5355 日本ルツボ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 243 | 243 | 239 | 239 | 7,000 | 478 |
| 2006-12-28 | 241 | 241 | 236 | 239 | 24,000 | 478 |
| 2006-12-27 | 242 | 245 | 240 | 240 | 24,000 | 480 |
| 2006-12-26 | 241 | 243 | 238 | 243 | 33,000 | 486 |
| 2006-12-25 | 244 | 244 | 236 | 236 | 31,000 | 472 |
| 2006-12-22 | 240 | 242 | 239 | 242 | 26,000 | 484 |
| 2006-12-21 | 239 | 245 | 237 | 242 | 39,000 | 484 |
| 2006-12-20 | 234 | 237 | 231 | 236 | 23,000 | 472 |
| 2006-12-19 | 240 | 240 | 236 | 236 | 27,000 | 472 |
| 2006-12-18 | 240 | 247 | 238 | 243 | 34,000 | 486 |
| 2006-12-15 | 233 | 241 | 233 | 236 | 21,000 | 472 |
| 2006-12-14 | 235 | 239 | 228 | 235 | 36,000 | 470 |
| 2006-12-13 | 228 | 232 | 228 | 230 | 11,000 | 460 |
| 2006-12-12 | 223 | 226 | 223 | 226 | 29,000 | 452 |
| 2006-12-11 | 221 | 225 | 221 | 222 | 19,000 | 444 |
| 2006-12-08 | 224 | 225 | 220 | 221 | 21,000 | 442 |
| 2006-12-07 | 218 | 225 | 218 | 225 | 48,000 | 450 |
| 2006-12-06 | 218 | 219 | 217 | 218 | 29,000 | 436 |
| 2006-12-05 | 221 | 222 | 219 | 220 | 38,000 | 440 |
| 2006-12-04 | 220 | 223 | 219 | 219 | 10,000 | 438 |
| 2006-12-01 | 220 | 224 | 219 | 219 | 23,000 | 438 |
| 2006-11-30 | 226 | 226 | 219 | 219 | 18,000 | 438 |
| 2006-11-29 | 218 | 223 | 218 | 221 | 13,000 | 442 |
| 2006-11-28 | 213 | 220 | 213 | 219 | 23,000 | 438 |
| 2006-11-27 | 226 | 226 | 226 | 226 | 3,000 | 452 |
| 2006-11-24 | 218 | 222 | 218 | 222 | 7,000 | 444 |
| 2006-11-22 | 212 | 220 | 212 | 218 | 19,000 | 436 |
| 2006-11-21 | 216 | 222 | 215 | 222 | 24,000 | 444 |
| 2006-11-20 | 231 | 231 | 212 | 212 | 18,000 | 424 |
| 2006-11-17 | 242 | 242 | 235 | 235 | 15,000 | 470 |
| 2006-11-16 | 242 | 247 | 242 | 245 | 18,000 | 490 |
| 2006-11-15 | 240 | 247 | 240 | 246 | 11,000 | 492 |
| 2006-11-14 | 239 | 243 | 239 | 243 | 13,000 | 486 |
| 2006-11-13 | 240 | 240 | 236 | 236 | 3,000 | 472 |
| 2006-11-10 | 238 | 238 | 236 | 236 | 10,000 | 472 |
| 2006-11-09 | 240 | 241 | 239 | 239 | 10,000 | 478 |
| 2006-11-08 | 243 | 243 | 241 | 242 | 6,000 | 484 |
| 2006-11-07 | 243 | 245 | 243 | 245 | 10,000 | 490 |
| 2006-11-06 | 244 | 244 | 242 | 243 | 5,000 | 486 |
| 2006-11-02 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 2006-11-01 | 244 | 246 | 244 | 246 | 8,000 | 492 |
| 2006-10-31 | 244 | 244 | 243 | 244 | 8,000 | 488 |
| 2006-10-30 | 241 | 244 | 241 | 244 | 5,000 | 488 |
| 2006-10-27 | 245 | 245 | 244 | 245 | 15,000 | 490 |
| 2006-10-26 | 243 | 249 | 243 | 245 | 27,000 | 490 |
| 2006-10-25 | 241 | 242 | 241 | 242 | 15,000 | 484 |
| 2006-10-24 | 241 | 242 | 240 | 241 | 25,000 | 482 |
