5355 日本ルツボ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 404 | 413 | 403 | 405 | 12,000 | 810 |
| 1995-12-28 | 419 | 419 | 418 | 418 | 8,000 | 836 |
| 1995-12-27 | 405 | 415 | 401 | 415 | 20,000 | 830 |
| 1995-12-26 | 401 | 410 | 391 | 400 | 35,000 | 800 |
| 1995-12-25 | 417 | 420 | 400 | 400 | 22,000 | 800 |
| 1995-12-22 | 431 | 431 | 412 | 417 | 34,000 | 834 |
| 1995-12-21 | 440 | 441 | 432 | 440 | 19,000 | 880 |
| 1995-12-20 | 431 | 440 | 430 | 440 | 33,000 | 880 |
| 1995-12-19 | 440 | 440 | 431 | 435 | 9,000 | 870 |
| 1995-12-18 | 450 | 450 | 439 | 450 | 11,000 | 900 |
| 1995-12-15 | 460 | 460 | 451 | 451 | 25,000 | 902 |
| 1995-12-14 | 451 | 451 | 430 | 440 | 24,000 | 880 |
| 1995-12-13 | 461 | 461 | 451 | 460 | 11,000 | 920 |
| 1995-12-12 | 473 | 475 | 457 | 457 | 56,000 | 914 |
| 1995-12-11 | 485 | 491 | 467 | 473 | 50,000 | 946 |
| 1995-12-08 | 490 | 519 | 483 | 484 | 269,000 | 968 |
| 1995-12-07 | 464 | 503 | 464 | 480 | 366,000 | 960 |
| 1995-12-06 | 421 | 450 | 411 | 449 | 44,000 | 898 |
| 1995-12-05 | 431 | 435 | 415 | 426 | 54,000 | 852 |
| 1995-12-04 | 435 | 447 | 432 | 441 | 59,000 | 882 |
| 1995-12-01 | 444 | 445 | 440 | 440 | 24,000 | 880 |
| 1995-11-30 | 450 | 450 | 430 | 430 | 63,000 | 860 |
| 1995-11-29 | 401 | 464 | 401 | 450 | 261,000 | 900 |
| 1995-11-28 | 381 | 396 | 381 | 396 | 7,000 | 792 |
| 1995-11-27 | 426 | 431 | 400 | 400 | 25,000 | 800 |
| 1995-11-24 | 385 | 425 | 380 | 425 | 69,000 | 850 |
| 1995-11-22 | 394 | 394 | 387 | 390 | 21,000 | 780 |
| 1995-11-21 | 385 | 395 | 374 | 395 | 36,000 | 790 |
| 1995-11-20 | 365 | 385 | 365 | 385 | 31,000 | 770 |
| 1995-11-17 | 358 | 365 | 351 | 365 | 13,000 | 730 |
| 1995-11-16 | 356 | 363 | 350 | 363 | 21,000 | 726 |
| 1995-11-15 | 359 | 360 | 359 | 360 | 4,000 | 720 |
| 1995-11-14 | 365 | 365 | 364 | 364 | 18,000 | 728 |
| 1995-11-10 | 355 | 362 | 355 | 362 | 7,000 | 724 |
| 1995-11-09 | 366 | 367 | 362 | 363 | 16,000 | 726 |
| 1995-11-08 | 359 | 364 | 359 | 364 | 24,000 | 728 |
| 1995-11-07 | 325 | 354 | 323 | 354 | 22,000 | 708 |
| 1995-11-06 | 331 | 339 | 331 | 331 | 4,000 | 662 |
| 1995-11-02 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1995-10-31 | 320 | 330 | 320 | 330 | 8,000 | 660 |
| 1995-10-27 | 319 | 325 | 306 | 325 | 10,000 | 650 |
| 1995-10-26 | 316 | 320 | 311 | 319 | 17,000 | 638 |
| 1995-10-25 | 310 | 315 | 310 | 315 | 2,000 | 630 |
| 1995-10-24 | 315 | 315 | 315 | 315 | 4,000 | 630 |
| 1995-10-23 | 311 | 320 | 311 | 320 | 2,000 | 640 |
| 1995-10-20 | 321 | 321 | 313 | 321 | 13,000 | 642 |
| 1995-10-18 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 1995-10-17 | 309 | 309 | 308 | 308 | 2,000 | 616 |
| 1995-10-16 | 310 | 310 | 308 | 308 | 4,000 | 616 |
| 1995-10-13 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 1995-10-12 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 1995-10-06 | 313 | 333 | 313 | 333 | 6,000 | 666 |
| 1995-10-05 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 1995-10-04 | 312 | 315 | 310 | 312 | 10,000 | 624 |
| 1995-10-02 | 317 | 317 | 315 | 317 | 7,000 | 634 |
| 1995-09-29 | 317 | 317 | 317 | 317 | 2,000 | 634 |
