5355 日本ルツボ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 121 | 121 | 121 | 121 | 4,000 | 242 |
| 1997-12-29 | 129 | 129 | 120 | 128 | 9,000 | 256 |
| 1997-12-26 | 129 | 129 | 129 | 129 | 6,000 | 258 |
| 1997-12-25 | 114 | 120 | 110 | 120 | 9,000 | 240 |
| 1997-12-24 | 133 | 133 | 116 | 116 | 19,000 | 232 |
| 1997-12-22 | 145 | 145 | 135 | 140 | 16,000 | 280 |
| 1997-12-19 | 174 | 174 | 170 | 170 | 16,000 | 340 |
| 1997-12-18 | 164 | 174 | 164 | 173 | 14,000 | 346 |
| 1997-12-17 | 139 | 154 | 139 | 154 | 22,000 | 308 |
| 1997-12-16 | 169 | 170 | 169 | 169 | 13,000 | 338 |
| 1997-12-15 | 175 | 175 | 169 | 169 | 3,000 | 338 |
| 1997-12-12 | 185 | 185 | 178 | 178 | 4,000 | 356 |
| 1997-12-11 | 190 | 190 | 179 | 179 | 6,000 | 358 |
| 1997-12-10 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1997-12-09 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 1997-12-08 | 199 | 199 | 199 | 199 | 5,000 | 398 |
| 1997-12-05 | 208 | 208 | 200 | 200 | 4,000 | 400 |
| 1997-12-04 | 210 | 210 | 200 | 200 | 7,000 | 400 |
| 1997-12-03 | 215 | 215 | 210 | 210 | 11,000 | 420 |
| 1997-12-02 | 219 | 220 | 215 | 215 | 4,000 | 430 |
| 1997-12-01 | 210 | 214 | 210 | 214 | 9,000 | 428 |
| 1997-11-28 | 200 | 210 | 200 | 210 | 5,000 | 420 |
| 1997-11-27 | 220 | 220 | 210 | 215 | 8,000 | 430 |
| 1997-11-26 | 228 | 235 | 225 | 235 | 16,000 | 470 |
| 1997-11-25 | 228 | 228 | 228 | 228 | 3,000 | 456 |
| 1997-11-21 | 230 | 231 | 230 | 231 | 19,000 | 462 |
| 1997-11-20 | 235 | 240 | 235 | 239 | 6,000 | 478 |
| 1997-11-19 | 245 | 245 | 235 | 235 | 24,000 | 470 |
| 1997-11-18 | 244 | 250 | 244 | 245 | 21,000 | 490 |
| 1997-11-17 | 240 | 245 | 240 | 245 | 3,000 | 490 |
| 1997-11-14 | 235 | 235 | 235 | 235 | 7,000 | 470 |
| 1997-11-13 | 235 | 235 | 235 | 235 | 12,000 | 470 |
| 1997-11-12 | 236 | 250 | 236 | 250 | 8,000 | 500 |
| 1997-11-11 | 230 | 231 | 225 | 231 | 10,000 | 462 |
| 1997-11-10 | 240 | 240 | 235 | 235 | 13,000 | 470 |
| 1997-11-07 | 247 | 247 | 240 | 240 | 22,000 | 480 |
| 1997-11-06 | 270 | 272 | 252 | 252 | 23,000 | 504 |
| 1997-11-05 | 278 | 280 | 273 | 280 | 23,000 | 560 |
| 1997-11-04 | 279 | 280 | 278 | 280 | 6,000 | 560 |
| 1997-10-31 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1997-10-30 | 260 | 280 | 255 | 280 | 51,000 | 560 |
| 1997-10-29 | 240 | 265 | 240 | 265 | 6,000 | 530 |
| 1997-10-28 | 240 | 241 | 240 | 240 | 10,000 | 480 |
| 1997-10-27 | 262 | 262 | 258 | 260 | 21,000 | 520 |
| 1997-10-24 | 257 | 261 | 252 | 261 | 5,000 | 522 |
| 1997-10-23 | 237 | 247 | 237 | 247 | 4,000 | 494 |
| 1997-10-22 | 235 | 245 | 231 | 242 | 16,000 | 484 |
| 1997-10-21 | 225 | 240 | 225 | 235 | 8,000 | 470 |
| 1997-10-20 | 222 | 225 | 222 | 225 | 3,000 | 450 |
| 1997-10-17 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1997-10-16 | 221 | 221 | 220 | 220 | 7,000 | 440 |
| 1997-10-15 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 1997-10-14 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 1997-10-13 | 240 | 240 | 230 | 230 | 6,000 | 460 |
| 1997-10-09 | 235 | 235 | 230 | 230 | 5,000 | 460 |
