5355 日本ルツボ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 139 | 139 | 139 | 139 | 6,000 | 278 |
| 2000-12-26 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2000-12-25 | 135 | 135 | 121 | 121 | 14,000 | 242 |
| 2000-12-22 | 132 | 135 | 125 | 135 | 6,000 | 270 |
| 2000-12-20 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2000-12-19 | 121 | 140 | 121 | 140 | 14,000 | 280 |
| 2000-12-18 | 147 | 147 | 142 | 142 | 22,000 | 284 |
| 2000-12-15 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-12-14 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2000-12-13 | 120 | 127 | 116 | 116 | 4,000 | 232 |
| 2000-12-12 | 128 | 128 | 128 | 128 | 10,000 | 256 |
| 2000-12-11 | 121 | 121 | 121 | 121 | 8,000 | 242 |
| 2000-12-08 | 116 | 116 | 116 | 116 | 3,000 | 232 |
| 2000-12-07 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2000-12-06 | 115 | 116 | 115 | 116 | 8,000 | 232 |
| 2000-12-05 | 115 | 115 | 115 | 115 | 11,000 | 230 |
| 2000-12-04 | 116 | 116 | 115 | 116 | 5,000 | 232 |
| 2000-12-01 | 115 | 115 | 110 | 115 | 18,000 | 230 |
| 2000-11-30 | 110 | 115 | 110 | 114 | 15,000 | 228 |
| 2000-11-29 | 106 | 110 | 106 | 110 | 3,000 | 220 |
| 2000-11-28 | 110 | 110 | 106 | 106 | 16,000 | 212 |
| 2000-11-27 | 115 | 115 | 115 | 115 | 7,000 | 230 |
| 2000-11-24 | 115 | 115 | 110 | 110 | 5,000 | 220 |
| 2000-11-22 | 107 | 107 | 106 | 106 | 2,000 | 212 |
| 2000-11-21 | 110 | 110 | 105 | 105 | 6,000 | 210 |
| 2000-11-20 | 115 | 115 | 110 | 111 | 16,000 | 222 |
| 2000-11-17 | 115 | 115 | 115 | 115 | 15,000 | 230 |
| 2000-11-16 | 120 | 120 | 115 | 115 | 17,000 | 230 |
| 2000-11-15 | 121 | 121 | 120 | 120 | 2,000 | 240 |
| 2000-11-14 | 121 | 121 | 120 | 120 | 4,000 | 240 |
| 2000-11-13 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-11-08 | 122 | 122 | 120 | 120 | 2,000 | 240 |
| 2000-11-06 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-11-02 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2000-11-01 | 136 | 136 | 136 | 136 | 3,000 | 272 |
| 2000-10-27 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2000-10-26 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-10-25 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2000-10-24 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-10-23 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2000-10-20 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2000-10-19 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-10-18 | 125 | 125 | 125 | 125 | 4,000 | 250 |
| 2000-10-17 | 127 | 127 | 125 | 125 | 3,000 | 250 |
| 2000-10-16 | 126 | 126 | 125 | 125 | 4,000 | 250 |
| 2000-10-05 | 140 | 140 | 130 | 140 | 10,000 | 280 |
| 2000-10-04 | 140 | 142 | 140 | 140 | 10,000 | 280 |
| 2000-10-03 | 142 | 145 | 140 | 140 | 9,000 | 280 |
| 2000-10-02 | 140 | 140 | 139 | 140 | 20,000 | 280 |
| 2000-09-29 | 135 | 140 | 135 | 136 | 25,000 | 272 |
