5355 日本ルツボ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 307 | 308 | 305 | 305 | 27,000 | 610 |
| 2005-12-29 | 312 | 312 | 308 | 310 | 30,000 | 620 |
| 2005-12-28 | 304 | 312 | 302 | 312 | 59,000 | 624 |
| 2005-12-27 | 308 | 310 | 305 | 305 | 66,000 | 610 |
| 2005-12-26 | 308 | 311 | 307 | 308 | 62,000 | 616 |
| 2005-12-22 | 317 | 318 | 311 | 311 | 25,000 | 622 |
| 2005-12-21 | 317 | 317 | 313 | 317 | 43,000 | 634 |
| 2005-12-20 | 312 | 320 | 311 | 313 | 41,000 | 626 |
| 2005-12-19 | 319 | 319 | 311 | 311 | 49,000 | 622 |
| 2005-12-16 | 310 | 317 | 305 | 313 | 73,000 | 626 |
| 2005-12-15 | 309 | 312 | 306 | 306 | 51,000 | 612 |
| 2005-12-14 | 324 | 326 | 311 | 312 | 92,000 | 624 |
| 2005-12-13 | 324 | 324 | 316 | 319 | 99,000 | 638 |
| 2005-12-12 | 310 | 326 | 308 | 324 | 245,000 | 648 |
| 2005-12-09 | 301 | 308 | 301 | 305 | 74,000 | 610 |
| 2005-12-08 | 306 | 307 | 300 | 300 | 90,000 | 600 |
| 2005-12-07 | 312 | 314 | 307 | 307 | 127,000 | 614 |
| 2005-12-06 | 315 | 315 | 309 | 312 | 76,000 | 624 |
| 2005-12-05 | 315 | 315 | 309 | 311 | 64,000 | 622 |
| 2005-12-02 | 320 | 320 | 312 | 314 | 64,000 | 628 |
| 2005-12-01 | 307 | 320 | 306 | 315 | 101,000 | 630 |
| 2005-11-30 | 312 | 313 | 306 | 308 | 108,000 | 616 |
| 2005-11-29 | 319 | 319 | 313 | 314 | 153,000 | 628 |
| 2005-11-28 | 320 | 323 | 304 | 310 | 331,000 | 620 |
| 2005-11-25 | 338 | 338 | 313 | 325 | 457,000 | 650 |
| 2005-11-24 | 375 | 377 | 338 | 338 | 1,027,000 | 676 |
| 2005-11-22 | 354 | 375 | 351 | 366 | 3,873,000 | 732 |
| 2005-11-21 | 321 | 340 | 315 | 340 | 1,354,000 | 680 |
| 2005-11-18 | 318 | 322 | 318 | 321 | 51,000 | 642 |
| 2005-11-17 | 315 | 320 | 313 | 319 | 131,000 | 638 |
| 2005-11-16 | 310 | 314 | 310 | 314 | 59,000 | 628 |
| 2005-11-15 | 310 | 312 | 309 | 312 | 49,000 | 624 |
| 2005-11-14 | 312 | 313 | 310 | 310 | 60,000 | 620 |
| 2005-11-11 | 310 | 313 | 307 | 313 | 132,000 | 626 |
| 2005-11-10 | 305 | 306 | 302 | 306 | 77,000 | 612 |
| 2005-11-09 | 305 | 308 | 300 | 305 | 117,000 | 610 |
| 2005-11-08 | 295 | 306 | 295 | 304 | 212,000 | 608 |
| 2005-11-07 | 291 | 294 | 289 | 293 | 78,000 | 586 |
| 2005-11-04 | 294 | 294 | 283 | 293 | 90,000 | 586 |
| 2005-11-02 | 293 | 293 | 284 | 293 | 56,000 | 586 |
| 2005-11-01 | 290 | 300 | 285 | 288 | 107,000 | 576 |
| 2005-10-31 | 293 | 293 | 284 | 287 | 36,000 | 574 |
| 2005-10-28 | 277 | 283 | 277 | 283 | 38,000 | 566 |
| 2005-10-27 | 278 | 280 | 276 | 277 | 78,000 | 554 |
| 2005-10-26 | 281 | 283 | 277 | 282 | 55,000 | 564 |
| 2005-10-25 | 275 | 286 | 272 | 284 | 93,000 | 568 |
| 2005-10-24 | 287 | 287 | 270 | 274 | 120,000 | 548 |
| 2005-10-21 | 295 | 295 | 290 | 292 | 9,000 | 584 |
