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