5355 日本ルツボ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	110	112	110	112	5,000	224
1999-12-29	111	111	110	111	3,000	222
1999-12-28	111	111	111	111	10,000	222
1999-12-27	111	112	111	111	7,000	222
1999-12-24	112	112	111	111	15,000	222
1999-12-22	115	115	112	112	2,000	224
1999-12-21	145	145	110	110	10,000	220
1999-12-20	139	145	130	145	38,000	290
1999-12-17	111	121	106	121	9,000	242
1999-12-16	111	111	111	111	5,000	222
1999-12-15	110	112	109	112	19,000	224
1999-12-14	109	109	109	109	8,000	218
1999-12-13	105	115	105	108	14,000	216
1999-12-10	116	116	115	115	15,000	230
1999-12-09	120	120	115	116	36,000	232
1999-12-08	116	125	111	120	36,000	240
1999-12-07	142	145	131	131	14,000	262
1999-12-06	167	185	165	167	152,000	334
1999-12-03	175	175	152	152	196,000	304
1999-12-02	151	170	150	170	229,000	340
1999-12-01	115	140	115	138	91,000	276
1999-11-30	110	117	110	117	24,000	234
1999-11-29	110	113	110	113	13,000	226
1999-11-26	106	110	106	110	21,000	220
1999-11-19	106	106	106	106	6,000	212
1999-11-18	106	106	106	106	1,000	212
1999-11-16	106	106	105	105	5,000	210
1999-11-15	110	110	110	110	7,000	220
1999-11-12	115	115	115	115	3,000	230
1999-11-11	100	105	100	105	5,000	210
1999-11-10	105	105	105	105	3,000	210
1999-11-09	110	110	110	110	1,000	220
1999-11-08	105	105	105	105	2,000	210
1999-11-05	118	118	118	118	3,000	236
1999-11-04	111	111	107	107	3,000	214
1999-11-02	119	119	119	119	1,000	238
1999-11-01	121	121	121	121	2,000	242
1999-10-28	120	120	111	111	6,000	222
1999-10-27	115	115	114	114	4,000	228
1999-10-26	106	110	105	110	12,000	220
1999-10-25	106	106	106	106	1,000	212
1999-10-14	110	110	110	110	1,000	220
1999-10-13	115	115	110	115	6,000	230
1999-10-12	107	107	107	107	6,000	214
1999-10-08	107	107	105	105	9,000	210
1999-10-07	110	110	110	110	5,000	220
1999-10-06	110	110	110	110	5,000	220
1999-10-05	118	119	115	115	5,000	230
1999-10-04	107	120	107	120	14,000	240
1999-10-01	110	110	100	100	25,000	200
1999-09-30	110	110	110	110	4,000	220
1999-09-29	114	115	114	114	8,000	228
1999-09-28	114	114	114	114	3,000	228
1999-09-24	119	119	119	119	1,000	238
1999-09-22	110	110	110	110	5,000	220
1999-09-20	120	120	120	120	1,000	240
1999-09-17	120	120	120	120	3,000	240
1999-09-16	128	128	128	128	2,000	256
1999-09-14	130	130	130	130	3,000	260
1999-09-09	120	120	120	120	9,000	240
1999-09-08	120	120	120	120	6,000	240
1999-09-07	125	125	123	125	4,000	250
1999-09-06	125	125	123	123	4,000	246
1999-09-03	121	121	121	121	1,000	242
1999-09-02	130	130	121	121	7,000	242
1999-08-31	120	127	120	127	5,000	254
1999-08-30	120	120	120	120	6,000	240
1999-08-27	120	120	120	120	2,000	240
1999-08-26	130	130	130	130	4,000	260
1999-08-25	130	130	130	130	1,000	260
1999-08-24	120	120	120	120	2,000	240
1999-08-19	128	128	120	120	4,000	240
1999-08-18	119	119	119	119	5,000	238
1999-08-17	137	137	118	118	7,000	236
1999-08-13	117	117	117	117	1,000	234
1999-08-12	122	122	122	122	5,000	244
1999-08-10	122	122	122	122	1,000	244
1999-08-09	117	117	117	117	3,000	234
1999-08-06	122	122	117	117	5,000	234
1999-08-05	126	126	122	122	6,000	244
1999-08-04	127	127	121	121	7,000	242
1999-08-03	139	139	129	129	4,000	258
1999-08-02	140	140	140	140	1,000	280
1999-07-30	131	132	131	132	6,000	264
1999-07-29	140	140	136	136	7,000	272
1999-07-28	140	140	140	140	10,000	280
1999-07-27	140	140	140	140	1,000	280
1999-07-23	140	140	140	140	1,000	280
1999-07-22	136	140	136	140	10,000	280
1999-07-21	140	140	140	140	2,000	280
1999-07-19	137	138	137	138	2,000	276
1999-07-16	140	140	140	140	5,000	280
1999-07-15	145	145	142	142	13,000	284
1999-07-14	145	145	145	145	4,000	290
1999-07-13	145	145	144	145	13,000	290
1999-07-12	140	145	140	145	18,000	290
1999-07-09	141	141	140	140	3,000	280
1999-07-08	144	144	140	140	6,000	280
1999-07-07	140	143	140	143	17,000	286
1999-07-06	140	140	137	138	8,000	276
1999-07-05	143	143	135	135	11,000	270
1999-07-02	144	144	144	144	1,000	288