| 1995-09-28 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 1995-09-25 | 315 | 315 | 315 | 315 | 5,000 | 630 |
| 1995-09-22 | 313 | 316 | 313 | 315 | 5,000 | 630 |
| 1995-09-21 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1995-09-20 | 334 | 334 | 319 | 319 | 7,000 | 638 |
| 1995-09-19 | 315 | 315 | 310 | 310 | 12,000 | 620 |
| 1995-09-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1995-09-14 | 343 | 350 | 342 | 350 | 8,000 | 700 |
| 1995-09-13 | 352 | 352 | 341 | 341 | 15,000 | 682 |
| 1995-09-12 | 345 | 356 | 345 | 356 | 37,000 | 712 |
| 1995-09-11 | 325 | 349 | 325 | 345 | 22,000 | 690 |
| 1995-09-08 | 325 | 325 | 323 | 323 | 7,000 | 646 |
| 1995-09-07 | 323 | 323 | 323 | 323 | 3,000 | 646 |
| 1995-09-05 | 328 | 328 | 323 | 323 | 4,000 | 646 |
| 1995-09-04 | 321 | 326 | 321 | 322 | 11,000 | 644 |
| 1995-09-01 | 330 | 330 | 321 | 321 | 20,000 | 642 |
| 1995-08-31 | 320 | 335 | 319 | 330 | 47,000 | 660 |
| 1995-08-30 | 320 | 325 | 312 | 320 | 23,000 | 640 |
| 1995-08-29 | 310 | 319 | 310 | 319 | 13,000 | 638 |
| 1995-08-28 | 310 | 310 | 310 | 310 | 8,000 | 620 |
| 1995-08-25 | 320 | 320 | 310 | 310 | 12,000 | 620 |
| 1995-08-23 | 325 | 325 | 323 | 323 | 6,000 | 646 |
| 1995-08-22 | 322 | 322 | 316 | 316 | 8,000 | 632 |
| 1995-08-21 | 325 | 325 | 322 | 322 | 6,000 | 644 |
| 1995-08-18 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1995-08-17 | 324 | 328 | 323 | 325 | 38,000 | 650 |
| 1995-08-16 | 307 | 324 | 306 | 322 | 118,000 | 644 |
| 1995-08-15 | 295 | 310 | 295 | 304 | 44,000 | 608 |
| 1995-08-14 | 295 | 295 | 290 | 295 | 15,000 | 590 |
| 1995-08-11 | 285 | 288 | 285 | 288 | 6,000 | 576 |
| 1995-08-10 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1995-08-09 | 293 | 295 | 290 | 295 | 11,000 | 590 |
| 1995-08-08 | 293 | 293 | 293 | 293 | 3,000 | 586 |
| 1995-08-07 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 1995-08-04 | 286 | 286 | 282 | 282 | 29,000 | 564 |
| 1995-08-03 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 1995-08-02 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1995-08-01 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 1995-07-31 | 285 | 296 | 285 | 296 | 4,000 | 592 |
| 1995-07-28 | 296 | 300 | 296 | 300 | 3,000 | 600 |
| 1995-07-27 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1995-07-26 | 295 | 299 | 295 | 299 | 2,000 | 598 |
| 1995-07-25 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1995-07-21 | 286 | 298 | 286 | 298 | 3,000 | 596 |
| 1995-07-20 | 299 | 300 | 299 | 300 | 6,000 | 600 |
| 1995-07-19 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 1995-07-18 | 307 | 308 | 305 | 305 | 7,000 | 610 |
| 1995-07-17 | 293 | 305 | 293 | 300 | 25,000 | 600 |
| 1995-07-14 | 285 | 293 | 285 | 290 | 5,000 | 580 |
| 1995-07-13 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 1995-07-12 | 289 | 293 | 281 | 281 | 6,000 | 562 |
| 1995-07-11 | 288 | 288 | 284 | 284 | 8,000 | 568 |
| 1995-07-10 | 276 | 293 | 276 | 290 | 19,000 | 580 |
| 1995-07-07 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1995-07-06 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1995-07-05 | 256 | 269 | 250 | 269 | 14,000 | 538 |
