5355 日本ルツボ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	90	90	90	90	1,000	180
1998-12-22	95	95	95	95	6,000	190
1998-12-17	95	95	95	95	1,000	190
1998-12-16	95	95	95	95	1,000	190
1998-12-15	107	107	107	107	1,000	214
1998-12-14	98	98	98	98	8,000	196
1998-12-08	100	100	100	100	1,000	200
1998-12-07	100	100	100	100	10,000	200
1998-12-04	105	109	105	109	3,000	218
1998-12-03	104	104	104	104	5,000	208
1998-12-02	109	109	108	109	7,000	218
1998-12-01	108	108	108	108	4,000	216
1998-11-30	100	105	100	104	12,000	208
1998-11-27	97	99	97	99	6,000	198
1998-11-26	96	96	96	96	3,000	192
1998-11-25	94	96	94	96	7,000	192
1998-11-24	94	94	94	94	5,000	188
1998-11-20	86	89	86	89	3,000	178
1998-11-19	89	89	83	83	26,000	166
1998-11-18	89	89	89	89	2,000	178
1998-11-17	81	81	81	81	13,000	162
1998-11-16	90	90	88	88	4,000	176
1998-11-13	81	85	81	85	4,000	170
1998-11-12	85	85	81	81	6,000	162
1998-11-10	82	82	82	82	4,000	164
1998-11-09	82	82	82	82	8,000	164
1998-11-06	85	85	85	85	3,000	170
1998-11-05	90	90	89	89	6,000	178
1998-11-04	81	81	78	80	35,000	160
1998-11-02	71	71	71	71	39,000	142
1998-10-30	90	90	85	85	15,000	170
1998-10-28	95	95	90	90	6,000	180
1998-10-27	95	95	95	95	1,000	190
1998-10-22	85	100	85	100	16,000	200
1998-10-21	92	93	90	90	4,000	180
1998-10-20	85	85	85	85	1,000	170
1998-10-15	92	92	92	92	2,000	184
1998-10-13	94	94	94	94	4,000	188
1998-10-09	85	85	85	85	1,000	170
1998-10-08	80	86	80	85	16,000	170
1998-10-07	80	80	79	80	29,000	160
1998-10-06	80	80	80	80	20,000	160
1998-10-05	84	84	84	84	3,000	168
1998-10-02	79	79	70	74	16,000	148
1998-10-01	90	90	80	80	18,000	160
1998-09-30	94	94	90	90	2,000	180
1998-09-29	105	105	103	104	7,000	208
1998-09-28	105	105	105	105	4,000	210
1998-09-25	105	105	105	105	5,000	210
1998-09-21	106	106	106	106	1,000	212
1998-09-18	106	106	106	106	2,000	212
1998-09-17	106	106	106	106	1,000	212
1998-09-16	106	106	106	106	2,000	212
1998-09-14	115	115	106	106	8,000	212
1998-09-11	106	106	106	106	4,000	212
1998-09-10	111	111	106	106	11,000	212
1998-09-09	116	116	116	116	1,000	232
1998-09-08	115	116	115	116	16,000	232
1998-09-07	115	115	115	115	1,000	230
1998-09-04	116	116	115	115	15,000	230
1998-09-03	125	125	116	116	7,000	232
1998-09-02	125	125	125	125	6,000	250
1998-09-01	111	111	111	111	1,000	222
1998-08-31	111	111	111	111	8,000	222
1998-08-28	118	118	111	112	5,000	224
1998-08-27	125	125	118	118	2,000	236
1998-08-26	130	130	118	120	20,000	240
1998-08-25	130	130	130	130	16,000	260
1998-08-21	136	136	136	136	2,000	272
1998-08-13	135	135	133	133	5,000	266
1998-08-12	145	145	145	145	4,000	290
1998-08-11	145	145	145	145	3,000	290
1998-08-10	145	145	145	145	7,000	290
1998-08-07	147	147	147	147	1,000	294
1998-08-06	135	135	135	135	1,000	270
1998-08-05	134	134	134	134	2,000	268
1998-08-04	149	149	149	149	1,000	298
1998-08-03	133	135	133	135	6,000	270
1998-07-31	131	133	131	133	2,000	266
1998-07-30	130	130	130	130	6,000	260
1998-07-28	135	140	135	140	6,000	280
1998-07-27	138	138	135	135	12,000	270
1998-07-24	147	147	147	147	1,000	294
1998-07-23	140	140	137	137	8,000	274
1998-07-16	142	149	142	149	3,000	298
1998-07-15	147	147	140	140	9,000	280
1998-07-14	164	164	155	155	26,000	310
1998-07-13	135	135	135	135	2,000	270
1998-07-10	152	152	150	150	11,000	300
1998-07-09	152	152	152	152	1,000	304
1998-07-08	149	151	149	151	5,000	302
1998-07-07	150	151	147	147	20,000	294
1998-07-06	151	152	147	150	8,000	300
1998-07-03	155	155	146	146	3,000	292
1998-07-02	165	170	155	155	6,000	310