| 2006-10-23 | 241 | 244 | 240 | 240 | 27,000 | 480 |
| 2006-10-20 | 241 | 241 | 241 | 241 | 4,000 | 482 |
| 2006-10-19 | 243 | 244 | 241 | 241 | 11,000 | 482 |
| 2006-10-18 | 240 | 240 | 239 | 239 | 3,000 | 478 |
| 2006-10-17 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2006-10-16 | 243 | 243 | 240 | 243 | 13,000 | 486 |
| 2006-10-13 | 234 | 241 | 234 | 240 | 9,000 | 480 |
| 2006-10-12 | 236 | 236 | 231 | 231 | 10,000 | 462 |
| 2006-10-11 | 236 | 243 | 236 | 236 | 13,000 | 472 |
| 2006-10-10 | 244 | 244 | 238 | 243 | 11,000 | 486 |
| 2006-10-06 | 245 | 247 | 244 | 244 | 6,000 | 488 |
| 2006-10-05 | 245 | 245 | 244 | 244 | 39,000 | 488 |
| 2006-10-04 | 245 | 250 | 238 | 243 | 53,000 | 486 |
| 2006-10-03 | 254 | 254 | 244 | 244 | 33,000 | 488 |
| 2006-10-02 | 250 | 254 | 250 | 254 | 3,000 | 508 |
| 2006-09-29 | 259 | 259 | 248 | 248 | 5,000 | 496 |
| 2006-09-28 | 259 | 259 | 249 | 249 | 2,000 | 498 |
| 2006-09-27 | 244 | 246 | 244 | 246 | 3,000 | 492 |
| 2006-09-26 | 254 | 254 | 254 | 254 | 2,000 | 508 |
| 2006-09-25 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2006-09-22 | 250 | 250 | 243 | 243 | 2,000 | 486 |
| 2006-09-21 | 248 | 255 | 246 | 255 | 18,000 | 510 |
| 2006-09-20 | 248 | 257 | 248 | 257 | 2,000 | 514 |
| 2006-09-19 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2006-09-14 | 251 | 254 | 245 | 254 | 11,000 | 508 |
| 2006-09-13 | 255 | 255 | 246 | 246 | 16,000 | 492 |
| 2006-09-12 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2006-09-11 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2006-09-06 | 262 | 265 | 262 | 265 | 3,000 | 530 |
| 2006-09-05 | 261 | 265 | 260 | 265 | 5,000 | 530 |
| 2006-09-04 | 265 | 266 | 265 | 266 | 9,000 | 532 |
| 2006-09-01 | 262 | 264 | 258 | 264 | 24,000 | 528 |
| 2006-08-31 | 258 | 262 | 255 | 261 | 14,000 | 522 |
| 2006-08-30 | 255 | 256 | 255 | 255 | 10,000 | 510 |
| 2006-08-29 | 253 | 253 | 253 | 253 | 4,000 | 506 |
| 2006-08-28 | 257 | 257 | 249 | 253 | 33,000 | 506 |
| 2006-08-25 | 262 | 262 | 261 | 261 | 3,000 | 522 |
| 2006-08-24 | 264 | 264 | 261 | 262 | 23,000 | 524 |
| 2006-08-23 | 267 | 268 | 264 | 265 | 15,000 | 530 |
| 2006-08-22 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2006-08-21 | 268 | 268 | 263 | 263 | 38,000 | 526 |
| 2006-08-18 | 262 | 268 | 262 | 263 | 38,000 | 526 |
| 2006-08-17 | 266 | 266 | 262 | 262 | 19,000 | 524 |
| 2006-08-16 | 262 | 264 | 262 | 262 | 24,000 | 524 |
| 2006-08-15 | 265 | 265 | 258 | 260 | 19,000 | 520 |
| 2006-08-14 | 261 | 262 | 253 | 257 | 35,000 | 514 |
| 2006-08-11 | 266 | 266 | 254 | 261 | 83,000 | 522 |
| 2006-08-10 | 251 | 310 | 251 | 276 | 286,000 | 552 |