1999-07-01	141	141	141	141	1,000	282
1999-06-30	144	144	141	141	6,000	282
1999-06-29	144	144	144	144	1,000	288
1999-06-28	144	145	144	145	2,000	290
1999-06-24	145	145	144	144	8,000	288
1999-06-23	145	145	145	145	4,000	290
1999-06-22	145	146	145	146	23,000	292
1999-06-21	138	145	138	143	22,000	286
1999-06-18	138	145	136	137	15,000	274
1999-06-17	139	139	136	136	13,000	272
1999-06-16	139	139	136	136	7,000	272
1999-06-15	140	140	139	139	13,000	278
1999-06-14	139	148	138	148	19,000	296
1999-06-11	129	135	129	135	13,000	270
1999-06-10	130	130	125	129	4,000	258
1999-06-09	129	129	129	129	6,000	258
1999-06-08	130	130	130	130	6,000	260
1999-06-04	125	125	125	125	2,000	250
1999-06-03	119	121	119	120	53,000	240
1999-06-02	121	121	120	120	4,000	240
1999-06-01	121	121	120	120	3,000	240
1999-05-31	121	121	121	121	8,000	242
1999-05-27	135	135	135	135	2,000	270
1999-05-26	131	131	131	131	3,000	262
1999-05-25	138	138	137	138	8,000	276
1999-05-24	139	139	139	139	2,000	278
1999-05-21	136	136	136	136	1,000	272
1999-05-20	121	121	121	121	8,000	242
1999-05-19	125	125	125	125	9,000	250
1999-05-18	130	130	130	130	4,000	260
1999-05-17	135	135	130	130	6,000	260
1999-05-13	140	140	137	137	5,000	274
1999-05-12	148	148	140	140	11,000	280
1999-05-11	148	149	145	149	9,000	298
1999-05-10	137	150	137	149	20,000	298
1999-05-07	130	135	130	135	14,000	270
1999-05-06	125	130	125	128	15,000	256
1999-04-30	115	125	115	125	8,000	250
1999-04-28	125	125	115	115	15,000	230
1999-04-27	123	124	103	103	8,000	206
1999-04-26	122	122	122	122	4,000	244
1999-04-23	120	123	120	123	4,000	246
1999-04-22	100	105	100	105	8,000	210
1999-04-21	117	117	117	117	3,000	234
1999-04-20	117	117	116	116	5,000	232
1999-04-19	125	125	120	120	7,000	240
1999-04-16	123	125	120	125	11,000	250
1999-04-15	119	126	119	126	6,000	252
1999-04-14	125	125	120	120	11,000	240
1999-04-13	125	125	124	125	24,000	250
1999-04-12	125	125	120	125	6,000	250
1999-04-09	119	128	117	128	19,000	256
1999-04-08	111	118	111	117	39,000	234
1999-04-07	105	110	102	110	22,000	220
1999-04-06	99	100	99	100	5,000	200
1999-04-05	98	98	98	98	4,000	196
1999-04-02	103	103	96	96	9,000	192
1999-03-30	104	104	104	104	3,000	208
1999-03-29	104	104	104	104	4,000	208
1999-03-26	104	104	104	104	2,000	208
1999-03-25	104	104	104	104	5,000	208
1999-03-23	106	107	105	105	16,000	210
1999-03-19	102	106	102	106	8,000	212
1999-03-18	104	107	104	107	4,000	214
1999-03-17	100	108	100	107	12,000	214
1999-03-16	98	100	95	100	11,000	200
1999-03-15	98	98	98	98	7,000	196
1999-03-12	95	95	90	91	8,000	182
1999-03-10	88	95	88	95	15,000	190
1999-03-09	90	90	86	86	2,000	172
1999-03-08	90	90	86	90	8,000	180
1999-03-05	90	90	90	90	2,000	180
1999-03-04	87	87	85	85	22,000	170
1999-03-03	86	86	86	86	1,000	172
1999-03-02	95	95	95	95	6,000	190
1999-02-26	90	93	85	86	15,000	172
1999-02-25	91	91	90	90	4,000	180
1999-02-24	90	94	90	94	3,000	188
1999-02-23	90	90	90	90	8,000	180
1999-02-22	87	90	87	87	26,000	174
1999-02-19	89	90	89	90	10,000	180
1999-02-18	87	87	87	87	1,000	174
1999-02-17	85	87	85	87	3,000	174
1999-02-16	81	84	81	84	2,000	168
1999-02-15	99	99	99	99	4,000	198
1999-02-10	85	85	85	85	3,000	170
1999-02-09	85	85	85	85	3,000	170
1999-02-08	86	86	85	85	6,000	170
1999-02-05	90	90	85	85	11,000	170
1999-02-04	90	90	90	90	2,000	180
1999-02-03	95	95	95	95	5,000	190
1999-02-02	95	95	95	95	2,000	190
1999-01-29	88	88	87	87	3,000	174
1999-01-28	87	87	87	87	5,000	174
1999-01-27	85	85	85	85	4,000	170
1999-01-26	90	90	85	85	17,000	170
1999-01-20	94	97	85	85	7,000	170
1999-01-19	99	99	99	99	2,000	198
1999-01-14	81	81	81	81	4,000	162
1999-01-13	85	85	85	85	2,000	170
1999-01-12	100	100	100	100	5,000	200
1999-01-11	81	85	81	85	9,000	170
1999-01-08	87	87	85	85	8,000	170
1999-01-06	80	80	80	80	7,000	160
1999-01-05	100	100	100	100	1,000	200
1999-01-04	85	85	85	85	2,000	170

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