| 2005-10-20 | 292 | 295 | 288 | 295 | 23,000 | 590 |
| 2005-10-19 | 299 | 299 | 297 | 297 | 4,000 | 594 |
| 2005-10-18 | 299 | 300 | 294 | 298 | 27,000 | 596 |
| 2005-10-17 | 291 | 294 | 281 | 294 | 46,000 | 588 |
| 2005-10-14 | 296 | 297 | 291 | 291 | 20,000 | 582 |
| 2005-10-13 | 298 | 298 | 290 | 296 | 78,000 | 592 |
| 2005-10-12 | 301 | 301 | 296 | 298 | 26,000 | 596 |
| 2005-10-11 | 303 | 304 | 291 | 301 | 39,000 | 602 |
| 2005-10-07 | 302 | 304 | 290 | 303 | 105,000 | 606 |
| 2005-10-06 | 309 | 310 | 300 | 301 | 78,000 | 602 |
| 2005-10-05 | 311 | 311 | 306 | 309 | 37,000 | 618 |
| 2005-10-04 | 303 | 310 | 301 | 308 | 117,000 | 616 |
| 2005-10-03 | 306 | 306 | 301 | 301 | 78,000 | 602 |
| 2005-09-30 | 315 | 315 | 305 | 306 | 88,000 | 612 |
| 2005-09-29 | 311 | 317 | 306 | 313 | 115,000 | 626 |
| 2005-09-28 | 310 | 312 | 303 | 306 | 115,000 | 612 |
| 2005-09-27 | 329 | 329 | 307 | 315 | 166,000 | 630 |
| 2005-09-26 | 310 | 333 | 310 | 321 | 596,000 | 642 |
| 2005-09-22 | 307 | 309 | 302 | 308 | 80,000 | 616 |
| 2005-09-21 | 321 | 321 | 308 | 309 | 249,000 | 618 |
| 2005-09-20 | 330 | 345 | 317 | 325 | 1,058,000 | 650 |
| 2005-09-16 | 301 | 345 | 301 | 325 | 3,842,000 | 650 |
| 2005-09-15 | 299 | 304 | 299 | 300 | 53,000 | 600 |
| 2005-09-14 | 297 | 302 | 296 | 301 | 73,000 | 602 |
| 2005-09-13 | 306 | 306 | 295 | 298 | 37,000 | 596 |
| 2005-09-12 | 295 | 302 | 295 | 301 | 82,000 | 602 |
| 2005-09-09 | 300 | 300 | 295 | 295 | 40,000 | 590 |
| 2005-09-08 | 294 | 294 | 290 | 290 | 34,000 | 580 |
| 2005-09-07 | 298 | 301 | 295 | 298 | 58,000 | 596 |
| 2005-09-06 | 299 | 313 | 295 | 298 | 242,000 | 596 |
| 2005-09-05 | 296 | 299 | 291 | 297 | 46,000 | 594 |
| 2005-09-02 | 308 | 308 | 297 | 301 | 68,000 | 602 |
| 2005-09-01 | 308 | 314 | 305 | 308 | 200,000 | 616 |
| 2005-08-31 | 312 | 320 | 302 | 304 | 1,247,000 | 608 |
| 2005-08-30 | 283 | 305 | 281 | 302 | 363,000 | 604 |
| 2005-08-29 | 277 | 286 | 276 | 281 | 52,000 | 562 |
| 2005-08-26 | 280 | 280 | 275 | 275 | 64,000 | 550 |
| 2005-08-25 | 281 | 288 | 281 | 281 | 77,000 | 562 |
| 2005-08-24 | 291 | 294 | 285 | 285 | 42,000 | 570 |
| 2005-08-23 | 290 | 292 | 287 | 288 | 67,000 | 576 |
| 2005-08-22 | 300 | 305 | 283 | 295 | 284,000 | 590 |
| 2005-08-19 | 313 | 324 | 296 | 305 | 1,834,000 | 610 |
| 2005-08-18 | 285 | 303 | 285 | 298 | 584,000 | 596 |
| 2005-08-17 | 287 | 290 | 282 | 287 | 373,000 | 574 |
| 2005-08-16 | 265 | 290 | 260 | 282 | 411,000 | 564 |
| 2005-08-15 | 260 | 266 | 259 | 260 | 72,000 | 520 |
| 2005-08-12 | 257 | 257 | 250 | 255 | 46,000 | 510 |
| 2005-08-11 | 252 | 254 | 249 | 252 | 83,000 | 504 |
| 2005-08-10 | 255 | 262 | 250 | 262 | 47,000 | 524 |
| 2005-08-09 | 248 | 263 | 248 | 254 | 10,000 | 508 |
