5355 日本ルツボ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 292 | 298 | 292 | 298 | 3,000 | 596 |
| 1996-12-27 | 302 | 305 | 300 | 300 | 6,000 | 600 |
| 1996-12-26 | 297 | 297 | 297 | 297 | 6,000 | 594 |
| 1996-12-25 | 287 | 287 | 287 | 287 | 2,000 | 574 |
| 1996-12-20 | 304 | 304 | 304 | 304 | 4,000 | 608 |
| 1996-12-19 | 305 | 305 | 301 | 301 | 6,000 | 602 |
| 1996-12-18 | 310 | 310 | 305 | 305 | 10,000 | 610 |
| 1996-12-16 | 320 | 320 | 316 | 316 | 3,000 | 632 |
| 1996-12-13 | 320 | 320 | 310 | 310 | 4,000 | 620 |
| 1996-12-12 | 336 | 336 | 320 | 320 | 8,000 | 640 |
| 1996-12-11 | 331 | 331 | 330 | 331 | 5,000 | 662 |
| 1996-12-10 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1996-12-09 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1996-12-06 | 341 | 341 | 340 | 340 | 11,000 | 680 |
| 1996-12-05 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1996-11-29 | 349 | 350 | 349 | 350 | 12,000 | 700 |
| 1996-11-27 | 380 | 380 | 379 | 379 | 4,000 | 758 |
| 1996-11-25 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1996-11-22 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 1996-11-21 | 383 | 383 | 382 | 383 | 3,000 | 766 |
| 1996-11-20 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 1996-11-18 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 1996-11-15 | 365 | 369 | 363 | 369 | 50,000 | 738 |
| 1996-11-13 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1996-11-12 | 395 | 395 | 394 | 394 | 6,000 | 788 |
| 1996-11-11 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1996-11-08 | 384 | 390 | 384 | 390 | 15,000 | 780 |
| 1996-11-07 | 382 | 386 | 381 | 385 | 7,000 | 770 |
| 1996-11-05 | 368 | 368 | 365 | 365 | 2,000 | 730 |
| 1996-11-01 | 363 | 363 | 362 | 363 | 12,000 | 726 |
| 1996-10-31 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 1996-10-30 | 373 | 373 | 373 | 373 | 4,000 | 746 |
| 1996-10-29 | 363 | 364 | 362 | 363 | 7,000 | 726 |
| 1996-10-28 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 1996-10-25 | 362 | 362 | 359 | 359 | 7,000 | 718 |
| 1996-10-24 | 361 | 362 | 360 | 362 | 19,000 | 724 |
| 1996-10-23 | 371 | 372 | 366 | 366 | 26,000 | 732 |
| 1996-10-22 | 382 | 382 | 371 | 372 | 17,000 | 744 |
| 1996-10-18 | 394 | 405 | 394 | 405 | 10,000 | 810 |
| 1996-10-17 | 371 | 386 | 371 | 386 | 3,000 | 772 |
| 1996-10-16 | 357 | 357 | 355 | 357 | 9,000 | 714 |
| 1996-10-15 | 354 | 356 | 350 | 356 | 32,000 | 712 |
| 1996-10-14 | 365 | 365 | 351 | 356 | 7,000 | 712 |
| 1996-10-11 | 369 | 372 | 365 | 365 | 8,000 | 730 |
| 1996-10-09 | 376 | 376 | 374 | 374 | 4,000 | 748 |
| 1996-10-08 | 380 | 380 | 377 | 377 | 15,000 | 754 |
| 1996-10-07 | 394 | 394 | 379 | 379 | 28,000 | 758 |
| 1996-10-04 | 400 | 400 | 398 | 398 | 4,000 | 796 |
| 1996-10-03 | 398 | 403 | 398 | 403 | 5,000 | 806 |
| 1996-10-02 | 398 | 398 | 395 | 398 | 8,000 | 796 |