| 2006-08-09 | 245 | 254 | 245 | 254 | 8,000 | 508 |
| 2006-08-07 | 259 | 259 | 257 | 257 | 12,000 | 514 |
| 2006-08-04 | 261 | 261 | 257 | 258 | 18,000 | 516 |
| 2006-08-03 | 252 | 259 | 252 | 257 | 12,000 | 514 |
| 2006-08-02 | 247 | 247 | 246 | 247 | 5,000 | 494 |
| 2006-08-01 | 247 | 247 | 247 | 247 | 5,000 | 494 |
| 2006-07-31 | 250 | 251 | 246 | 246 | 15,000 | 492 |
| 2006-07-28 | 247 | 250 | 239 | 250 | 33,000 | 500 |
| 2006-07-27 | 251 | 251 | 250 | 250 | 3,000 | 500 |
| 2006-07-26 | 265 | 265 | 250 | 251 | 11,000 | 502 |
| 2006-07-25 | 256 | 263 | 256 | 262 | 13,000 | 524 |
| 2006-07-24 | 240 | 241 | 240 | 241 | 7,000 | 482 |
| 2006-07-21 | 251 | 252 | 248 | 249 | 11,000 | 498 |
| 2006-07-20 | 255 | 260 | 255 | 260 | 4,000 | 520 |
| 2006-07-19 | 250 | 251 | 250 | 251 | 6,000 | 502 |
| 2006-07-18 | 258 | 258 | 255 | 255 | 9,000 | 510 |
| 2006-07-13 | 258 | 263 | 258 | 263 | 13,000 | 526 |
| 2006-07-12 | 262 | 262 | 257 | 260 | 13,000 | 520 |
| 2006-07-11 | 265 | 266 | 260 | 261 | 18,000 | 522 |
| 2006-07-10 | 277 | 277 | 275 | 275 | 5,000 | 550 |
| 2006-07-06 | 272 | 272 | 272 | 272 | 4,000 | 544 |
| 2006-07-05 | 274 | 275 | 272 | 272 | 4,000 | 544 |
| 2006-07-04 | 270 | 275 | 270 | 270 | 6,000 | 540 |
| 2006-07-03 | 279 | 279 | 272 | 272 | 7,000 | 544 |
| 2006-06-30 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2006-06-29 | 277 | 277 | 268 | 268 | 2,000 | 536 |
| 2006-06-28 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2006-06-27 | 270 | 270 | 269 | 269 | 2,000 | 538 |
| 2006-06-26 | 279 | 279 | 279 | 279 | 3,000 | 558 |
| 2006-06-23 | 273 | 273 | 269 | 269 | 3,000 | 538 |
| 2006-06-22 | 268 | 268 | 268 | 268 | 3,000 | 536 |
| 2006-06-21 | 268 | 268 | 265 | 265 | 4,000 | 530 |
| 2006-06-20 | 260 | 268 | 260 | 268 | 6,000 | 536 |
| 2006-06-19 | 270 | 271 | 270 | 270 | 12,000 | 540 |
| 2006-06-16 | 265 | 269 | 261 | 268 | 12,000 | 536 |
| 2006-06-15 | 256 | 260 | 251 | 259 | 12,000 | 518 |
| 2006-06-14 | 245 | 250 | 245 | 249 | 41,000 | 498 |
| 2006-06-13 | 248 | 249 | 245 | 245 | 13,000 | 490 |
| 2006-06-12 | 245 | 255 | 245 | 245 | 20,000 | 490 |
| 2006-06-09 | 235 | 250 | 235 | 250 | 29,000 | 500 |
| 2006-06-08 | 249 | 249 | 235 | 238 | 36,000 | 476 |
| 2006-06-07 | 251 | 260 | 250 | 251 | 40,000 | 502 |
| 2006-06-06 | 257 | 258 | 250 | 250 | 32,000 | 500 |
| 2006-06-05 | 264 | 265 | 251 | 265 | 26,000 | 530 |
| 2006-06-02 | 261 | 265 | 252 | 265 | 16,000 | 530 |
| 2006-06-01 | 275 | 275 | 260 | 260 | 30,000 | 520 |
| 2006-05-31 | 272 | 274 | 271 | 271 | 12,000 | 542 |