| 2005-08-08 | 241 | 252 | 241 | 252 | 51,000 | 504 |
| 2005-08-05 | 266 | 266 | 260 | 261 | 46,000 | 522 |
| 2005-08-04 | 275 | 275 | 262 | 266 | 66,000 | 532 |
| 2005-08-03 | 257 | 280 | 255 | 275 | 115,000 | 550 |
| 2005-08-02 | 263 | 267 | 260 | 260 | 51,000 | 520 |
| 2005-08-01 | 270 | 270 | 261 | 262 | 55,000 | 524 |
| 2005-07-29 | 264 | 275 | 263 | 268 | 103,000 | 536 |
| 2005-07-28 | 277 | 277 | 263 | 263 | 149,000 | 526 |
| 2005-07-27 | 300 | 310 | 280 | 287 | 832,000 | 574 |
| 2005-07-26 | 280 | 315 | 275 | 290 | 1,758,000 | 580 |
| 2005-07-25 | 242 | 262 | 241 | 261 | 184,000 | 522 |
| 2005-07-22 | 244 | 244 | 237 | 242 | 13,000 | 484 |
| 2005-07-21 | 245 | 245 | 240 | 240 | 9,000 | 480 |
| 2005-07-20 | 245 | 247 | 242 | 247 | 31,000 | 494 |
| 2005-07-19 | 246 | 248 | 243 | 244 | 31,000 | 488 |
| 2005-07-15 | 245 | 247 | 240 | 246 | 88,000 | 492 |
| 2005-07-14 | 223 | 264 | 223 | 248 | 176,000 | 496 |
| 2005-07-13 | 223 | 223 | 221 | 221 | 8,000 | 442 |
| 2005-07-12 | 223 | 225 | 222 | 222 | 13,000 | 444 |
| 2005-07-11 | 223 | 224 | 223 | 223 | 14,000 | 446 |
| 2005-07-08 | 225 | 225 | 219 | 224 | 12,000 | 448 |
| 2005-07-07 | 223 | 224 | 223 | 223 | 14,000 | 446 |
| 2005-07-06 | 225 | 225 | 222 | 223 | 18,000 | 446 |
| 2005-07-05 | 225 | 225 | 220 | 224 | 17,000 | 448 |
| 2005-07-04 | 222 | 224 | 220 | 220 | 18,000 | 440 |
| 2005-07-01 | 221 | 223 | 219 | 219 | 8,000 | 438 |
| 2005-06-30 | 225 | 225 | 222 | 223 | 11,000 | 446 |
| 2005-06-29 | 225 | 225 | 223 | 223 | 9,000 | 446 |
| 2005-06-28 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2005-06-27 | 224 | 224 | 224 | 224 | 3,000 | 448 |
| 2005-06-24 | 225 | 226 | 225 | 225 | 4,000 | 450 |
| 2005-06-23 | 228 | 228 | 225 | 225 | 14,000 | 450 |
| 2005-06-22 | 230 | 230 | 227 | 227 | 5,000 | 454 |
| 2005-06-21 | 231 | 231 | 228 | 228 | 2,000 | 456 |
| 2005-06-20 | 232 | 232 | 227 | 227 | 12,000 | 454 |
| 2005-06-17 | 230 | 237 | 230 | 234 | 16,000 | 468 |
| 2005-06-16 | 220 | 230 | 220 | 228 | 35,000 | 456 |
| 2005-06-15 | 224 | 224 | 220 | 220 | 4,000 | 440 |
| 2005-06-14 | 220 | 222 | 217 | 222 | 7,000 | 444 |
| 2005-06-13 | 212 | 219 | 212 | 219 | 21,000 | 438 |
| 2005-06-10 | 219 | 219 | 210 | 210 | 27,000 | 420 |
| 2005-06-09 | 217 | 219 | 217 | 217 | 15,000 | 434 |
| 2005-06-08 | 224 | 224 | 215 | 215 | 9,000 | 430 |
| 2005-06-07 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2005-06-06 | 222 | 223 | 220 | 223 | 5,000 | 446 |
| 2005-06-03 | 223 | 224 | 220 | 220 | 10,000 | 440 |
| 2005-06-02 | 220 | 223 | 220 | 220 | 17,000 | 440 |
| 2005-06-01 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2005-05-31 | 218 | 218 | 215 | 215 | 13,000 | 430 |