| 1996-10-01 | 396 | 396 | 395 | 395 | 17,000 | 790 |
| 1996-09-27 | 398 | 402 | 395 | 402 | 11,000 | 804 |
| 1996-09-26 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 1996-09-24 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 1996-09-20 | 397 | 397 | 396 | 396 | 5,000 | 792 |
| 1996-09-19 | 402 | 402 | 402 | 402 | 11,000 | 804 |
| 1996-09-18 | 402 | 402 | 402 | 402 | 11,000 | 804 |
| 1996-09-13 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1996-09-12 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 1996-09-11 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1996-09-10 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 1996-09-09 | 381 | 381 | 381 | 381 | 4,000 | 762 |
| 1996-09-06 | 409 | 409 | 401 | 401 | 6,000 | 802 |
| 1996-08-30 | 418 | 425 | 418 | 425 | 9,000 | 850 |
| 1996-08-28 | 428 | 428 | 428 | 428 | 3,000 | 856 |
| 1996-08-16 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1996-08-15 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1996-08-14 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1996-08-13 | 409 | 409 | 400 | 400 | 4,000 | 800 |
| 1996-08-12 | 397 | 400 | 396 | 400 | 7,000 | 800 |
| 1996-08-09 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1996-08-08 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1996-08-07 | 409 | 409 | 400 | 400 | 5,000 | 800 |
| 1996-08-06 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1996-08-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1996-08-01 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1996-07-31 | 405 | 411 | 405 | 411 | 3,000 | 822 |
| 1996-07-30 | 430 | 430 | 430 | 430 | 17,000 | 860 |
| 1996-07-25 | 431 | 448 | 431 | 448 | 8,000 | 896 |
| 1996-07-24 | 433 | 440 | 433 | 438 | 16,000 | 876 |
| 1996-07-23 | 434 | 435 | 433 | 435 | 7,000 | 870 |
| 1996-07-17 | 432 | 432 | 431 | 431 | 6,000 | 862 |
| 1996-07-16 | 431 | 444 | 431 | 444 | 10,000 | 888 |
| 1996-07-15 | 431 | 431 | 431 | 431 | 23,000 | 862 |
| 1996-07-12 | 465 | 465 | 455 | 455 | 10,000 | 910 |
| 1996-07-11 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1996-07-10 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1996-07-09 | 450 | 450 | 450 | 450 | 12,000 | 900 |
| 1996-07-08 | 455 | 455 | 455 | 455 | 15,000 | 910 |
| 1996-07-04 | 459 | 459 | 450 | 450 | 25,000 | 900 |
| 1996-07-03 | 457 | 457 | 457 | 457 | 20,000 | 914 |
| 1996-07-02 | 466 | 466 | 461 | 461 | 6,000 | 922 |
| 1996-07-01 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 1996-06-28 | 480 | 480 | 475 | 475 | 23,000 | 950 |
| 1996-06-21 | 480 | 480 | 480 | 480 | 10,000 | 960 |
| 1996-06-20 | 485 | 485 | 480 | 480 | 20,000 | 960 |
| 1996-06-19 | 485 | 485 | 485 | 485 | 10,000 | 970 |
| 1996-06-18 | 490 | 492 | 490 | 492 | 15,000 | 984 |
| 1996-06-17 | 493 | 493 | 493 | 493 | 4,000 | 986 |
| 1996-06-14 | 469 | 492 | 465 | 487 | 21,000 | 974 |