| 2006-05-30 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2006-05-29 | 277 | 284 | 261 | 284 | 27,000 | 568 |
| 2006-05-26 | 280 | 284 | 276 | 276 | 16,000 | 552 |
| 2006-05-25 | 270 | 275 | 270 | 275 | 8,000 | 550 |
| 2006-05-24 | 260 | 279 | 260 | 273 | 29,000 | 546 |
| 2006-05-23 | 271 | 272 | 265 | 265 | 33,000 | 530 |
| 2006-05-22 | 281 | 285 | 272 | 275 | 27,000 | 550 |
| 2006-05-19 | 276 | 281 | 276 | 281 | 16,000 | 562 |
| 2006-05-18 | 280 | 283 | 278 | 283 | 5,000 | 566 |
| 2006-05-17 | 285 | 286 | 282 | 282 | 30,000 | 564 |
| 2006-05-16 | 284 | 289 | 284 | 284 | 6,000 | 568 |
| 2006-05-15 | 286 | 286 | 279 | 280 | 6,000 | 560 |
| 2006-05-12 | 296 | 298 | 291 | 291 | 12,000 | 582 |
| 2006-05-11 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2006-05-10 | 304 | 304 | 301 | 301 | 5,000 | 602 |
| 2006-05-09 | 305 | 305 | 303 | 305 | 6,000 | 610 |
| 2006-05-08 | 303 | 315 | 302 | 315 | 5,000 | 630 |
| 2006-05-02 | 295 | 303 | 293 | 303 | 10,000 | 606 |
| 2006-05-01 | 303 | 303 | 297 | 299 | 12,000 | 598 |
| 2006-04-28 | 306 | 325 | 306 | 313 | 22,000 | 626 |
| 2006-04-26 | 306 | 306 | 305 | 305 | 6,000 | 610 |
| 2006-04-25 | 307 | 307 | 305 | 305 | 4,000 | 610 |
| 2006-04-24 | 314 | 314 | 301 | 301 | 21,000 | 602 |
| 2006-04-21 | 313 | 318 | 312 | 315 | 8,000 | 630 |
| 2006-04-20 | 320 | 320 | 315 | 319 | 14,000 | 638 |
| 2006-04-19 | 315 | 320 | 315 | 320 | 13,000 | 640 |
| 2006-04-18 | 305 | 315 | 305 | 314 | 29,000 | 628 |
| 2006-04-17 | 330 | 330 | 316 | 320 | 20,000 | 640 |
| 2006-04-14 | 328 | 335 | 327 | 327 | 50,000 | 654 |
| 2006-04-13 | 339 | 340 | 322 | 323 | 71,000 | 646 |
| 2006-04-12 | 328 | 339 | 325 | 334 | 128,000 | 668 |
| 2006-04-11 | 316 | 328 | 316 | 328 | 54,000 | 656 |
| 2006-04-10 | 318 | 320 | 315 | 320 | 19,000 | 640 |
| 2006-04-07 | 320 | 320 | 313 | 318 | 14,000 | 636 |
| 2006-04-06 | 317 | 318 | 315 | 317 | 16,000 | 634 |
| 2006-04-05 | 319 | 320 | 317 | 318 | 14,000 | 636 |
| 2006-04-04 | 314 | 319 | 312 | 314 | 19,000 | 628 |
| 2006-04-03 | 324 | 324 | 315 | 322 | 23,000 | 644 |
| 2006-03-31 | 314 | 323 | 314 | 321 | 9,000 | 642 |
| 2006-03-30 | 315 | 319 | 311 | 319 | 19,000 | 638 |
| 2006-03-29 | 306 | 315 | 305 | 315 | 20,000 | 630 |
| 2006-03-28 | 311 | 311 | 306 | 306 | 15,000 | 612 |
| 2006-03-27 | 323 | 323 | 315 | 315 | 62,000 | 630 |
| 2006-03-24 | 300 | 310 | 300 | 308 | 35,000 | 616 |
| 2006-03-23 | 315 | 315 | 305 | 305 | 18,000 | 610 |
| 2006-03-22 | 315 | 316 | 312 | 312 | 12,000 | 624 |
| 2006-03-20 | 303 | 313 | 303 | 313 | 24,000 | 626 |
| 2006-03-17 | 300 | 303 | 300 | 300 | 4,000 | 600 |
