5355 日本ルツボ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 58 | 58 | 56 | 56 | 7,000 | 112 |
| 2002-12-27 | 59 | 59 | 58 | 58 | 3,000 | 116 |
| 2002-12-26 | 58 | 58 | 54 | 54 | 19,000 | 108 |
| 2002-12-25 | 53 | 56 | 53 | 56 | 19,000 | 112 |
| 2002-12-24 | 53 | 55 | 53 | 53 | 10,000 | 106 |
| 2002-12-20 | 49 | 52 | 49 | 52 | 9,000 | 104 |
| 2002-12-19 | 55 | 57 | 50 | 57 | 19,000 | 114 |
| 2002-12-18 | 54 | 56 | 52 | 56 | 20,000 | 112 |
| 2002-12-17 | 60 | 63 | 60 | 60 | 5,000 | 120 |
| 2002-12-16 | 60 | 60 | 59 | 59 | 5,000 | 118 |
| 2002-12-13 | 63 | 63 | 60 | 60 | 6,000 | 120 |
| 2002-12-12 | 68 | 68 | 63 | 64 | 10,000 | 128 |
| 2002-12-11 | 71 | 71 | 71 | 71 | 3,000 | 142 |
| 2002-12-10 | 73 | 73 | 73 | 73 | 5,000 | 146 |
| 2002-12-09 | 72 | 72 | 71 | 71 | 9,000 | 142 |
| 2002-12-06 | 70 | 70 | 68 | 68 | 2,000 | 136 |
| 2002-12-05 | 70 | 70 | 70 | 70 | 1,000 | 140 |
| 2002-12-04 | 72 | 72 | 72 | 72 | 8,000 | 144 |
| 2002-12-03 | 71 | 71 | 70 | 70 | 3,000 | 140 |
| 2002-12-02 | 74 | 74 | 74 | 74 | 9,000 | 148 |
| 2002-11-29 | 67 | 71 | 67 | 71 | 2,000 | 142 |
| 2002-11-28 | 73 | 73 | 67 | 67 | 15,000 | 134 |
| 2002-11-27 | 69 | 72 | 69 | 72 | 39,000 | 144 |
| 2002-11-26 | 68 | 69 | 65 | 69 | 12,000 | 138 |
| 2002-11-25 | 57 | 66 | 57 | 65 | 31,000 | 130 |
| 2002-11-22 | 61 | 62 | 59 | 62 | 10,000 | 124 |
| 2002-11-21 | 50 | 65 | 50 | 59 | 14,000 | 118 |
| 2002-11-20 | 48 | 50 | 48 | 50 | 28,000 | 100 |
| 2002-11-19 | 56 | 56 | 48 | 48 | 14,000 | 96 |
| 2002-11-18 | 57 | 61 | 55 | 60 | 35,000 | 120 |
| 2002-11-15 | 59 | 60 | 56 | 56 | 10,000 | 112 |
| 2002-11-14 | 64 | 64 | 59 | 59 | 24,000 | 118 |
| 2002-11-13 | 67 | 68 | 62 | 62 | 39,000 | 124 |
| 2002-11-12 | 67 | 67 | 61 | 61 | 28,000 | 122 |
| 2002-11-11 | 69 | 69 | 69 | 69 | 2,000 | 138 |
| 2002-11-08 | 72 | 72 | 68 | 68 | 8,000 | 136 |
| 2002-11-07 | 73 | 73 | 72 | 72 | 11,000 | 144 |
| 2002-11-06 | 72 | 72 | 72 | 72 | 4,000 | 144 |
| 2002-11-05 | 73 | 75 | 73 | 75 | 2,000 | 150 |
| 2002-11-01 | 81 | 81 | 78 | 78 | 9,000 | 156 |
| 2002-10-30 | 75 | 78 | 75 | 78 | 14,000 | 156 |
| 2002-10-29 | 77 | 78 | 77 | 78 | 14,000 | 156 |
| 2002-10-28 | 81 | 81 | 78 | 78 | 10,000 | 156 |
| 2002-10-25 | 78 | 78 | 78 | 78 | 6,000 | 156 |
| 2002-10-23 | 76 | 77 | 76 | 77 | 9,000 | 154 |
| 2002-10-21 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2002-10-18 | 82 | 82 | 80 | 81 | 8,000 | 162 |
| 2002-10-17 | 79 | 80 | 79 | 80 | 3,000 | 160 |
| 2002-10-16 | 84 | 84 | 83 | 84 | 3,000 | 168 |
| 2002-10-11 | 78 | 83 | 78 | 83 | 3,000 | 166 |
| 2002-10-10 | 78 | 78 | 78 | 78 | 1,000 | 156 |
| 2002-10-07 | 89 | 89 | 89 | 89 | 2,000 | 178 |
| 2002-10-02 | 96 | 96 | 96 | 96 | 7,000 | 192 |
| 2002-10-01 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2002-09-30 | 93 | 93 | 82 | 82 | 5,000 | 164 |
| 2002-09-27 | 96 | 96 | 96 | 96 | 4,000 | 192 |
| 2002-09-26 | 92 | 92 | 92 | 92 | 6,000 | 184 |
| 2002-09-25 | 88 | 88 | 88 | 88 | 3,000 | 176 |
| 2002-09-24 | 95 | 100 | 95 | 100 | 8,000 | 200 |
| 2002-09-20 | 94 | 95 | 93 | 95 | 6,000 | 190 |
| 2002-09-19 | 95 | 95 | 94 | 94 | 2,000 | 188 |
| 2002-09-18 | 92 | 92 | 92 | 92 | 2,000 | 184 |
| 2002-09-13 | 90 | 90 | 90 | 90 | 4,000 | 180 |