1998-07-01	150	150	150	150	2,000	300
1998-06-30	144	150	144	150	7,000	300
1998-06-29	144	144	144	144	1,000	288
1998-06-25	131	131	131	131	2,000	262
1998-06-24	132	132	132	132	6,000	264
1998-06-15	132	147	132	147	2,000	294
1998-06-12	150	150	150	150	3,000	300
1998-06-09	140	140	140	140	2,000	280
1998-06-08	141	141	140	140	3,000	280
1998-06-03	140	141	140	141	2,000	282
1998-06-02	154	154	154	154	1,000	308
1998-06-01	140	140	140	140	17,000	280
1998-05-29	140	140	140	140	2,000	280
1998-05-28	144	144	141	141	3,000	282
1998-05-27	144	144	144	144	5,000	288
1998-05-25	142	144	142	144	5,000	288
1998-05-22	159	159	159	159	1,000	318
1998-05-20	140	140	140	140	1,000	280
1998-05-19	147	147	140	140	3,000	280
1998-05-18	150	150	150	150	2,000	300
1998-05-15	151	151	151	151	2,000	302
1998-05-14	152	152	152	152	1,000	304
1998-05-13	152	152	152	152	3,000	304
1998-05-12	151	151	151	151	3,000	302
1998-05-11	151	151	150	150	6,000	300
1998-05-07	150	150	150	150	1,000	300
1998-05-06	160	160	150	150	4,000	300
1998-05-01	160	160	160	160	1,000	320
1998-04-30	159	159	159	159	5,000	318
1998-04-28	159	159	159	159	5,000	318
1998-04-27	160	160	159	159	11,000	318
1998-04-24	160	160	159	159	13,000	318
1998-04-23	160	160	160	160	1,000	320
1998-04-22	160	160	158	158	6,000	316
1998-04-14	180	180	165	165	3,000	330
1998-04-09	175	175	175	175	4,000	350
1998-04-08	175	175	175	175	2,000	350
1998-04-07	165	165	165	165	1,000	330
1998-04-06	160	160	158	158	33,000	316
1998-04-03	158	158	158	158	1,000	316
1998-04-02	175	175	165	166	4,000	332
1998-04-01	185	185	175	175	3,000	350
1998-03-30	186	187	186	187	3,000	374
1998-03-26	185	185	185	185	8,000	370
1998-03-25	185	185	185	185	2,000	370
1998-03-24	190	190	185	185	4,000	370
1998-03-23	190	190	190	190	3,000	380
1998-03-17	200	200	200	200	1,000	400
1998-03-13	200	200	200	200	2,000	400
1998-03-12	215	215	215	215	3,000	430
1998-03-10	200	200	200	200	1,000	400
1998-03-09	200	200	200	200	36,000	400
1998-03-06	205	205	205	205	1,000	410
1998-03-05	206	206	206	206	1,000	412
1998-03-04	210	210	201	201	4,000	402
1998-03-03	223	230	223	230	6,000	460
1998-03-02	191	213	191	213	7,000	426
1998-02-27	205	205	188	188	8,000	376
1998-02-26	200	200	200	200	2,000	400
1998-02-25	200	200	195	195	5,000	390
1998-02-24	211	211	200	200	5,000	400
1998-02-23	201	201	201	201	3,000	402
1998-02-20	210	210	210	210	1,000	420
1998-02-19	211	211	211	211	3,000	422
1998-02-18	212	212	211	211	3,000	422
1998-02-17	214	214	213	213	5,000	426
1998-02-16	210	214	210	214	3,000	428
1998-02-13	235	235	220	220	16,000	440
1998-02-12	195	235	195	230	55,000	460
1998-02-10	200	200	185	186	20,000	372
1998-02-09	195	198	195	197	5,000	394
1998-02-06	185	185	185	185	1,000	370
1998-02-04	185	185	185	185	6,000	370
1998-02-03	184	184	184	184	1,000	368
1998-02-02	185	185	185	185	1,000	370
1998-01-30	180	180	155	155	14,000	310
1998-01-29	214	214	190	190	30,000	380
1998-01-28	205	215	200	200	14,000	400
1998-01-27	199	199	185	190	11,000	380
1998-01-26	166	171	166	170	4,000	340
1998-01-23	160	163	160	163	5,000	326
1998-01-21	150	165	150	165	10,000	330
1998-01-20	145	145	145	145	2,000	290
1998-01-19	130	140	130	140	4,000	280
1998-01-16	121	121	121	121	1,000	242
1998-01-14	126	126	120	120	16,000	240
1998-01-13	130	130	130	130	7,000	260
1998-01-12	130	130	120	120	4,000	240
1998-01-09	145	145	145	145	4,000	290
1998-01-08	128	128	128	128	1,000	256
1998-01-06	141	141	141	141	1,000	282

分割・併合履歴： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30