5355 日本ルツボ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 2003-12-29 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2003-12-26 | 113 | 113 | 113 | 113 | 4,000 | 226 |
| 2003-12-25 | 108 | 108 | 106 | 108 | 5,000 | 216 |
| 2003-12-24 | 113 | 113 | 110 | 110 | 4,000 | 220 |
| 2003-12-22 | 113 | 113 | 105 | 110 | 9,000 | 220 |
| 2003-12-19 | 120 | 120 | 113 | 114 | 10,000 | 228 |
| 2003-12-18 | 119 | 119 | 119 | 119 | 51,000 | 238 |
| 2003-12-17 | 120 | 120 | 120 | 120 | 40,000 | 240 |
| 2003-12-16 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-12-10 | 117 | 118 | 117 | 118 | 7,000 | 236 |
| 2003-12-09 | 117 | 117 | 117 | 117 | 2,000 | 234 |
| 2003-12-08 | 126 | 126 | 126 | 126 | 9,000 | 252 |
| 2003-12-04 | 121 | 121 | 120 | 120 | 3,000 | 240 |
| 2003-12-03 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2003-11-28 | 129 | 129 | 129 | 129 | 5,000 | 258 |
| 2003-11-26 | 121 | 129 | 121 | 129 | 9,000 | 258 |
| 2003-11-25 | 110 | 116 | 110 | 116 | 7,000 | 232 |
| 2003-11-21 | 110 | 110 | 110 | 110 | 12,000 | 220 |
| 2003-11-20 | 104 | 104 | 104 | 104 | 21,000 | 208 |
| 2003-11-19 | 105 | 105 | 99 | 102 | 61,000 | 204 |
| 2003-11-18 | 110 | 112 | 105 | 112 | 63,000 | 224 |
| 2003-11-17 | 118 | 120 | 117 | 117 | 15,000 | 234 |
| 2003-11-14 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2003-11-13 | 124 | 124 | 115 | 115 | 10,000 | 230 |
| 2003-11-12 | 115 | 125 | 115 | 125 | 4,000 | 250 |
| 2003-11-11 | 126 | 126 | 120 | 120 | 75,000 | 240 |
| 2003-11-07 | 132 | 132 | 132 | 132 | 2,000 | 264 |
| 2003-11-06 | 130 | 132 | 129 | 132 | 18,000 | 264 |
| 2003-11-05 | 131 | 131 | 129 | 129 | 9,000 | 258 |
| 2003-11-04 | 130 | 137 | 129 | 134 | 40,000 | 268 |
| 2003-10-31 | 129 | 130 | 129 | 129 | 7,000 | 258 |
| 2003-10-30 | 125 | 125 | 123 | 123 | 7,000 | 246 |
| 2003-10-28 | 125 | 125 | 125 | 125 | 4,000 | 250 |
| 2003-10-27 | 124 | 124 | 124 | 124 | 3,000 | 248 |
| 2003-10-24 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2003-10-23 | 127 | 127 | 124 | 124 | 23,000 | 248 |
| 2003-10-22 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2003-10-21 | 130 | 131 | 129 | 131 | 8,000 | 262 |
| 2003-10-20 | 128 | 130 | 128 | 128 | 22,000 | 256 |
| 2003-10-17 | 128 | 129 | 128 | 129 | 4,000 | 258 |
| 2003-10-16 | 128 | 134 | 128 | 134 | 5,000 | 268 |
| 2003-10-15 | 129 | 130 | 129 | 130 | 9,000 | 260 |
| 2003-10-14 | 130 | 130 | 130 | 130 | 26,000 | 260 |