| 2002-09-12 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2002-09-10 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2002-09-09 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2002-09-06 | 90 | 90 | 89 | 90 | 4,000 | 180 |
| 2002-09-05 | 94 | 94 | 94 | 94 | 3,000 | 188 |
| 2002-09-04 | 89 | 94 | 85 | 94 | 30,000 | 188 |
| 2002-09-03 | 99 | 100 | 81 | 89 | 49,000 | 178 |
| 2002-09-02 | 100 | 100 | 100 | 100 | 12,000 | 200 |
| 2002-08-27 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-08-26 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2002-08-23 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2002-08-22 | 95 | 95 | 95 | 95 | 4,000 | 190 |
| 2002-08-21 | 99 | 99 | 96 | 96 | 17,000 | 192 |
| 2002-08-20 | 95 | 99 | 95 | 99 | 8,000 | 198 |
| 2002-08-19 | 102 | 102 | 102 | 102 | 2,000 | 204 |
| 2002-08-16 | 96 | 96 | 96 | 96 | 3,000 | 192 |
| 2002-08-15 | 96 | 96 | 96 | 96 | 5,000 | 192 |
| 2002-08-13 | 97 | 97 | 96 | 96 | 2,000 | 192 |
| 2002-08-12 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2002-08-09 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2002-08-08 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-08-05 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2002-08-01 | 103 | 103 | 103 | 103 | 6,000 | 206 |
| 2002-07-31 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2002-07-30 | 102 | 102 | 102 | 102 | 5,000 | 204 |
| 2002-07-29 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2002-07-25 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 2002-07-24 | 100 | 100 | 94 | 94 | 4,000 | 188 |
| 2002-07-23 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2002-07-18 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2002-07-09 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2002-07-08 | 102 | 102 | 102 | 102 | 6,000 | 204 |
| 2002-07-05 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2002-07-04 | 96 | 96 | 94 | 94 | 2,000 | 188 |
| 2002-07-03 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2002-07-01 | 108 | 108 | 108 | 108 | 6,000 | 216 |
| 2002-06-27 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2002-06-26 | 102 | 102 | 102 | 102 | 5,000 | 204 |
| 2002-06-25 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2002-06-21 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2002-06-20 | 97 | 97 | 97 | 97 | 3,000 | 194 |
| 2002-06-18 | 100 | 103 | 100 | 100 | 3,000 | 200 |
| 2002-06-17 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-06-14 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 2002-06-13 | 105 | 105 | 105 | 105 | 13,000 | 210 |
| 2002-06-12 | 103 | 105 | 102 | 102 | 17,000 | 204 |
| 2002-06-07 | 103 | 103 | 103 | 103 | 4,000 | 206 |
| 2002-06-06 | 103 | 103 | 102 | 102 | 3,000 | 204 |
| 2002-06-05 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2002-06-04 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-06-03 | 104 | 104 | 104 | 104 | 6,000 | 208 |
| 2002-05-31 | 101 | 101 | 100 | 100 | 7,000 | 200 |
| 2002-05-29 | 105 | 105 | 101 | 101 | 7,000 | 202 |
| 2002-05-28 | 102 | 105 | 102 | 105 | 8,000 | 210 |
| 2002-05-27 | 105 | 105 | 100 | 100 | 13,000 | 200 |
| 2002-05-24 | 102 | 102 | 99 | 100 | 29,000 | 200 |
