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