| 2003-10-10 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2003-10-09 | 128 | 128 | 127 | 127 | 5,000 | 254 |
| 2003-10-08 | 134 | 134 | 131 | 131 | 12,000 | 262 |
| 2003-10-07 | 130 | 130 | 126 | 126 | 7,000 | 252 |
| 2003-10-06 | 129 | 130 | 129 | 130 | 2,000 | 260 |
| 2003-10-03 | 125 | 133 | 125 | 133 | 5,000 | 266 |
| 2003-10-02 | 124 | 135 | 124 | 129 | 24,000 | 258 |
| 2003-10-01 | 126 | 134 | 125 | 134 | 5,000 | 268 |
| 2003-09-30 | 130 | 130 | 125 | 126 | 9,000 | 252 |
| 2003-09-29 | 126 | 126 | 122 | 124 | 4,000 | 248 |
| 2003-09-26 | 130 | 130 | 125 | 129 | 9,000 | 258 |
| 2003-09-25 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2003-09-24 | 130 | 130 | 125 | 125 | 24,000 | 250 |
| 2003-09-22 | 137 | 137 | 132 | 132 | 3,000 | 264 |
| 2003-09-19 | 138 | 138 | 127 | 127 | 19,000 | 254 |
| 2003-09-18 | 132 | 137 | 131 | 137 | 9,000 | 274 |
| 2003-09-17 | 140 | 140 | 131 | 138 | 8,000 | 276 |
| 2003-09-16 | 132 | 140 | 132 | 140 | 23,000 | 280 |
| 2003-09-12 | 126 | 127 | 126 | 127 | 7,000 | 254 |
| 2003-09-10 | 126 | 126 | 126 | 126 | 10,000 | 252 |
| 2003-09-09 | 130 | 130 | 128 | 128 | 2,000 | 256 |
| 2003-09-05 | 133 | 133 | 131 | 131 | 4,000 | 262 |
| 2003-09-04 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2003-09-03 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2003-09-02 | 132 | 133 | 130 | 130 | 16,000 | 260 |
| 2003-09-01 | 130 | 134 | 130 | 130 | 4,000 | 260 |
| 2003-08-29 | 133 | 135 | 131 | 135 | 10,000 | 270 |
| 2003-08-28 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2003-08-27 | 130 | 130 | 128 | 130 | 12,000 | 260 |
| 2003-08-26 | 125 | 129 | 125 | 129 | 10,000 | 258 |
| 2003-08-25 | 126 | 126 | 121 | 125 | 17,000 | 250 |
| 2003-08-22 | 125 | 126 | 125 | 125 | 17,000 | 250 |
| 2003-08-21 | 124 | 125 | 123 | 123 | 4,000 | 246 |
| 2003-08-20 | 127 | 127 | 116 | 120 | 15,000 | 240 |
| 2003-08-19 | 127 | 127 | 127 | 127 | 11,000 | 254 |
| 2003-08-18 | 120 | 129 | 120 | 129 | 48,000 | 258 |
| 2003-08-15 | 118 | 118 | 111 | 116 | 5,000 | 232 |
| 2003-08-14 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2003-08-13 | 106 | 108 | 106 | 107 | 12,000 | 214 |
| 2003-08-12 | 107 | 107 | 106 | 106 | 14,000 | 212 |
| 2003-08-11 | 105 | 106 | 105 | 106 | 6,000 | 212 |
| 2003-08-07 | 112 | 112 | 108 | 112 | 5,000 | 224 |
| 2003-08-06 | 109 | 112 | 109 | 112 | 4,000 | 224 |