| 2002-05-23 | 102 | 102 | 101 | 101 | 7,000 | 202 |
| 2002-05-22 | 105 | 105 | 100 | 100 | 32,000 | 200 |
| 2002-05-21 | 100 | 100 | 100 | 100 | 18,000 | 200 |
| 2002-05-20 | 97 | 100 | 97 | 100 | 12,000 | 200 |
| 2002-05-17 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2002-05-14 | 100 | 102 | 100 | 102 | 5,000 | 204 |
| 2002-05-13 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2002-05-10 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2002-05-09 | 104 | 104 | 100 | 100 | 9,000 | 200 |
| 2002-05-08 | 101 | 104 | 100 | 104 | 11,000 | 208 |
| 2002-05-07 | 102 | 102 | 101 | 101 | 6,000 | 202 |
| 2002-05-02 | 103 | 103 | 103 | 103 | 3,000 | 206 |
| 2002-05-01 | 110 | 110 | 110 | 110 | 8,000 | 220 |
| 2002-04-30 | 117 | 117 | 105 | 105 | 11,000 | 210 |
| 2002-04-26 | 107 | 107 | 100 | 100 | 13,000 | 200 |
| 2002-04-24 | 102 | 102 | 100 | 102 | 26,000 | 204 |
| 2002-04-23 | 106 | 106 | 100 | 100 | 4,000 | 200 |
| 2002-04-22 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2002-04-17 | 109 | 109 | 109 | 109 | 2,000 | 218 |
| 2002-04-15 | 109 | 109 | 108 | 109 | 6,000 | 218 |
| 2002-04-11 | 119 | 119 | 109 | 109 | 3,000 | 218 |
| 2002-04-10 | 100 | 100 | 99 | 99 | 12,000 | 198 |
| 2002-04-09 | 106 | 106 | 106 | 106 | 5,000 | 212 |
| 2002-04-08 | 106 | 106 | 106 | 106 | 7,000 | 212 |
| 2002-04-04 | 103 | 103 | 103 | 103 | 5,000 | 206 |
| 2002-04-03 | 103 | 103 | 103 | 103 | 5,000 | 206 |
| 2002-04-02 | 96 | 100 | 96 | 100 | 6,000 | 200 |
| 2002-04-01 | 108 | 108 | 106 | 106 | 7,000 | 212 |
| 2002-03-26 | 111 | 111 | 111 | 111 | 5,000 | 222 |
| 2002-03-25 | 107 | 107 | 106 | 106 | 2,000 | 212 |
| 2002-03-19 | 108 | 108 | 108 | 108 | 5,000 | 216 |
| 2002-03-18 | 108 | 108 | 108 | 108 | 5,000 | 216 |
| 2002-03-15 | 107 | 108 | 107 | 107 | 7,000 | 214 |
| 2002-03-14 | 108 | 108 | 104 | 105 | 9,000 | 210 |
| 2002-03-12 | 105 | 108 | 105 | 108 | 7,000 | 216 |
| 2002-03-08 | 101 | 105 | 101 | 105 | 10,000 | 210 |
| 2002-03-07 | 96 | 100 | 96 | 100 | 3,000 | 200 |
| 2002-03-06 | 104 | 104 | 103 | 103 | 10,000 | 206 |
| 2002-03-05 | 103 | 104 | 103 | 103 | 3,000 | 206 |
| 2002-03-04 | 105 | 105 | 103 | 103 | 6,000 | 206 |
| 2002-03-01 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2002-02-28 | 91 | 101 | 91 | 100 | 13,000 | 200 |
| 2002-02-27 | 98 | 98 | 90 | 90 | 17,000 | 180 |
| 2002-02-26 | 108 | 108 | 98 | 98 | 14,000 | 196 |
| 2002-02-25 | 98 | 103 | 98 | 103 | 2,000 | 206 |
| 2002-02-19 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-02-18 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-02-14 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2002-02-01 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2002-01-30 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-28 | 115 | 115 | 115 | 115 | 6,000 | 230 |
| 2002-01-24 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-11 | 110 | 110 | 110 | 110 | 10,000 | 220 |
| 2002-01-10 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-01-09 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-07 | 118 | 118 | 118 | 118 | 3,000 | 236 |
| 2002-01-04 | 118 | 118 | 115 | 115 | 3,000 | 230 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