| 1997-10-07 | 225 | 230 | 225 | 230 | 6,000 | 460 |
| 1997-10-06 | 230 | 230 | 230 | 230 | 10,000 | 460 |
| 1997-10-03 | 230 | 235 | 230 | 230 | 7,000 | 460 |
| 1997-10-02 | 220 | 235 | 220 | 235 | 6,000 | 470 |
| 1997-10-01 | 220 | 220 | 215 | 215 | 19,000 | 430 |
| 1997-09-30 | 224 | 225 | 217 | 220 | 18,000 | 440 |
| 1997-09-29 | 225 | 227 | 217 | 224 | 31,000 | 448 |
| 1997-09-26 | 230 | 230 | 222 | 225 | 5,000 | 450 |
| 1997-09-25 | 237 | 245 | 237 | 245 | 3,000 | 490 |
| 1997-09-24 | 245 | 245 | 230 | 235 | 10,000 | 470 |
| 1997-09-22 | 240 | 240 | 230 | 240 | 9,000 | 480 |
| 1997-09-19 | 250 | 250 | 222 | 222 | 6,000 | 444 |
| 1997-09-18 | 257 | 257 | 257 | 257 | 6,000 | 514 |
| 1997-09-17 | 279 | 279 | 257 | 257 | 14,000 | 514 |
| 1997-09-16 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 1997-09-12 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1997-09-11 | 290 | 290 | 285 | 285 | 7,000 | 570 |
| 1997-09-10 | 323 | 323 | 291 | 291 | 22,000 | 582 |
| 1997-09-09 | 275 | 325 | 275 | 325 | 88,000 | 650 |
| 1997-09-08 | 260 | 270 | 260 | 270 | 6,000 | 540 |
| 1997-09-05 | 255 | 255 | 253 | 255 | 8,000 | 510 |
| 1997-09-04 | 252 | 253 | 252 | 252 | 4,000 | 504 |
| 1997-09-03 | 252 | 253 | 252 | 253 | 2,000 | 506 |
| 1997-09-02 | 256 | 256 | 251 | 252 | 4,000 | 504 |
| 1997-09-01 | 248 | 249 | 248 | 249 | 4,000 | 498 |
| 1997-08-29 | 257 | 257 | 249 | 249 | 3,000 | 498 |
| 1997-08-28 | 247 | 247 | 247 | 247 | 2,000 | 494 |
| 1997-08-27 | 247 | 250 | 247 | 247 | 4,000 | 494 |
| 1997-08-26 | 247 | 247 | 247 | 247 | 10,000 | 494 |
| 1997-08-25 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 1997-08-22 | 249 | 249 | 245 | 245 | 2,000 | 490 |
| 1997-08-21 | 253 | 253 | 241 | 245 | 18,000 | 490 |
| 1997-08-20 | 255 | 255 | 245 | 245 | 14,000 | 490 |
| 1997-08-19 | 260 | 260 | 258 | 258 | 32,000 | 516 |
| 1997-08-18 | 270 | 270 | 269 | 269 | 6,000 | 538 |
| 1997-08-15 | 256 | 260 | 254 | 260 | 14,000 | 520 |
| 1997-08-14 | 260 | 265 | 260 | 260 | 11,000 | 520 |
| 1997-08-13 | 260 | 265 | 255 | 260 | 25,000 | 520 |
| 1997-08-12 | 257 | 260 | 255 | 260 | 9,000 | 520 |
| 1997-08-11 | 250 | 255 | 247 | 247 | 20,000 | 494 |
| 1997-08-08 | 256 | 265 | 255 | 257 | 31,000 | 514 |
| 1997-08-07 | 260 | 265 | 256 | 256 | 12,000 | 512 |
| 1997-08-06 | 251 | 270 | 251 | 259 | 19,000 | 518 |
| 1997-08-05 | 250 | 250 | 240 | 240 | 14,000 | 480 |
| 1997-08-04 | 295 | 295 | 290 | 290 | 4,000 | 580 |
| 1997-07-30 | 291 | 291 | 290 | 290 | 4,000 | 580 |
| 1997-07-28 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1997-07-25 | 320 | 320 | 310 | 310 | 3,000 | 620 |
| 1997-07-24 | 320 | 320 | 310 | 310 | 6,000 | 620 |
| 1997-07-23 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1997-07-16 | 332 | 332 | 330 | 330 | 4,000 | 660 |
| 1997-07-15 | 336 | 337 | 330 | 332 | 9,000 | 664 |
| 1997-07-14 | 345 | 349 | 330 | 331 | 19,000 | 662 |
| 1997-07-11 | 345 | 346 | 344 | 345 | 17,000 | 690 |
| 1997-07-09 | 348 | 349 | 330 | 346 | 8,000 | 692 |
| 1997-07-08 | 340 | 355 | 340 | 350 | 14,000 | 700 |