| 1996-06-12 | 446 | 466 | 446 | 466 | 22,000 | 932 |
| 1996-06-11 | 430 | 436 | 430 | 436 | 6,000 | 872 |
| 1996-06-10 | 431 | 431 | 425 | 425 | 6,000 | 850 |
| 1996-06-07 | 449 | 449 | 430 | 430 | 15,000 | 860 |
| 1996-06-06 | 457 | 457 | 450 | 450 | 10,000 | 900 |
| 1996-06-05 | 460 | 462 | 457 | 457 | 14,000 | 914 |
| 1996-06-04 | 455 | 455 | 450 | 450 | 6,000 | 900 |
| 1996-06-03 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1996-05-31 | 484 | 484 | 480 | 481 | 5,000 | 962 |
| 1996-05-30 | 484 | 489 | 484 | 484 | 9,000 | 968 |
| 1996-05-29 | 499 | 499 | 486 | 486 | 4,000 | 972 |
| 1996-05-28 | 490 | 500 | 490 | 500 | 21,000 | 1,000 |
| 1996-05-27 | 490 | 490 | 485 | 485 | 5,000 | 970 |
| 1996-05-24 | 483 | 505 | 483 | 500 | 27,000 | 1,000 |
| 1996-05-23 | 487 | 487 | 486 | 486 | 8,000 | 972 |
| 1996-05-22 | 491 | 499 | 488 | 499 | 7,000 | 998 |
| 1996-05-21 | 491 | 499 | 491 | 491 | 3,000 | 982 |
| 1996-05-20 | 491 | 491 | 486 | 488 | 4,000 | 976 |
| 1996-05-17 | 500 | 500 | 491 | 491 | 20,000 | 982 |
| 1996-05-16 | 510 | 510 | 495 | 495 | 36,000 | 990 |
| 1996-05-15 | 492 | 505 | 492 | 505 | 44,000 | 1,010 |
| 1996-05-14 | 488 | 488 | 481 | 488 | 29,000 | 976 |
| 1996-05-13 | 487 | 487 | 483 | 483 | 4,000 | 966 |
| 1996-05-10 | 486 | 486 | 481 | 482 | 10,000 | 964 |
| 1996-05-09 | 481 | 489 | 480 | 481 | 61,000 | 962 |
| 1996-05-08 | 480 | 480 | 480 | 480 | 13,000 | 960 |
| 1996-05-07 | 499 | 499 | 489 | 490 | 14,000 | 980 |
| 1996-05-02 | 491 | 500 | 491 | 499 | 11,000 | 998 |
| 1996-05-01 | 490 | 501 | 490 | 501 | 18,000 | 1,002 |
| 1996-04-30 | 490 | 494 | 490 | 494 | 20,000 | 988 |
| 1996-04-26 | 510 | 510 | 499 | 500 | 19,000 | 1,000 |
| 1996-04-25 | 509 | 514 | 500 | 514 | 58,000 | 1,028 |
| 1996-04-24 | 499 | 504 | 497 | 503 | 56,000 | 1,006 |
| 1996-04-23 | 503 | 520 | 500 | 500 | 161,000 | 1,000 |
| 1996-04-22 | 474 | 497 | 472 | 495 | 61,000 | 990 |
| 1996-04-19 | 466 | 469 | 460 | 460 | 23,000 | 920 |
| 1996-04-18 | 459 | 466 | 459 | 466 | 29,000 | 932 |
| 1996-04-17 | 469 | 470 | 466 | 466 | 29,000 | 932 |
| 1996-04-16 | 477 | 479 | 467 | 470 | 36,000 | 940 |
| 1996-04-15 | 466 | 475 | 465 | 475 | 20,000 | 950 |
| 1996-04-12 | 464 | 469 | 464 | 465 | 10,000 | 930 |
| 1996-04-11 | 465 | 465 | 461 | 465 | 16,000 | 930 |
| 1996-04-10 | 467 | 470 | 461 | 466 | 29,000 | 932 |
| 1996-04-09 | 456 | 477 | 456 | 465 | 54,000 | 930 |
| 1996-04-08 | 461 | 465 | 460 | 461 | 42,000 | 922 |
| 1996-04-05 | 454 | 461 | 452 | 459 | 53,000 | 918 |
| 1996-04-04 | 449 | 453 | 444 | 452 | 51,000 | 904 |
| 1996-04-03 | 438 | 448 | 433 | 448 | 33,000 | 896 |
| 1996-04-02 | 435 | 435 | 426 | 435 | 16,000 | 870 |
| 1996-04-01 | 421 | 433 | 421 | 433 | 4,000 | 866 |
| 1996-03-29 | 400 | 423 | 400 | 423 | 26,000 | 846 |
| 1996-03-28 | 400 | 403 | 400 | 403 | 9,000 | 806 |