| 2005-05-30 | 213 | 220 | 210 | 215 | 13,000 | 430 |
| 2005-05-27 | 210 | 212 | 203 | 212 | 51,000 | 424 |
| 2005-05-26 | 219 | 219 | 212 | 212 | 23,000 | 424 |
| 2005-05-25 | 220 | 222 | 211 | 212 | 37,000 | 424 |
| 2005-05-24 | 222 | 222 | 218 | 218 | 28,000 | 436 |
| 2005-05-23 | 236 | 236 | 227 | 227 | 15,000 | 454 |
| 2005-05-20 | 237 | 237 | 231 | 231 | 10,000 | 462 |
| 2005-05-19 | 233 | 235 | 230 | 232 | 14,000 | 464 |
| 2005-05-18 | 230 | 230 | 222 | 226 | 10,000 | 452 |
| 2005-05-17 | 230 | 235 | 230 | 234 | 23,000 | 468 |
| 2005-05-16 | 247 | 247 | 228 | 230 | 36,000 | 460 |
| 2005-05-13 | 244 | 245 | 242 | 242 | 35,000 | 484 |
| 2005-05-12 | 250 | 251 | 244 | 244 | 33,000 | 488 |
| 2005-05-11 | 254 | 254 | 249 | 254 | 12,000 | 508 |
| 2005-05-10 | 258 | 258 | 254 | 254 | 7,000 | 508 |
| 2005-05-09 | 253 | 258 | 245 | 245 | 25,000 | 490 |
| 2005-05-06 | 251 | 252 | 246 | 250 | 8,000 | 500 |
| 2005-05-02 | 254 | 255 | 251 | 251 | 14,000 | 502 |
| 2005-04-28 | 250 | 255 | 245 | 255 | 20,000 | 510 |
| 2005-04-27 | 246 | 250 | 243 | 250 | 11,000 | 500 |
| 2005-04-26 | 249 | 250 | 245 | 246 | 20,000 | 492 |
| 2005-04-25 | 252 | 257 | 252 | 254 | 10,000 | 508 |
| 2005-04-22 | 255 | 259 | 250 | 259 | 50,000 | 518 |
| 2005-04-21 | 248 | 248 | 244 | 245 | 36,000 | 490 |
| 2005-04-20 | 245 | 255 | 242 | 252 | 63,000 | 504 |
| 2005-04-19 | 248 | 251 | 240 | 242 | 54,000 | 484 |
| 2005-04-18 | 250 | 250 | 223 | 223 | 73,000 | 446 |
| 2005-04-15 | 262 | 267 | 250 | 254 | 81,000 | 508 |
| 2005-04-14 | 277 | 277 | 265 | 270 | 35,000 | 540 |
| 2005-04-13 | 278 | 280 | 276 | 276 | 21,000 | 552 |
| 2005-04-12 | 287 | 290 | 270 | 275 | 64,000 | 550 |
| 2005-04-11 | 292 | 294 | 286 | 286 | 75,000 | 572 |
| 2005-04-08 | 288 | 302 | 288 | 291 | 112,000 | 582 |
| 2005-04-07 | 287 | 289 | 278 | 288 | 105,000 | 576 |
| 2005-04-06 | 300 | 300 | 291 | 292 | 153,000 | 584 |
| 2005-04-05 | 295 | 302 | 291 | 299 | 332,000 | 598 |
| 2005-04-04 | 285 | 310 | 285 | 300 | 1,027,000 | 600 |
| 2005-04-01 | 273 | 286 | 270 | 279 | 87,000 | 558 |
| 2005-03-31 | 268 | 277 | 268 | 268 | 63,000 | 536 |
| 2005-03-30 | 269 | 270 | 267 | 268 | 80,000 | 536 |
| 2005-03-29 | 280 | 280 | 269 | 274 | 76,000 | 548 |
| 2005-03-28 | 271 | 295 | 266 | 275 | 223,000 | 550 |
| 2005-03-25 | 271 | 290 | 269 | 269 | 356,000 | 538 |
| 2005-03-24 | 262 | 280 | 262 | 271 | 213,000 | 542 |
| 2005-03-23 | 254 | 260 | 250 | 260 | 71,000 | 520 |
| 2005-03-22 | 248 | 254 | 248 | 250 | 33,000 | 500 |
| 2005-03-18 | 254 | 255 | 245 | 253 | 72,000 | 506 |
| 2005-03-17 | 256 | 259 | 255 | 257 | 69,000 | 514 |
| 2005-03-16 | 255 | 261 | 254 | 261 | 101,000 | 522 |