| 2000-09-28 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2000-09-26 | 140 | 140 | 135 | 135 | 5,000 | 270 |
| 2000-09-25 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2000-09-21 | 138 | 138 | 138 | 138 | 4,000 | 276 |
| 2000-09-20 | 125 | 130 | 125 | 130 | 12,000 | 260 |
| 2000-09-19 | 130 | 132 | 125 | 132 | 23,000 | 264 |
| 2000-09-18 | 136 | 136 | 130 | 130 | 6,000 | 260 |
| 2000-09-14 | 138 | 140 | 138 | 138 | 12,000 | 276 |
| 2000-09-13 | 130 | 140 | 130 | 140 | 12,000 | 280 |
| 2000-09-12 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2000-09-07 | 139 | 140 | 139 | 140 | 17,000 | 280 |
| 2000-09-06 | 139 | 139 | 139 | 139 | 2,000 | 278 |
| 2000-09-05 | 134 | 134 | 124 | 130 | 7,000 | 260 |
| 2000-09-04 | 140 | 140 | 134 | 134 | 2,000 | 268 |
| 2000-09-01 | 140 | 140 | 134 | 134 | 18,000 | 268 |
| 2000-08-31 | 136 | 136 | 134 | 134 | 12,000 | 268 |
| 2000-08-28 | 143 | 143 | 138 | 138 | 7,000 | 276 |
| 2000-08-25 | 140 | 140 | 137 | 137 | 7,000 | 274 |
| 2000-08-23 | 140 | 140 | 140 | 140 | 8,000 | 280 |
| 2000-08-22 | 140 | 140 | 140 | 140 | 5,000 | 280 |
| 2000-08-21 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2000-08-18 | 140 | 141 | 140 | 140 | 6,000 | 280 |
| 2000-08-17 | 146 | 146 | 145 | 145 | 5,000 | 290 |
| 2000-08-16 | 148 | 148 | 142 | 142 | 9,000 | 284 |
| 2000-08-15 | 150 | 150 | 146 | 148 | 9,000 | 296 |
| 2000-08-14 | 135 | 140 | 135 | 140 | 18,000 | 280 |
| 2000-08-11 | 135 | 135 | 135 | 135 | 40,000 | 270 |
| 2000-08-10 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2000-08-07 | 133 | 133 | 133 | 133 | 17,000 | 266 |
| 2000-08-03 | 130 | 133 | 130 | 132 | 13,000 | 264 |
| 2000-08-02 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2000-08-01 | 128 | 131 | 128 | 131 | 5,000 | 262 |
| 2000-07-31 | 130 | 130 | 128 | 128 | 8,000 | 256 |
| 2000-07-28 | 131 | 133 | 131 | 133 | 7,000 | 266 |
| 2000-07-27 | 130 | 130 | 129 | 130 | 5,000 | 260 |
| 2000-07-26 | 131 | 131 | 128 | 128 | 12,000 | 256 |
| 2000-07-21 | 130 | 130 | 129 | 129 | 12,000 | 258 |
| 2000-07-19 | 129 | 130 | 129 | 129 | 9,000 | 258 |
| 2000-07-18 | 133 | 133 | 129 | 129 | 5,000 | 258 |
| 2000-07-17 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2000-07-14 | 135 | 135 | 132 | 132 | 6,000 | 264 |
| 2000-07-13 | 135 | 135 | 132 | 132 | 20,000 | 264 |
| 2000-07-12 | 134 | 138 | 133 | 135 | 26,000 | 270 |
| 2000-07-11 | 135 | 135 | 133 | 133 | 20,000 | 266 |
| 2000-07-10 | 133 | 133 | 133 | 133 | 14,000 | 266 |
| 2000-07-07 | 133 | 133 | 132 | 132 | 6,000 | 264 |
| 2000-07-06 | 132 | 133 | 132 | 133 | 3,000 | 266 |
| 2000-07-05 | 132 | 133 | 132 | 132 | 6,000 | 264 |
| 2000-07-04 | 135 | 135 | 132 | 132 | 3,000 | 264 |
| 2000-07-03 | 133 | 135 | 130 | 130 | 9,000 | 260 |
| 2000-06-30 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2000-06-29 | 129 | 133 | 129 | 133 | 4,000 | 266 |
| 2000-06-27 | 123 | 123 | 121 | 121 | 4,000 | 242 |