| 1997-07-07 | 343 | 353 | 343 | 353 | 23,000 | 706 |
| 1997-07-04 | 388 | 388 | 368 | 368 | 23,000 | 736 |
| 1997-07-03 | 385 | 387 | 380 | 380 | 17,000 | 760 |
| 1997-07-02 | 406 | 409 | 390 | 393 | 19,000 | 786 |
| 1997-07-01 | 426 | 426 | 401 | 401 | 32,000 | 802 |
| 1997-06-30 | 393 | 424 | 393 | 424 | 207,000 | 848 |
| 1997-06-27 | 399 | 400 | 381 | 388 | 19,000 | 776 |
| 1997-06-26 | 408 | 410 | 390 | 399 | 60,000 | 798 |
| 1997-06-25 | 399 | 410 | 389 | 410 | 158,000 | 820 |
| 1997-06-24 | 373 | 418 | 369 | 394 | 115,000 | 788 |
| 1997-06-23 | 392 | 394 | 373 | 373 | 66,000 | 746 |
| 1997-06-20 | 410 | 410 | 370 | 370 | 120,000 | 740 |
| 1997-06-19 | 386 | 439 | 385 | 425 | 287,000 | 850 |
| 1997-06-18 | 345 | 385 | 345 | 377 | 110,000 | 754 |
| 1997-06-17 | 349 | 350 | 335 | 335 | 19,000 | 670 |
| 1997-06-16 | 357 | 362 | 345 | 346 | 94,000 | 692 |
| 1997-06-13 | 299 | 345 | 298 | 345 | 130,000 | 690 |
| 1997-06-12 | 299 | 301 | 297 | 297 | 22,000 | 594 |
| 1997-06-11 | 270 | 299 | 270 | 299 | 23,000 | 598 |
| 1997-06-10 | 266 | 270 | 265 | 270 | 3,000 | 540 |
| 1997-06-09 | 272 | 272 | 266 | 266 | 5,000 | 532 |
| 1997-06-05 | 293 | 293 | 282 | 282 | 4,000 | 564 |
| 1997-06-04 | 283 | 288 | 283 | 288 | 19,000 | 576 |
| 1997-06-03 | 284 | 284 | 282 | 282 | 2,000 | 564 |
| 1997-05-30 | 282 | 282 | 281 | 281 | 3,000 | 562 |
| 1997-05-29 | 289 | 289 | 279 | 285 | 34,000 | 570 |
| 1997-05-28 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 1997-05-27 | 297 | 302 | 293 | 293 | 19,000 | 586 |
| 1997-05-26 | 296 | 307 | 295 | 307 | 20,000 | 614 |
| 1997-05-23 | 278 | 290 | 278 | 289 | 14,000 | 578 |
| 1997-05-22 | 278 | 278 | 277 | 277 | 7,000 | 554 |
| 1997-05-21 | 277 | 279 | 277 | 277 | 6,000 | 554 |
| 1997-05-20 | 284 | 290 | 277 | 277 | 29,000 | 554 |
| 1997-05-19 | 276 | 283 | 276 | 283 | 13,000 | 566 |
| 1997-05-15 | 272 | 272 | 271 | 271 | 4,000 | 542 |
| 1997-05-14 | 271 | 275 | 270 | 272 | 18,000 | 544 |
| 1997-05-13 | 277 | 277 | 272 | 272 | 7,000 | 544 |
| 1997-05-12 | 273 | 274 | 270 | 274 | 9,000 | 548 |
| 1997-05-09 | 265 | 275 | 265 | 274 | 12,000 | 548 |
| 1997-05-08 | 268 | 268 | 268 | 268 | 4,000 | 536 |
| 1997-05-07 | 263 | 264 | 262 | 263 | 9,000 | 526 |
| 1997-05-06 | 262 | 264 | 262 | 262 | 7,000 | 524 |
| 1997-05-02 | 255 | 265 | 255 | 265 | 8,000 | 530 |
| 1997-05-01 | 252 | 265 | 250 | 265 | 25,000 | 530 |
| 1997-04-25 | 265 | 265 | 260 | 260 | 9,000 | 520 |
| 1997-04-24 | 268 | 275 | 268 | 275 | 12,000 | 550 |
| 1997-04-23 | 283 | 283 | 283 | 283 | 23,000 | 566 |
| 1997-04-22 | 260 | 283 | 260 | 283 | 41,000 | 566 |
| 1997-04-21 | 243 | 260 | 243 | 259 | 51,000 | 518 |
| 1997-04-18 | 235 | 240 | 235 | 240 | 14,000 | 480 |
| 1997-04-17 | 235 | 238 | 235 | 238 | 7,000 | 476 |
| 1997-04-16 | 229 | 235 | 229 | 234 | 18,000 | 468 |
| 1997-04-15 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1997-04-14 | 230 | 230 | 225 | 225 | 13,000 | 450 |
| 1997-04-11 | 224 | 224 | 220 | 220 | 4,000 | 440 |
| 1997-04-10 | 221 | 229 | 221 | 229 | 3,000 | 458 |
