5355 日本ルツボ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	202	207	202	207	35,000	414
2004-12-29	198	205	197	204	72,000	408
2004-12-28	197	197	195	196	23,000	392
2004-12-27	195	197	192	194	35,000	388
2004-12-24	190	193	190	190	35,000	380
2004-12-22	189	189	188	188	6,000	376
2004-12-21	188	188	185	186	12,000	372
2004-12-20	191	191	185	185	13,000	370
2004-12-17	188	190	188	190	22,000	380
2004-12-16	189	189	187	187	17,000	374
2004-12-15	188	188	187	187	25,000	374
2004-12-14	192	192	187	190	12,000	380
2004-12-13	192	192	192	192	7,000	384
2004-12-10	187	190	187	190	21,000	380
2004-12-09	188	189	187	189	19,000	378
2004-12-08	188	190	187	187	8,000	374
2004-12-06	191	191	188	188	11,000	376
2004-12-03	190	192	190	190	11,000	380
2004-12-02	192	192	191	192	5,000	384
2004-12-01	190	194	190	194	12,000	388
2004-11-30	191	191	186	190	12,000	380
2004-11-29	190	190	190	190	9,000	380
2004-11-26	189	190	188	189	29,000	378
2004-11-25	189	190	188	188	19,000	376
2004-11-24	192	193	189	189	6,000	378
2004-11-22	197	197	184	187	28,000	374
2004-11-19	200	206	200	200	39,000	400
2004-11-18	196	199	190	199	66,000	398
2004-11-17	194	195	190	195	35,000	390
2004-11-16	191	204	190	194	207,000	388
2004-11-15	182	190	182	186	21,000	372
2004-11-12	184	184	180	182	16,000	364
2004-11-11	186	186	184	184	5,000	368
2004-11-10	183	184	182	184	4,000	368
2004-11-09	184	184	183	184	13,000	368
2004-11-08	186	188	185	185	15,000	370
2004-11-05	189	190	184	184	25,000	368
2004-11-04	190	190	187	187	3,000	374
2004-11-02	191	191	186	186	17,000	372
2004-11-01	186	197	185	190	31,000	380
2004-10-29	190	190	181	184	7,000	368
2004-10-28	184	185	181	185	11,000	370
2004-10-27	183	184	183	183	6,000	366
2004-10-26	187	187	183	184	10,000	368
2004-10-25	185	185	184	184	8,000	368
2004-10-22	185	189	184	189	11,000	378
2004-10-21	191	191	185	185	24,000	370
2004-10-20	186	191	185	189	17,000	378
2004-10-19	190	190	183	186	31,000	372
2004-10-18	186	190	185	188	16,000	376
2004-10-15	183	191	183	191	37,000	382
2004-10-14	201	201	193	193	38,000	386
2004-10-13	207	207	200	204	37,000	408
2004-10-12	201	206	201	206	56,000	412
2004-10-08	197	200	197	199	34,000	398
2004-10-07	198	200	198	199	31,000	398
2004-10-06	200	200	196	198	29,000	396
2004-10-05	197	200	194	200	50,000	400
2004-10-04	191	191	189	189	12,000	378
2004-10-01	184	187	180	184	33,000	368
2004-09-30	185	189	181	189	36,000	378
2004-09-29	192	192	187	187	16,000	374
2004-09-28	198	198	190	190	37,000	380
2004-09-27	205	210	186	199	97,000	398
2004-09-24	178	205	178	191	148,000	382
2004-09-22	185	185	176	178	56,000	356
2004-09-21	191	191	190	190	4,000	380
2004-09-17	193	193	186	186	26,000	372
2004-09-16	195	195	193	193	2,000	386
2004-09-15	199	200	194	194	49,000	388
2004-09-14	185	197	182	194	55,000	388
2004-09-13	185	192	185	186	28,000	372
2004-09-10	183	185	180	180	62,000	360
2004-09-09	192	193	191	193	11,000	386
2004-09-08	198	198	191	191	23,000	382
2004-09-07	205	205	196	197	20,000	394
2004-09-06	204	205	201	201	33,000	402
2004-09-03	204	208	198	200	223,000	400