| 1995-07-04 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1995-07-03 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 1995-06-29 | 270 | 270 | 266 | 270 | 4,000 | 540 |
| 1995-06-28 | 271 | 271 | 271 | 271 | 4,000 | 542 |
| 1995-06-27 | 271 | 271 | 271 | 271 | 3,000 | 542 |
| 1995-06-23 | 259 | 266 | 259 | 266 | 2,000 | 532 |
| 1995-06-22 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 1995-06-21 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 1995-06-20 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 1995-06-19 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 1995-06-16 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1995-06-15 | 251 | 252 | 250 | 250 | 5,000 | 500 |
| 1995-06-14 | 251 | 254 | 251 | 254 | 2,000 | 508 |
| 1995-06-13 | 261 | 261 | 256 | 256 | 3,000 | 512 |
| 1995-06-12 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 1995-06-09 | 265 | 265 | 263 | 263 | 2,000 | 526 |
| 1995-06-07 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 1995-06-06 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 1995-06-02 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1995-06-01 | 269 | 270 | 269 | 270 | 3,000 | 540 |
| 1995-05-31 | 260 | 265 | 260 | 265 | 3,000 | 530 |
| 1995-05-30 | 260 | 260 | 260 | 260 | 16,000 | 520 |
| 1995-05-26 | 268 | 270 | 265 | 265 | 24,000 | 530 |
| 1995-05-25 | 291 | 291 | 280 | 280 | 10,000 | 560 |
| 1995-05-24 | 287 | 287 | 286 | 286 | 2,000 | 572 |
| 1995-05-23 | 300 | 305 | 295 | 305 | 6,000 | 610 |
| 1995-05-22 | 313 | 313 | 300 | 300 | 5,000 | 600 |
| 1995-05-19 | 300 | 314 | 300 | 313 | 7,000 | 626 |
| 1995-05-18 | 310 | 310 | 301 | 301 | 2,000 | 602 |
| 1995-05-17 | 310 | 315 | 308 | 315 | 10,000 | 630 |
| 1995-05-16 | 310 | 315 | 310 | 315 | 10,000 | 630 |
| 1995-05-15 | 310 | 320 | 310 | 311 | 5,000 | 622 |
| 1995-05-12 | 320 | 320 | 315 | 315 | 11,000 | 630 |
| 1995-05-11 | 320 | 320 | 318 | 318 | 5,000 | 636 |
| 1995-05-10 | 325 | 325 | 320 | 320 | 9,000 | 640 |
| 1995-05-09 | 330 | 330 | 325 | 328 | 16,000 | 656 |
| 1995-05-08 | 332 | 334 | 329 | 329 | 8,000 | 658 |
| 1995-05-02 | 330 | 330 | 326 | 326 | 15,000 | 652 |
| 1995-05-01 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1995-04-28 | 344 | 344 | 344 | 344 | 2,000 | 688 |
| 1995-04-27 | 345 | 345 | 340 | 345 | 7,000 | 690 |
| 1995-04-26 | 343 | 345 | 342 | 345 | 40,000 | 690 |
| 1995-04-25 | 330 | 345 | 330 | 342 | 91,000 | 684 |
| 1995-04-24 | 329 | 334 | 329 | 334 | 15,000 | 668 |
| 1995-04-21 | 320 | 328 | 320 | 328 | 21,000 | 656 |
| 1995-04-20 | 322 | 322 | 316 | 320 | 14,000 | 640 |
| 1995-04-19 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 1995-04-18 | 324 | 324 | 320 | 324 | 3,000 | 648 |
| 1995-04-13 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 1995-04-12 | 336 | 336 | 327 | 327 | 6,000 | 654 |
| 1995-04-11 | 330 | 330 | 326 | 326 | 3,000 | 652 |
| 1995-04-10 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1995-04-07 | 335 | 340 | 335 | 340 | 2,000 | 680 |