| 1997-04-09 | 226 | 229 | 221 | 221 | 13,000 | 442 |
| 1997-04-08 | 224 | 224 | 221 | 224 | 29,000 | 448 |
| 1997-04-07 | 241 | 242 | 230 | 230 | 17,000 | 460 |
| 1997-04-04 | 242 | 242 | 242 | 242 | 2,000 | 484 |
| 1997-04-03 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 1997-04-01 | 253 | 253 | 253 | 253 | 3,000 | 506 |
| 1997-03-31 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1997-03-28 | 260 | 261 | 260 | 260 | 17,000 | 520 |
| 1997-03-27 | 263 | 263 | 260 | 260 | 7,000 | 520 |
| 1997-03-24 | 260 | 262 | 260 | 262 | 3,000 | 524 |
| 1997-03-19 | 263 | 263 | 263 | 263 | 11,000 | 526 |
| 1997-03-18 | 263 | 263 | 262 | 262 | 11,000 | 524 |
| 1997-03-17 | 260 | 262 | 260 | 262 | 3,000 | 524 |
| 1997-03-14 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1997-03-13 | 261 | 261 | 260 | 260 | 5,000 | 520 |
| 1997-03-12 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1997-03-11 | 260 | 260 | 260 | 260 | 9,000 | 520 |
| 1997-03-10 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 1997-03-06 | 265 | 265 | 261 | 261 | 2,000 | 522 |
| 1997-03-05 | 275 | 275 | 269 | 269 | 3,000 | 538 |
| 1997-03-04 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1997-02-27 | 271 | 271 | 271 | 271 | 5,000 | 542 |
| 1997-02-26 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1997-02-25 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1997-02-24 | 275 | 280 | 275 | 280 | 3,000 | 560 |
| 1997-02-19 | 265 | 265 | 265 | 265 | 11,000 | 530 |
| 1997-02-17 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1997-02-14 | 266 | 266 | 265 | 265 | 4,000 | 530 |
| 1997-02-13 | 275 | 275 | 267 | 267 | 10,000 | 534 |
| 1997-02-12 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 1997-02-10 | 265 | 265 | 265 | 265 | 11,000 | 530 |
| 1997-02-07 | 266 | 266 | 265 | 265 | 6,000 | 530 |
| 1997-02-06 | 265 | 265 | 262 | 265 | 6,000 | 530 |
| 1997-02-05 | 265 | 265 | 265 | 265 | 4,000 | 530 |
| 1997-02-04 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 1997-02-03 | 265 | 265 | 260 | 260 | 3,000 | 520 |
| 1997-01-31 | 257 | 261 | 257 | 260 | 10,000 | 520 |
| 1997-01-30 | 257 | 257 | 257 | 257 | 8,000 | 514 |
| 1997-01-29 | 255 | 255 | 255 | 255 | 27,000 | 510 |
| 1997-01-28 | 260 | 260 | 250 | 255 | 47,000 | 510 |
| 1997-01-27 | 265 | 265 | 264 | 264 | 2,000 | 528 |
| 1997-01-24 | 265 | 265 | 265 | 265 | 12,000 | 530 |
| 1997-01-23 | 265 | 265 | 265 | 265 | 6,000 | 530 |
| 1997-01-22 | 265 | 267 | 265 | 265 | 8,000 | 530 |
| 1997-01-21 | 265 | 265 | 260 | 260 | 13,000 | 520 |
| 1997-01-20 | 278 | 278 | 270 | 270 | 20,000 | 540 |
| 1997-01-17 | 274 | 275 | 270 | 275 | 25,000 | 550 |
| 1997-01-16 | 268 | 272 | 268 | 272 | 2,000 | 544 |
| 1997-01-14 | 270 | 270 | 265 | 265 | 6,000 | 530 |
| 1997-01-13 | 262 | 265 | 262 | 265 | 6,000 | 530 |
| 1997-01-10 | 275 | 275 | 262 | 262 | 4,000 | 524 |
| 1997-01-09 | 286 | 286 | 280 | 280 | 55,000 | 560 |
| 1997-01-08 | 295 | 295 | 286 | 286 | 43,000 | 572 |
| 1997-01-07 | 295 | 296 | 291 | 296 | 12,000 | 592 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