2004-09-02	194	224	193	224	208,000	448
2004-09-01	184	193	184	190	12,000	380
2004-08-31	181	184	181	184	14,000	368
2004-08-30	175	175	175	175	1,000	350
2004-08-27	175	177	175	177	6,000	354
2004-08-26	185	185	180	180	7,000	360
2004-08-25	180	180	180	180	3,000	360
2004-08-18	175	180	174	180	6,000	360
2004-08-17	178	178	178	178	1,000	356
2004-08-16	184	184	172	173	8,000	346
2004-08-13	192	192	180	180	4,000	360
2004-08-12	185	188	185	188	3,000	376
2004-08-11	184	187	178	185	13,000	370
2004-08-10	180	183	180	183	3,000	366
2004-08-09	165	170	165	170	8,000	340
2004-08-06	172	175	170	175	19,000	350
2004-08-05	176	181	173	181	6,000	362
2004-08-04	183	183	175	176	41,000	352
2004-08-03	182	183	182	183	2,000	366
2004-08-02	182	182	181	181	6,000	362
2004-07-30	191	191	186	188	6,000	376
2004-07-29	190	190	182	182	13,000	364
2004-07-28	187	190	186	190	9,000	380
2004-07-27	200	200	182	195	44,000	390
2004-07-26	205	205	199	199	18,000	398
2004-07-23	205	205	205	205	3,000	410
2004-07-22	205	205	200	205	6,000	410
2004-07-21	203	205	192	205	10,000	410
2004-07-20	205	215	205	205	9,000	410
2004-07-16	200	204	195	204	13,000	408
2004-07-15	210	210	198	202	33,000	404
2004-07-14	222	231	210	211	64,000	422
2004-07-13	213	220	213	220	79,000	440
2004-07-12	210	210	205	208	11,000	416
2004-07-09	210	212	204	209	29,000	418
2004-07-08	208	210	205	206	34,000	412
2004-07-07	190	198	176	198	73,000	396
2004-07-06	204	206	200	200	38,000	400
2004-07-05	212	213	204	204	26,000	408
2004-07-02	208	209	204	209	10,000	418
2004-07-01	209	210	207	208	12,000	416
2004-06-30	212	212	207	207	10,000	414
2004-06-29	208	211	208	211	22,000	422
2004-06-28	205	215	205	206	25,000	412
2004-06-25	201	201	199	200	38,000	400
2004-06-24	204	205	200	204	26,000	408
2004-06-23	204	205	202	204	26,000	408
2004-06-22	212	212	198	210	23,000	420
2004-06-21	212	215	212	212	16,000	424
2004-06-18	205	208	203	208	32,000	416
2004-06-17	213	213	209	210	25,000	420
2004-06-16	215	215	207	214	34,000	428
2004-06-15	220	220	200	210	39,000	420
2004-06-14	228	229	219	223	41,000	446
2004-06-11	228	228	224	228	27,000	456
2004-06-10	224	232	224	228	64,000	456
2004-06-09	221	224	213	224	97,000	448
2004-06-08	192	225	189	220	181,000	440
2004-06-07	180	190	175	189	29,000	378
2004-06-04	180	180	176	180	11,000	360
2004-06-03	190	192	176	177	31,000	354
2004-06-02	187	192	187	192	5,000	384
2004-06-01	188	192	188	192	8,000	384
2004-05-31	202	204	192	195	54,000	390
2004-05-28	192	199	190	197	48,000	394
2004-05-27	183	192	180	192	25,000	384
2004-05-26	182	182	178	180	23,000	360
2004-05-25	180	180	175	178	30,000	356
2004-05-24	185	186	180	181	26,000	362
2004-05-21	185	188	183	188	22,000	376
2004-05-20	188	192	185	185	38,000	370
2004-05-19	180	185	180	183	50,000	366
2004-05-18	152	175	152	175	68,000	350
2004-05-17	175	175	145	147	120,000	294
2004-05-14	191	191	181	185	35,000	370
2004-05-13	205	205	190	194	58,000	388
2004-05-12	177	188	174	185	78,000	370
2004-05-11	161	178	159	162	251,000	324
2004-05-10	222	222	186	186	32,000	372