| 2000-06-26 | 129 | 129 | 129 | 129 | 4,000 | 258 |
| 2000-06-23 | 121 | 125 | 121 | 125 | 5,000 | 250 |
| 2000-06-21 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2000-06-15 | 121 | 130 | 121 | 130 | 18,000 | 260 |
| 2000-06-13 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 2000-06-12 | 125 | 129 | 125 | 129 | 2,000 | 258 |
| 2000-06-08 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2000-06-07 | 120 | 121 | 120 | 121 | 7,000 | 242 |
| 2000-06-06 | 125 | 125 | 120 | 120 | 7,000 | 240 |
| 2000-06-05 | 120 | 130 | 120 | 130 | 9,000 | 260 |
| 2000-06-02 | 127 | 127 | 120 | 121 | 19,000 | 242 |
| 2000-06-01 | 122 | 127 | 122 | 127 | 25,000 | 254 |
| 2000-05-31 | 122 | 122 | 122 | 122 | 11,000 | 244 |
| 2000-05-30 | 130 | 130 | 122 | 122 | 10,000 | 244 |
| 2000-05-29 | 120 | 130 | 120 | 130 | 40,000 | 260 |
| 2000-05-26 | 123 | 123 | 120 | 120 | 9,000 | 240 |
| 2000-05-25 | 125 | 125 | 123 | 123 | 6,000 | 246 |
| 2000-05-23 | 134 | 138 | 125 | 134 | 11,000 | 268 |
| 2000-05-22 | 125 | 134 | 125 | 134 | 21,000 | 268 |
| 2000-05-19 | 125 | 125 | 125 | 125 | 7,000 | 250 |
| 2000-05-17 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-05-16 | 130 | 135 | 130 | 130 | 43,000 | 260 |
| 2000-05-15 | 126 | 130 | 126 | 129 | 9,000 | 258 |
| 2000-05-12 | 127 | 128 | 125 | 126 | 35,000 | 252 |
| 2000-05-11 | 125 | 127 | 125 | 127 | 30,000 | 254 |
| 2000-05-10 | 125 | 128 | 125 | 128 | 10,000 | 256 |
| 2000-05-09 | 115 | 125 | 115 | 125 | 4,000 | 250 |
| 2000-05-08 | 118 | 120 | 118 | 120 | 9,000 | 240 |
| 2000-05-02 | 110 | 125 | 110 | 120 | 21,000 | 240 |
| 2000-05-01 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2000-04-28 | 115 | 125 | 115 | 125 | 18,000 | 250 |
| 2000-04-26 | 124 | 124 | 124 | 124 | 3,000 | 248 |
| 2000-04-21 | 125 | 125 | 115 | 125 | 21,000 | 250 |
| 2000-04-20 | 115 | 120 | 115 | 120 | 3,000 | 240 |
| 2000-04-19 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2000-04-18 | 115 | 115 | 115 | 115 | 11,000 | 230 |
| 2000-04-17 | 125 | 125 | 115 | 115 | 12,000 | 230 |
| 2000-04-14 | 124 | 128 | 123 | 125 | 38,000 | 250 |
| 2000-04-13 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2000-04-12 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2000-04-11 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-04-10 | 115 | 120 | 115 | 120 | 12,000 | 240 |
| 2000-04-06 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2000-04-05 | 116 | 116 | 105 | 105 | 4,000 | 210 |
| 2000-04-04 | 121 | 121 | 120 | 120 | 8,000 | 240 |
| 2000-03-31 | 128 | 128 | 128 | 128 | 3,000 | 256 |
| 2000-03-30 | 125 | 125 | 125 | 125 | 15,000 | 250 |
| 2000-03-29 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2000-03-28 | 125 | 125 | 125 | 125 | 6,000 | 250 |
| 2000-03-27 | 125 | 128 | 125 | 128 | 5,000 | 256 |
| 2000-03-24 | 128 | 128 | 125 | 125 | 2,000 | 250 |
| 2000-03-23 | 101 | 130 | 101 | 109 | 12,000 | 218 |