| 2005-03-15 | 261 | 261 | 250 | 254 | 53,000 | 508 |
| 2005-03-14 | 261 | 261 | 255 | 260 | 62,000 | 520 |
| 2005-03-11 | 250 | 259 | 250 | 257 | 50,000 | 514 |
| 2005-03-10 | 255 | 255 | 249 | 250 | 40,000 | 500 |
| 2005-03-09 | 255 | 257 | 253 | 257 | 28,000 | 514 |
| 2005-03-08 | 255 | 268 | 255 | 260 | 34,000 | 520 |
| 2005-03-07 | 265 | 265 | 260 | 260 | 28,000 | 520 |
| 2005-03-04 | 255 | 255 | 248 | 255 | 58,000 | 510 |
| 2005-03-03 | 251 | 262 | 250 | 253 | 117,000 | 506 |
| 2005-03-02 | 243 | 249 | 243 | 248 | 47,000 | 496 |
| 2005-03-01 | 242 | 243 | 236 | 242 | 28,000 | 484 |
| 2005-02-28 | 239 | 241 | 238 | 240 | 33,000 | 480 |
| 2005-02-25 | 237 | 237 | 232 | 233 | 30,000 | 466 |
| 2005-02-24 | 235 | 236 | 235 | 235 | 21,000 | 470 |
| 2005-02-23 | 235 | 239 | 235 | 236 | 27,000 | 472 |
| 2005-02-22 | 239 | 243 | 239 | 239 | 59,000 | 478 |
| 2005-02-21 | 235 | 240 | 235 | 237 | 23,000 | 474 |
| 2005-02-18 | 229 | 235 | 220 | 235 | 27,000 | 470 |
| 2005-02-17 | 238 | 238 | 228 | 233 | 46,000 | 466 |
| 2005-02-16 | 240 | 243 | 231 | 236 | 52,000 | 472 |
| 2005-02-15 | 244 | 245 | 242 | 242 | 42,000 | 484 |
| 2005-02-14 | 244 | 245 | 240 | 242 | 56,000 | 484 |
| 2005-02-10 | 240 | 241 | 235 | 240 | 37,000 | 480 |
| 2005-02-09 | 240 | 244 | 237 | 240 | 64,000 | 480 |
| 2005-02-08 | 240 | 241 | 235 | 238 | 71,000 | 476 |
| 2005-02-07 | 234 | 236 | 233 | 236 | 60,000 | 472 |
| 2005-02-04 | 230 | 231 | 224 | 230 | 49,000 | 460 |
| 2005-02-03 | 225 | 230 | 223 | 230 | 83,000 | 460 |
| 2005-02-02 | 226 | 226 | 220 | 222 | 13,000 | 444 |
| 2005-02-01 | 219 | 224 | 219 | 224 | 22,000 | 448 |
| 2005-01-31 | 217 | 222 | 210 | 218 | 53,000 | 436 |
| 2005-01-28 | 225 | 227 | 221 | 222 | 20,000 | 444 |
| 2005-01-27 | 226 | 230 | 221 | 225 | 55,000 | 450 |
| 2005-01-26 | 219 | 236 | 217 | 236 | 141,000 | 472 |
| 2005-01-25 | 214 | 218 | 214 | 217 | 33,000 | 434 |
| 2005-01-24 | 211 | 218 | 211 | 217 | 52,000 | 434 |
| 2005-01-21 | 210 | 212 | 209 | 211 | 21,000 | 422 |
| 2005-01-20 | 214 | 214 | 211 | 212 | 17,000 | 424 |
| 2005-01-19 | 215 | 216 | 211 | 216 | 29,000 | 432 |
| 2005-01-18 | 215 | 215 | 213 | 215 | 29,000 | 430 |
| 2005-01-17 | 218 | 218 | 213 | 216 | 29,000 | 432 |
| 2005-01-14 | 217 | 219 | 216 | 218 | 42,000 | 436 |
| 2005-01-13 | 216 | 219 | 212 | 219 | 63,000 | 438 |
| 2005-01-12 | 215 | 217 | 212 | 217 | 88,000 | 434 |
| 2005-01-11 | 209 | 216 | 208 | 215 | 113,000 | 430 |
| 2005-01-07 | 207 | 209 | 205 | 206 | 38,000 | 412 |
| 2005-01-06 | 207 | 207 | 204 | 204 | 42,000 | 408 |
| 2005-01-05 | 205 | 208 | 200 | 205 | 64,000 | 410 |
| 2005-01-04 | 211 | 211 | 205 | 205 | 36,000 | 410 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