2004-05-07	237	237	227	235	24,000	470
2004-05-06	240	240	228	240	29,000	480
2004-04-30	242	251	236	241	45,000	482
2004-04-28	229	246	228	245	57,000	490
2004-04-27	226	237	226	227	66,000	454
2004-04-26	252	255	221	235	138,000	470
2004-04-23	267	267	250	259	104,000	518
2004-04-22	279	280	267	274	55,000	548
2004-04-21	289	290	270	287	99,000	574
2004-04-20	295	295	283	294	46,000	588
2004-04-19	303	309	287	299	289,000	598
2004-04-16	283	299	283	299	354,000	598
2004-04-15	276	281	256	281	340,000	562
2004-04-14	268	278	265	271	384,000	542
2004-04-13	252	260	250	260	110,000	520
2004-04-12	242	257	242	257	40,000	514
2004-04-09	252	259	241	248	86,000	496
2004-04-08	266	268	255	256	112,000	512
2004-04-07	270	274	263	268	269,000	536
2004-04-06	257	267	255	263	108,000	526
2004-04-05	250	270	245	267	186,000	534
2004-04-02	256	256	241	249	61,000	498
2004-04-01	247	256	235	256	120,000	512
2004-03-31	236	250	206	247	214,000	494
2004-03-30	224	245	221	235	285,000	470
2004-03-29	244	245	211	230	275,000	460
2004-03-26	264	268	244	259	297,000	518
2004-03-25	276	278	264	265	189,000	530
2004-03-24	253	273	253	271	330,000	542
2004-03-23	258	258	242	252	266,000	504
2004-03-22	241	270	241	258	538,000	516
2004-03-19	228	250	228	244	420,000	488
2004-03-18	231	233	225	231	183,000	462
2004-03-17	211	235	211	230	511,000	460
2004-03-16	194	214	194	214	249,000	428
2004-03-15	205	205	192	199	319,000	398
2004-03-12	187	200	170	200	584,000	400
2004-03-11	159	183	159	182	521,000	364
2004-03-10	143	159	143	159	263,000	318
2004-03-09	134	145	134	145	90,000	290
2004-03-08	130	139	130	132	57,000	264
2004-03-05	130	130	129	129	16,000	258
2004-03-04	128	130	127	127	16,000	254
2004-03-03	128	128	128	128	3,000	256
2004-03-02	127	128	126	126	22,000	252
2004-03-01	128	128	125	125	42,000	250
2004-02-27	128	128	124	125	15,000	250
2004-02-26	125	125	123	123	6,000	246
2004-02-25	123	123	122	123	3,000	246
2004-02-24	123	123	123	123	4,000	246
2004-02-23	124	124	124	124	1,000	248
2004-02-20	125	125	125	125	1,000	250
2004-02-19	120	120	118	118	7,000	236
2004-02-18	125	125	124	124	10,000	248
2004-02-17	120	129	120	120	14,000	240
2004-02-16	128	128	119	119	6,000	238
2004-02-12	127	127	127	127	2,000	254
2004-02-10	128	128	128	128	1,000	256
2004-02-09	124	125	124	125	4,000	250
2004-02-06	125	125	124	125	3,000	250
2004-02-05	127	127	125	125	26,000	250
2004-02-04	127	127	127	127	5,000	254
2004-02-02	125	125	125	125	2,000	250
2004-01-30	127	127	127	127	9,000	254
2004-01-29	125	125	123	123	4,000	246
2004-01-27	127	127	127	127	6,000	254
2004-01-26	128	128	128	128	5,000	256
2004-01-21	125	127	125	127	7,000	254
2004-01-20	125	125	123	125	9,000	250
2004-01-19	123	123	123	123	2,000	246
2004-01-16	126	126	126	126	1,000	252
2004-01-15	123	123	123	123	4,000	246
2004-01-14	125	126	125	126	5,000	252
2004-01-13	124	125	124	125	7,000	250
2004-01-09	122	122	122	122	5,000	244
2004-01-08	113	130	113	130	17,000	260
2004-01-06	123	123	123	123	2,000	246

分割・併合履歴： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株