5355 日本ルツボ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 2001-12-26 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-12-25 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2001-12-21 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2001-12-19 | 99 | 102 | 99 | 102 | 7,000 | 204 |
| 2001-12-18 | 99 | 99 | 99 | 99 | 7,000 | 198 |
| 2001-12-17 | 99 | 99 | 99 | 99 | 5,000 | 198 |
| 2001-12-14 | 101 | 101 | 99 | 99 | 13,000 | 198 |
| 2001-12-12 | 101 | 114 | 101 | 114 | 4,000 | 228 |
| 2001-12-11 | 114 | 114 | 114 | 114 | 5,000 | 228 |
| 2001-12-10 | 109 | 109 | 109 | 109 | 4,000 | 218 |
| 2001-12-07 | 101 | 104 | 101 | 104 | 6,000 | 208 |
| 2001-12-03 | 109 | 109 | 101 | 105 | 8,000 | 210 |
| 2001-11-30 | 101 | 104 | 101 | 104 | 7,000 | 208 |
| 2001-11-29 | 101 | 104 | 101 | 104 | 5,000 | 208 |
| 2001-11-28 | 101 | 103 | 100 | 103 | 16,000 | 206 |
| 2001-11-27 | 101 | 107 | 101 | 107 | 10,000 | 214 |
| 2001-11-26 | 105 | 105 | 105 | 105 | 7,000 | 210 |
| 2001-11-22 | 101 | 101 | 100 | 100 | 18,000 | 200 |
| 2001-11-20 | 101 | 101 | 101 | 101 | 8,000 | 202 |
| 2001-11-19 | 101 | 101 | 101 | 101 | 5,000 | 202 |
| 2001-11-16 | 102 | 102 | 101 | 101 | 7,000 | 202 |
| 2001-11-15 | 102 | 102 | 102 | 102 | 10,000 | 204 |
| 2001-11-14 | 102 | 102 | 101 | 101 | 6,000 | 202 |
| 2001-11-13 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2001-11-12 | 105 | 105 | 103 | 103 | 4,000 | 206 |
| 2001-11-08 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2001-11-07 | 108 | 110 | 108 | 110 | 3,000 | 220 |
| 2001-11-06 | 104 | 110 | 104 | 110 | 8,000 | 220 |
| 2001-11-05 | 111 | 112 | 111 | 112 | 5,000 | 224 |
| 2001-11-02 | 113 | 113 | 111 | 111 | 5,000 | 222 |
| 2001-11-01 | 120 | 120 | 115 | 115 | 9,000 | 230 |
| 2001-10-31 | 116 | 116 | 116 | 116 | 21,000 | 232 |
| 2001-10-29 | 117 | 117 | 115 | 115 | 2,000 | 230 |
| 2001-10-26 | 120 | 120 | 120 | 120 | 6,000 | 240 |
| 2001-10-25 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2001-10-24 | 113 | 113 | 113 | 113 | 6,000 | 226 |
| 2001-10-23 | 114 | 114 | 112 | 113 | 14,000 | 226 |
| 2001-10-22 | 116 | 116 | 112 | 112 | 11,000 | 224 |
| 2001-10-19 | 120 | 120 | 115 | 120 | 8,000 | 240 |
| 2001-10-17 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2001-10-16 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2001-10-15 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2001-10-12 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2001-10-11 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2001-10-10 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 2001-10-05 | 119 | 125 | 119 | 125 | 2,000 | 250 |
| 2001-10-03 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2001-10-02 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2001-10-01 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2001-09-26 | 128 | 128 | 128 | 128 | 5,000 | 256 |
| 2001-09-19 | 108 | 129 | 108 | 129 | 5,000 | 258 |
| 2001-09-18 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2001-09-14 | 108 | 118 | 108 | 118 | 5,000 | 236 |
| 2001-09-12 | 105 | 125 | 105 | 125 | 3,000 | 250 |
| 2001-09-07 | 124 | 125 | 124 | 125 | 5,000 | 250 |
| 2001-09-04 | 125 | 125 | 123 | 123 | 7,000 | 246 |
| 2001-09-03 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2001-08-31 | 125 | 125 | 125 | 125 | 7,000 | 250 |