| 2003-08-05 | 112 | 112 | 112 | 112 | 5,000 | 224 |
| 2003-08-01 | 116 | 116 | 116 | 116 | 4,000 | 232 |
| 2003-07-31 | 121 | 121 | 116 | 116 | 8,000 | 232 |
| 2003-07-30 | 116 | 116 | 116 | 116 | 10,000 | 232 |
| 2003-07-29 | 118 | 118 | 118 | 118 | 6,000 | 236 |
| 2003-07-28 | 119 | 120 | 116 | 118 | 19,000 | 236 |
| 2003-07-25 | 120 | 120 | 118 | 118 | 2,000 | 236 |
| 2003-07-24 | 118 | 122 | 118 | 122 | 10,000 | 244 |
| 2003-07-23 | 121 | 121 | 118 | 118 | 24,000 | 236 |
| 2003-07-22 | 120 | 120 | 118 | 118 | 7,000 | 236 |
| 2003-07-18 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 2003-07-17 | 118 | 118 | 115 | 115 | 18,000 | 230 |
| 2003-07-16 | 124 | 124 | 123 | 123 | 4,000 | 246 |
| 2003-07-15 | 125 | 126 | 125 | 126 | 7,000 | 252 |
| 2003-07-14 | 132 | 132 | 125 | 125 | 8,000 | 250 |
| 2003-07-11 | 130 | 134 | 125 | 130 | 54,000 | 260 |
| 2003-07-10 | 120 | 135 | 120 | 129 | 53,000 | 258 |
| 2003-07-09 | 120 | 120 | 115 | 115 | 10,000 | 230 |
| 2003-07-08 | 120 | 120 | 119 | 119 | 3,000 | 238 |
| 2003-07-07 | 119 | 120 | 119 | 119 | 19,000 | 238 |
| 2003-07-04 | 116 | 117 | 116 | 117 | 11,000 | 234 |
| 2003-07-03 | 128 | 128 | 115 | 115 | 17,000 | 230 |
| 2003-07-02 | 126 | 129 | 126 | 126 | 38,000 | 252 |
| 2003-07-01 | 125 | 130 | 122 | 125 | 43,000 | 250 |
| 2003-06-30 | 130 | 132 | 126 | 130 | 26,000 | 260 |
| 2003-06-27 | 126 | 130 | 126 | 127 | 20,000 | 254 |
| 2003-06-26 | 127 | 134 | 120 | 120 | 112,000 | 240 |
| 2003-06-25 | 124 | 125 | 124 | 125 | 12,000 | 250 |
| 2003-06-24 | 124 | 124 | 123 | 123 | 15,000 | 246 |
| 2003-06-23 | 121 | 127 | 120 | 127 | 46,000 | 254 |
| 2003-06-20 | 113 | 125 | 113 | 125 | 60,000 | 250 |
| 2003-06-19 | 116 | 117 | 115 | 115 | 28,000 | 230 |
| 2003-06-18 | 118 | 118 | 115 | 117 | 52,000 | 234 |
| 2003-06-17 | 105 | 120 | 105 | 118 | 87,000 | 236 |
| 2003-06-16 | 105 | 110 | 105 | 105 | 14,000 | 210 |
| 2003-06-13 | 106 | 108 | 105 | 105 | 28,000 | 210 |
| 2003-06-12 | 105 | 109 | 102 | 105 | 37,000 | 210 |
| 2003-06-11 | 103 | 105 | 102 | 103 | 21,000 | 206 |
| 2003-06-10 | 99 | 100 | 99 | 100 | 11,000 | 200 |
| 2003-06-09 | 105 | 105 | 99 | 99 | 10,000 | 198 |
| 2003-06-06 | 98 | 100 | 93 | 100 | 33,000 | 200 |
| 2003-06-05 | 99 | 99 | 95 | 98 | 23,000 | 196 |
| 2003-06-04 | 97 | 97 | 96 | 96 | 4,000 | 192 |
| 2003-06-03 | 95 | 95 | 95 | 95 | 4,000 | 190 |
| 2003-06-02 | 94 | 95 | 93 | 93 | 24,000 | 186 |
