 395 | 16,000 | 790 |
| 1994-01-26 | 373 | 373 | 373 | 373 | 5,000 | 746 |
| 1994-01-24 | 373 | 373 | 373 | 373 | 4,000 | 746 |
| 1994-01-21 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1994-01-20 | 383 | 389 | 383 | 389 | 4,000 | 778 |
| 1994-01-19 | 383 | 384 | 382 | 382 | 5,000 | 764 |
| 1994-01-18 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 1994-01-17 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1994-01-14 | 396 | 396 | 396 | 396 | 5,000 | 792 |
| 1994-01-12 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1994-01-10 | 379 | 380 | 376 | 380 | 3,000 | 760 |
| 1994-01-07 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 1994-01-05 | 350 | 350 | 347 | 347 | 3,000 | 694 |
| 1994-01-04 | 350 | 350 | 345 | 345 | 3,000 | 690 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