| 2001-08-29 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-08-28 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2001-08-27 | 128 | 130 | 127 | 130 | 16,000 | 260 |
| 2001-08-24 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2001-08-23 | 125 | 128 | 125 | 125 | 4,000 | 250 |
| 2001-08-20 | 129 | 129 | 125 | 125 | 6,000 | 250 |
| 2001-08-17 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-08-14 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2001-08-13 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-08-08 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2001-08-02 | 128 | 133 | 128 | 133 | 2,000 | 266 |
| 2001-08-01 | 129 | 129 | 129 | 129 | 2,000 | 258 |
| 2001-07-30 | 125 | 125 | 123 | 123 | 2,000 | 246 |
| 2001-07-27 | 126 | 126 | 123 | 123 | 7,000 | 246 |
| 2001-07-24 | 125 | 125 | 120 | 120 | 7,000 | 240 |
| 2001-07-23 | 130 | 130 | 122 | 122 | 9,000 | 244 |
| 2001-07-19 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2001-07-13 | 132 | 137 | 132 | 137 | 11,000 | 274 |
| 2001-07-12 | 138 | 138 | 131 | 131 | 6,000 | 262 |
| 2001-07-09 | 139 | 139 | 139 | 139 | 8,000 | 278 |
| 2001-07-06 | 133 | 134 | 130 | 134 | 4,000 | 268 |
| 2001-07-05 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2001-07-02 | 130 | 130 | 129 | 130 | 10,000 | 260 |
| 2001-06-29 | 128 | 131 | 128 | 130 | 35,000 | 260 |
| 2001-06-28 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2001-06-27 | 141 | 146 | 136 | 136 | 3,000 | 272 |
| 2001-06-26 | 147 | 147 | 147 | 147 | 5,000 | 294 |
| 2001-06-22 | 142 | 142 | 142 | 142 | 2,000 | 284 |
| 2001-06-21 | 139 | 140 | 139 | 140 | 2,000 | 280 |
| 2001-06-20 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2001-06-14 | 126 | 131 | 126 | 131 | 7,000 | 262 |
| 2001-06-13 | 141 | 141 | 141 | 141 | 8,000 | 282 |
| 2001-06-12 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2001-06-06 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2001-06-04 | 141 | 145 | 141 | 145 | 5,000 | 290 |
| 2001-06-01 | 141 | 145 | 141 | 145 | 15,000 | 290 |
| 2001-05-31 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2001-05-30 | 146 | 146 | 146 | 146 | 5,000 | 292 |
| 2001-05-29 | 142 | 148 | 142 | 148 | 2,000 | 296 |
| 2001-05-28 | 149 | 149 | 141 | 141 | 8,000 | 282 |
| 2001-05-25 | 142 | 142 | 142 | 142 | 3,000 | 284 |
| 2001-05-22 | 148 | 148 | 145 | 145 | 2,000 | 290 |
| 2001-05-18 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2001-05-15 | 145 | 164 | 141 | 163 | 37,000 | 326 |
| 2001-05-11 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2001-05-10 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2001-05-09 | 142 | 147 | 142 | 147 | 2,000 | 294 |
| 2001-05-08 | 147 | 147 | 144 | 144 | 6,000 | 288 |
| 2001-05-07 | 152 | 152 | 147 | 147 | 4,000 | 294 |
| 2001-05-02 | 156 | 156 | 154 | 154 | 7,000 | 308 |
| 2001-05-01 | 150 | 155 | 143 | 155 | 34,000 | 310 |
| 2001-04-27 | 147 | 147 | 147 | 147 | 2,000 | 294 |
| 2001-04-26 | 148 | 148 | 148 | 148 | 5,000 | 296 |
| 2001-04-25 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2001-04-23 | 148 | 148 | 148 | 148 | 7,000 | 296 |
| 2001-04-19 | 141 | 147 | 141 | 147 | 5,000 | 294 |
| 2001-04-18 | 141 | 141 | 141 | 141 | 3,000 | 282 |
| 2001-04-17 | 147 | 147 | 147 | 147 | 2,000 | 294 |