| 2003-05-30 | 97 | 97 | 93 | 94 | 18,000 | 188 |
| 2003-05-29 | 93 | 98 | 93 | 93 | 3,000 | 186 |
| 2003-05-28 | 93 | 93 | 93 | 93 | 3,000 | 186 |
| 2003-05-27 | 98 | 98 | 91 | 92 | 22,000 | 184 |
| 2003-05-26 | 102 | 102 | 98 | 99 | 15,000 | 198 |
| 2003-05-23 | 100 | 101 | 100 | 100 | 8,000 | 200 |
| 2003-05-22 | 99 | 101 | 96 | 97 | 32,000 | 194 |
| 2003-05-21 | 98 | 99 | 93 | 99 | 6,000 | 198 |
| 2003-05-20 | 95 | 98 | 95 | 98 | 10,000 | 196 |
| 2003-05-19 | 97 | 97 | 90 | 94 | 20,000 | 188 |
| 2003-05-16 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2003-05-15 | 94 | 97 | 93 | 97 | 5,000 | 194 |
| 2003-05-14 | 92 | 92 | 92 | 92 | 7,000 | 184 |
| 2003-05-13 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2003-05-09 | 95 | 95 | 94 | 94 | 9,000 | 188 |
| 2003-05-08 | 94 | 95 | 92 | 95 | 5,000 | 190 |
| 2003-05-07 | 94 | 94 | 94 | 94 | 4,000 | 188 |
| 2003-05-06 | 95 | 98 | 91 | 98 | 20,000 | 196 |
| 2003-05-02 | 95 | 96 | 92 | 96 | 23,000 | 192 |
| 2003-05-01 | 100 | 103 | 93 | 99 | 137,000 | 198 |
| 2003-04-30 | 85 | 95 | 85 | 95 | 81,000 | 190 |
| 2003-04-28 | 90 | 90 | 90 | 90 | 7,000 | 180 |
| 2003-04-25 | 88 | 88 | 86 | 86 | 16,000 | 172 |
| 2003-04-23 | 86 | 86 | 83 | 83 | 12,000 | 166 |
| 2003-04-22 | 85 | 87 | 85 | 85 | 12,000 | 170 |
| 2003-04-21 | 83 | 86 | 83 | 83 | 12,000 | 166 |
| 2003-04-18 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2003-04-17 | 81 | 81 | 81 | 81 | 2,000 | 162 |
| 2003-04-16 | 81 | 83 | 81 | 83 | 7,000 | 166 |
| 2003-04-15 | 80 | 81 | 80 | 81 | 7,000 | 162 |
| 2003-04-14 | 85 | 85 | 84 | 84 | 4,000 | 168 |
| 2003-04-11 | 81 | 88 | 81 | 88 | 9,000 | 176 |
| 2003-04-10 | 87 | 89 | 85 | 89 | 19,000 | 178 |
| 2003-04-09 | 80 | 81 | 80 | 81 | 5,000 | 162 |
| 2003-04-08 | 80 | 81 | 80 | 81 | 9,000 | 162 |
| 2003-04-07 | 81 | 81 | 80 | 80 | 11,000 | 160 |
| 2003-04-04 | 80 | 80 | 80 | 80 | 5,000 | 160 |
| 2003-04-03 | 84 | 84 | 81 | 81 | 8,000 | 162 |
| 2003-04-02 | 80 | 80 | 80 | 80 | 10,000 | 160 |
| 2003-04-01 | 82 | 82 | 81 | 82 | 3,000 | 164 |
| 2003-03-31 | 84 | 87 | 82 | 87 | 14,000 | 174 |
| 2003-03-28 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2003-03-26 | 87 | 87 | 87 | 87 | 8,000 | 174 |
| 2003-03-25 | 79 | 88 | 79 | 88 | 20,000 | 176 |
| 2003-03-24 | 85 | 89 | 85 | 89 | 19,000 | 178 |
| 2003-03-20 | 79 | 84 | 79 | 84 | 15,000 | 168 |
| 2003-03-19 | 79 | 79 | 78 | 78 | 4,000 | 156 |
| 2003-03-18 | 78 | 79 | 78 | 79 | 8,000 | 158 |