| 1995-04-06 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1995-04-05 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1995-04-04 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1995-03-31 | 331 | 350 | 331 | 349 | 8,000 | 698 |
| 1995-03-30 | 316 | 331 | 316 | 331 | 2,000 | 662 |
| 1995-03-28 | 332 | 332 | 326 | 326 | 2,000 | 652 |
| 1995-03-27 | 325 | 325 | 322 | 322 | 2,000 | 644 |
| 1995-03-23 | 341 | 341 | 340 | 340 | 5,000 | 680 |
| 1995-03-22 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1995-03-20 | 345 | 350 | 340 | 350 | 3,000 | 700 |
| 1995-03-17 | 348 | 348 | 345 | 345 | 2,000 | 690 |
| 1995-03-16 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1995-03-15 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1995-03-14 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1995-03-13 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1995-03-10 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1995-03-09 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1995-03-07 | 365 | 370 | 365 | 370 | 7,000 | 740 |
| 1995-03-06 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1995-03-02 | 362 | 370 | 356 | 370 | 6,000 | 740 |
| 1995-02-28 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1995-02-27 | 348 | 348 | 348 | 348 | 8,000 | 696 |
| 1995-02-24 | 380 | 380 | 366 | 366 | 16,000 | 732 |
| 1995-02-23 | 375 | 390 | 375 | 375 | 29,000 | 750 |
| 1995-02-22 | 382 | 400 | 370 | 370 | 57,000 | 740 |
| 1995-02-21 | 362 | 375 | 362 | 375 | 19,000 | 750 |
| 1995-02-20 | 375 | 375 | 362 | 362 | 6,000 | 724 |
| 1995-02-17 | 365 | 370 | 365 | 370 | 11,000 | 740 |
| 1995-02-16 | 369 | 369 | 361 | 365 | 4,000 | 730 |
| 1995-02-15 | 370 | 370 | 370 | 370 | 15,000 | 740 |
| 1995-02-14 | 370 | 370 | 370 | 370 | 18,000 | 740 |
| 1995-02-13 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1995-02-09 | 360 | 361 | 360 | 361 | 5,000 | 722 |
| 1995-02-08 | 365 | 365 | 365 | 365 | 7,000 | 730 |
| 1995-02-06 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 1995-02-03 | 378 | 380 | 368 | 380 | 5,000 | 760 |
| 1995-02-02 | 371 | 371 | 371 | 371 | 4,000 | 742 |
| 1995-02-01 | 361 | 366 | 361 | 366 | 5,000 | 732 |
| 1995-01-31 | 380 | 380 | 360 | 360 | 5,000 | 720 |
| 1995-01-30 | 391 | 391 | 388 | 388 | 3,000 | 776 |
| 1995-01-27 | 385 | 395 | 385 | 395 | 4,000 | 790 |
| 1995-01-26 | 395 | 395 | 394 | 395 | 9,000 | 790 |
| 1995-01-25 | 383 | 395 | 380 | 395 | 6,000 | 790 |
| 1995-01-24 | 389 | 389 | 385 | 385 | 4,000 | 770 |
| 1995-01-23 | 391 | 391 | 390 | 390 | 4,000 | 780 |
| 1995-01-20 | 409 | 409 | 396 | 401 | 7,000 | 802 |
| 1995-01-18 | 409 | 409 | 409 | 409 | 3,000 | 818 |
| 1995-01-17 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1995-01-13 | 422 | 423 | 417 | 417 | 19,000 | 834 |
| 1995-01-12 | 423 | 423 | 423 | 423 | 2,000 | 846 |
| 1995-01-11 | 420 | 420 | 418 | 418 | 2,000 | 836 |
| 1995-01-10 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 1995-01-09 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 1995-01-06 | 435 | 435 | 435 | 435 | 3,000 | 870 |
| 1995-01-05 | 435 | 435 | 435 | 435 | 3,000 | 870 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