| 2001-04-16 | 148 | 148 | 147 | 147 | 6,000 | 294 |
| 2001-04-13 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2001-04-12 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2001-04-11 | 143 | 143 | 140 | 140 | 8,000 | 280 |
| 2001-04-10 | 140 | 143 | 140 | 143 | 6,000 | 286 |
| 2001-04-09 | 143 | 143 | 140 | 140 | 4,000 | 280 |
| 2001-04-04 | 137 | 147 | 137 | 147 | 3,000 | 294 |
| 2001-04-03 | 153 | 153 | 152 | 152 | 9,000 | 304 |
| 2001-04-02 | 153 | 153 | 152 | 152 | 3,000 | 304 |
| 2001-03-30 | 145 | 146 | 145 | 146 | 5,000 | 292 |
| 2001-03-29 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2001-03-28 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2001-03-27 | 148 | 148 | 141 | 141 | 4,000 | 282 |
| 2001-03-26 | 140 | 160 | 140 | 160 | 11,000 | 320 |
| 2001-03-22 | 135 | 135 | 132 | 134 | 8,000 | 268 |
| 2001-03-21 | 134 | 134 | 134 | 134 | 2,000 | 268 |
| 2001-03-19 | 132 | 134 | 132 | 134 | 3,000 | 268 |
| 2001-03-16 | 137 | 138 | 137 | 138 | 2,000 | 276 |
| 2001-03-15 | 131 | 132 | 131 | 132 | 6,000 | 264 |
| 2001-03-14 | 152 | 152 | 134 | 134 | 4,000 | 268 |
| 2001-03-13 | 131 | 134 | 131 | 134 | 3,000 | 268 |
| 2001-03-12 | 133 | 133 | 131 | 131 | 2,000 | 262 |
| 2001-03-08 | 135 | 138 | 135 | 138 | 5,000 | 276 |
| 2001-03-07 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2001-03-06 | 136 | 136 | 126 | 126 | 11,000 | 252 |
| 2001-03-05 | 130 | 134 | 130 | 134 | 12,000 | 268 |
| 2001-03-02 | 150 | 150 | 150 | 150 | 7,000 | 300 |
| 2001-03-01 | 150 | 151 | 150 | 151 | 27,000 | 302 |
| 2001-02-28 | 165 | 169 | 156 | 156 | 62,000 | 312 |
| 2001-02-27 | 155 | 169 | 155 | 163 | 65,000 | 326 |
| 2001-02-26 | 145 | 175 | 145 | 150 | 89,000 | 300 |
| 2001-02-23 | 120 | 140 | 120 | 140 | 281,000 | 280 |
| 2001-02-22 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-02-21 | 122 | 125 | 122 | 125 | 4,000 | 250 |
| 2001-02-20 | 123 | 123 | 119 | 119 | 4,000 | 238 |
| 2001-02-16 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2001-02-15 | 117 | 117 | 116 | 116 | 4,000 | 232 |
| 2001-02-14 | 117 | 117 | 117 | 117 | 10,000 | 234 |
| 2001-02-13 | 116 | 117 | 116 | 117 | 3,000 | 234 |
| 2001-02-09 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2001-02-06 | 116 | 117 | 116 | 117 | 11,000 | 234 |
| 2001-02-05 | 120 | 120 | 119 | 120 | 7,000 | 240 |
| 2001-02-02 | 130 | 130 | 121 | 125 | 8,000 | 250 |
| 2001-02-01 | 119 | 125 | 119 | 125 | 4,000 | 250 |
| 2001-01-31 | 116 | 116 | 114 | 114 | 8,000 | 228 |
| 2001-01-30 | 116 | 116 | 116 | 116 | 5,000 | 232 |
| 2001-01-29 | 130 | 130 | 114 | 114 | 21,000 | 228 |
| 2001-01-26 | 115 | 115 | 115 | 115 | 6,000 | 230 |
| 2001-01-25 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 2001-01-24 | 119 | 119 | 115 | 115 | 15,000 | 230 |
| 2001-01-23 | 119 | 119 | 119 | 119 | 3,000 | 238 |
| 2001-01-22 | 120 | 121 | 119 | 119 | 4,000 | 238 |
| 2001-01-19 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2001-01-18 | 132 | 132 | 122 | 122 | 3,000 | 244 |
| 2001-01-15 | 121 | 134 | 120 | 134 | 14,000 | 268 |
| 2001-01-09 | 120 | 135 | 120 | 134 | 5,000 | 268 |
| 2001-01-05 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2001-01-04 | 138 | 138 | 136 | 136 | 4,000 | 272 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