| 2000-03-22 | 130 | 133 | 130 | 130 | 34,000 | 260 |
| 2000-03-21 | 115 | 125 | 115 | 125 | 104,000 | 250 |
| 2000-03-17 | 109 | 115 | 109 | 115 | 2,000 | 230 |
| 2000-03-16 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2000-03-15 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2000-03-14 | 109 | 112 | 109 | 112 | 40,000 | 224 |
| 2000-03-10 | 106 | 106 | 105 | 105 | 3,000 | 210 |
| 2000-03-09 | 105 | 110 | 105 | 106 | 13,000 | 212 |
| 2000-03-08 | 98 | 108 | 98 | 105 | 16,000 | 210 |
| 2000-03-07 | 103 | 110 | 103 | 108 | 15,000 | 216 |
| 2000-03-06 | 95 | 103 | 95 | 103 | 4,000 | 206 |
| 2000-03-02 | 98 | 98 | 93 | 93 | 8,000 | 186 |
| 2000-03-01 | 97 | 98 | 97 | 98 | 8,000 | 196 |
| 2000-02-29 | 90 | 98 | 90 | 98 | 18,000 | 196 |
| 2000-02-28 | 99 | 99 | 90 | 90 | 11,000 | 180 |
| 2000-02-25 | 89 | 89 | 89 | 89 | 10,000 | 178 |
| 2000-02-24 | 90 | 90 | 89 | 89 | 10,000 | 178 |
| 2000-02-23 | 90 | 90 | 90 | 90 | 6,000 | 180 |
| 2000-02-22 | 98 | 99 | 88 | 89 | 20,000 | 178 |
| 2000-02-21 | 90 | 100 | 88 | 100 | 17,000 | 200 |
| 2000-02-18 | 90 | 90 | 90 | 90 | 4,000 | 180 |
| 2000-02-17 | 96 | 96 | 90 | 90 | 18,000 | 180 |
| 2000-02-16 | 98 | 100 | 96 | 96 | 8,000 | 192 |
| 2000-02-15 | 105 | 105 | 100 | 100 | 11,000 | 200 |
| 2000-02-14 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2000-02-10 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2000-02-09 | 95 | 97 | 95 | 96 | 6,000 | 192 |
| 2000-02-08 | 100 | 101 | 92 | 92 | 16,000 | 184 |
| 2000-02-07 | 102 | 102 | 100 | 100 | 4,000 | 200 |
| 2000-02-04 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2000-02-03 | 100 | 103 | 100 | 103 | 5,000 | 206 |
| 2000-02-02 | 100 | 101 | 100 | 100 | 16,000 | 200 |
| 2000-02-01 | 102 | 105 | 102 | 105 | 2,000 | 210 |
| 2000-01-31 | 104 | 104 | 102 | 102 | 5,000 | 204 |
| 2000-01-28 | 103 | 104 | 100 | 104 | 17,000 | 208 |
| 2000-01-27 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2000-01-26 | 104 | 104 | 103 | 103 | 5,000 | 206 |
| 2000-01-25 | 104 | 104 | 104 | 104 | 13,000 | 208 |
| 2000-01-24 | 106 | 106 | 104 | 104 | 17,000 | 208 |
| 2000-01-21 | 110 | 110 | 105 | 105 | 14,000 | 210 |
| 2000-01-20 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2000-01-19 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2000-01-18 | 108 | 110 | 108 | 110 | 6,000 | 220 |
| 2000-01-17 | 106 | 110 | 105 | 106 | 15,000 | 212 |
| 2000-01-14 | 110 | 110 | 106 | 106 | 10,000 | 212 |
| 2000-01-13 | 106 | 110 | 105 | 105 | 8,000 | 210 |
| 2000-01-12 | 129 | 129 | 107 | 110 | 9,000 | 220 |
| 2000-01-11 | 110 | 111 | 110 | 111 | 9,000 | 222 |
| 2000-01-07 | 107 | 107 | 107 | 107 | 3,000 | 214 |
| 2000-01-06 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2000-01-05 | 122 | 122 | 107 | 107 | 7,000 | 214 |
| 2000-01-04 | 111 | 111 | 111 | 111 | 3,000 | 222 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