| 2003-03-17 | 75 | 75 | 74 | 74 | 7,000 | 148 |
| 2003-03-14 | 74 | 74 | 74 | 74 | 4,000 | 148 |
| 2003-03-13 | 72 | 75 | 72 | 75 | 2,000 | 150 |
| 2003-03-12 | 71 | 76 | 71 | 71 | 29,000 | 142 |
| 2003-03-11 | 73 | 77 | 73 | 77 | 9,000 | 154 |
| 2003-03-10 | 79 | 79 | 77 | 77 | 4,000 | 154 |
| 2003-03-07 | 77 | 80 | 77 | 80 | 8,000 | 160 |
| 2003-03-06 | 78 | 79 | 78 | 79 | 11,000 | 158 |
| 2003-03-05 | 78 | 78 | 78 | 78 | 1,000 | 156 |
| 2003-03-04 | 77 | 77 | 76 | 77 | 4,000 | 154 |
| 2003-03-03 | 75 | 79 | 70 | 79 | 20,000 | 158 |
| 2003-02-28 | 82 | 82 | 82 | 82 | 8,000 | 164 |
| 2003-02-27 | 81 | 81 | 81 | 81 | 3,000 | 162 |
| 2003-02-26 | 84 | 84 | 81 | 81 | 16,000 | 162 |
| 2003-02-25 | 82 | 82 | 78 | 78 | 17,000 | 156 |
| 2003-02-24 | 85 | 85 | 78 | 81 | 5,000 | 162 |
| 2003-02-21 | 80 | 85 | 80 | 85 | 8,000 | 170 |
| 2003-02-20 | 85 | 85 | 80 | 80 | 5,000 | 160 |
| 2003-02-19 | 87 | 88 | 84 | 84 | 19,000 | 168 |
| 2003-02-18 | 82 | 82 | 80 | 80 | 21,000 | 160 |
| 2003-02-17 | 85 | 86 | 82 | 82 | 27,000 | 164 |
| 2003-02-14 | 80 | 84 | 80 | 84 | 18,000 | 168 |
| 2003-02-13 | 79 | 83 | 76 | 80 | 40,000 | 160 |
| 2003-02-12 | 73 | 76 | 73 | 76 | 39,000 | 152 |
| 2003-02-10 | 73 | 73 | 71 | 72 | 10,000 | 144 |
| 2003-02-07 | 72 | 72 | 71 | 71 | 12,000 | 142 |
| 2003-02-06 | 72 | 72 | 71 | 71 | 5,000 | 142 |
| 2003-02-04 | 70 | 70 | 69 | 70 | 6,000 | 140 |
| 2003-01-31 | 72 | 72 | 71 | 72 | 13,000 | 144 |
| 2003-01-30 | 71 | 71 | 69 | 69 | 10,000 | 138 |
| 2003-01-29 | 70 | 72 | 68 | 72 | 6,000 | 144 |
| 2003-01-28 | 69 | 70 | 69 | 70 | 18,000 | 140 |
| 2003-01-27 | 72 | 75 | 69 | 69 | 15,000 | 138 |
| 2003-01-24 | 69 | 69 | 69 | 69 | 9,000 | 138 |
| 2003-01-23 | 70 | 70 | 67 | 67 | 19,000 | 134 |
| 2003-01-22 | 70 | 71 | 69 | 71 | 8,000 | 142 |
| 2003-01-21 | 65 | 72 | 65 | 69 | 19,000 | 138 |
| 2003-01-20 | 65 | 66 | 64 | 64 | 29,000 | 128 |
| 2003-01-17 | 63 | 65 | 63 | 64 | 6,000 | 128 |
| 2003-01-16 | 64 | 64 | 63 | 63 | 16,000 | 126 |
| 2003-01-15 | 62 | 66 | 62 | 66 | 14,000 | 132 |
| 2003-01-14 | 60 | 62 | 59 | 62 | 18,000 | 124 |
| 2003-01-10 | 60 | 60 | 60 | 60 | 8,000 | 120 |
| 2003-01-09 | 59 | 59 | 59 | 59 | 5,000 | 118 |
| 2003-01-08 | 59 | 59 | 58 | 58 | 10,000 | 116 |
| 2003-01-07 | 57 | 60 | 57 | 60 | 15,000 | 120 |
| 2003-01-06 | 58 | 58 | 56 | 57 | 17,000 | 114 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