| 1996-03-27 | 393 | 400 | 393 | 400 | 11,000 | 800 |
| 1996-03-22 | 377 | 378 | 377 | 377 | 25,000 | 754 |
| 1996-03-21 | 390 | 390 | 383 | 383 | 4,000 | 766 |
| 1996-03-19 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 1996-03-18 | 390 | 390 | 390 | 390 | 20,000 | 780 |
| 1996-03-15 | 399 | 399 | 394 | 394 | 3,000 | 788 |
| 1996-03-12 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 1996-03-11 | 400 | 403 | 398 | 398 | 7,000 | 796 |
| 1996-03-08 | 390 | 405 | 390 | 405 | 15,000 | 810 |
| 1996-03-07 | 391 | 391 | 385 | 385 | 14,000 | 770 |
| 1996-03-06 | 392 | 395 | 391 | 391 | 9,000 | 782 |
| 1996-03-05 | 395 | 395 | 391 | 391 | 10,000 | 782 |
| 1996-03-04 | 396 | 396 | 395 | 395 | 3,000 | 790 |
| 1996-02-29 | 400 | 405 | 393 | 393 | 8,000 | 786 |
| 1996-02-28 | 400 | 401 | 400 | 401 | 9,000 | 802 |
| 1996-02-27 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 1996-02-26 | 406 | 410 | 405 | 405 | 9,000 | 810 |
| 1996-02-23 | 410 | 410 | 408 | 408 | 3,000 | 816 |
| 1996-02-22 | 407 | 410 | 406 | 410 | 7,000 | 820 |
| 1996-02-21 | 404 | 404 | 402 | 402 | 4,000 | 804 |
| 1996-02-20 | 405 | 406 | 404 | 404 | 9,000 | 808 |
| 1996-02-19 | 407 | 407 | 401 | 402 | 6,000 | 804 |
| 1996-02-16 | 410 | 410 | 405 | 410 | 6,000 | 820 |
| 1996-02-15 | 420 | 420 | 418 | 418 | 11,000 | 836 |
| 1996-02-14 | 421 | 425 | 421 | 421 | 6,000 | 842 |
| 1996-02-13 | 433 | 433 | 425 | 425 | 17,000 | 850 |
| 1996-02-09 | 428 | 428 | 427 | 428 | 6,000 | 856 |
| 1996-02-07 | 437 | 437 | 421 | 427 | 16,000 | 854 |
| 1996-02-06 | 422 | 437 | 422 | 437 | 9,000 | 874 |
| 1996-02-05 | 445 | 445 | 445 | 445 | 8,000 | 890 |
| 1996-02-02 | 448 | 450 | 445 | 445 | 20,000 | 890 |
| 1996-02-01 | 429 | 443 | 429 | 443 | 15,000 | 886 |
| 1996-01-31 | 423 | 429 | 423 | 427 | 48,000 | 854 |
| 1996-01-30 | 428 | 430 | 418 | 421 | 25,000 | 842 |
| 1996-01-29 | 417 | 420 | 417 | 420 | 6,000 | 840 |
| 1996-01-26 | 416 | 417 | 410 | 415 | 18,000 | 830 |
| 1996-01-25 | 419 | 420 | 417 | 420 | 7,000 | 840 |
| 1996-01-24 | 419 | 420 | 419 | 419 | 8,000 | 838 |
| 1996-01-23 | 420 | 420 | 418 | 419 | 11,000 | 838 |
| 1996-01-22 | 426 | 426 | 420 | 420 | 14,000 | 840 |
| 1996-01-19 | 430 | 430 | 425 | 425 | 10,000 | 850 |
| 1996-01-18 | 440 | 440 | 435 | 435 | 13,000 | 870 |
| 1996-01-17 | 440 | 450 | 440 | 440 | 67,000 | 880 |
| 1996-01-16 | 425 | 447 | 425 | 435 | 26,000 | 870 |
| 1996-01-12 | 415 | 421 | 415 | 415 | 17,000 | 830 |
| 1996-01-11 | 419 | 419 | 406 | 415 | 7,000 | 830 |
| 1996-01-10 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1996-01-09 | 416 | 420 | 415 | 420 | 10,000 | 840 |
| 1996-01-08 | 425 | 425 | 406 | 406 | 7,000 | 812 |
| 1996-01-05 | 420 | 425 | 420 | 420 | 9,000 | 840 |
| 1996-01-04 | 410 | 410 | 410 | 410 | 5,000 | 820 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