| 2006-03-16 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2006-03-15 | 305 | 305 | 305 | 305 | 12,000 | 610 |
| 2006-03-14 | 295 | 302 | 295 | 300 | 46,000 | 600 |
| 2006-03-13 | 295 | 295 | 292 | 295 | 19,000 | 590 |
| 2006-03-10 | 295 | 295 | 290 | 295 | 20,000 | 590 |
| 2006-03-09 | 295 | 306 | 294 | 298 | 20,000 | 596 |
| 2006-03-08 | 294 | 308 | 290 | 307 | 31,000 | 614 |
| 2006-03-07 | 289 | 294 | 285 | 294 | 14,000 | 588 |
| 2006-03-06 | 286 | 289 | 280 | 289 | 8,000 | 578 |
| 2006-03-03 | 285 | 285 | 283 | 283 | 3,000 | 566 |
| 2006-03-02 | 291 | 297 | 290 | 290 | 18,000 | 580 |
| 2006-03-01 | 294 | 298 | 291 | 291 | 27,000 | 582 |
| 2006-02-28 | 292 | 297 | 285 | 289 | 24,000 | 578 |
| 2006-02-27 | 283 | 289 | 283 | 284 | 18,000 | 568 |
| 2006-02-24 | 282 | 288 | 278 | 288 | 8,000 | 576 |
| 2006-02-23 | 278 | 285 | 276 | 282 | 10,000 | 564 |
| 2006-02-22 | 258 | 274 | 258 | 274 | 22,000 | 548 |
| 2006-02-21 | 250 | 256 | 250 | 255 | 36,000 | 510 |
| 2006-02-20 | 261 | 269 | 256 | 256 | 42,000 | 512 |
| 2006-02-17 | 275 | 275 | 258 | 269 | 88,000 | 538 |
| 2006-02-16 | 295 | 295 | 280 | 280 | 3,000 | 560 |
| 2006-02-15 | 289 | 291 | 285 | 285 | 19,000 | 570 |
| 2006-02-14 | 285 | 290 | 279 | 280 | 31,000 | 560 |
| 2006-02-13 | 295 | 295 | 285 | 290 | 21,000 | 580 |
| 2006-02-10 | 309 | 310 | 300 | 300 | 28,000 | 600 |
| 2006-02-09 | 312 | 315 | 308 | 308 | 13,000 | 616 |
| 2006-02-08 | 315 | 318 | 311 | 311 | 3,000 | 622 |
| 2006-02-07 | 316 | 316 | 311 | 316 | 12,000 | 632 |
| 2006-02-06 | 312 | 312 | 308 | 311 | 8,000 | 622 |
| 2006-02-03 | 310 | 312 | 310 | 312 | 6,000 | 624 |
| 2006-02-02 | 313 | 313 | 310 | 310 | 8,000 | 620 |
| 2006-02-01 | 319 | 319 | 312 | 315 | 15,000 | 630 |
| 2006-01-31 | 312 | 320 | 310 | 320 | 10,000 | 640 |
| 2006-01-30 | 320 | 320 | 307 | 307 | 28,000 | 614 |
| 2006-01-27 | 308 | 314 | 308 | 310 | 30,000 | 620 |
| 2006-01-26 | 301 | 306 | 301 | 305 | 27,000 | 610 |
| 2006-01-25 | 291 | 299 | 291 | 295 | 18,000 | 590 |
| 2006-01-24 | 288 | 303 | 288 | 290 | 21,000 | 580 |
| 2006-01-23 | 302 | 302 | 286 | 291 | 37,000 | 582 |
| 2006-01-20 | 310 | 310 | 307 | 307 | 16,000 | 614 |
| 2006-01-19 | 285 | 310 | 285 | 310 | 43,000 | 620 |
| 2006-01-18 | 317 | 317 | 272 | 290 | 114,000 | 580 |
| 2006-01-17 | 327 | 333 | 321 | 322 | 73,000 | 644 |
| 2006-01-16 | 329 | 329 | 323 | 327 | 42,000 | 654 |
| 2006-01-13 | 333 | 334 | 333 | 333 | 29,000 | 666 |
| 2006-01-12 | 343 | 344 | 338 | 339 | 41,000 | 678 |
| 2006-01-11 | 337 | 344 | 336 | 344 | 66,000 | 688 |
| 2006-01-10 | 335 | 345 | 334 | 342 | 131,000 | 684 |
| 2006-01-06 | 321 | 333 | 321 | 330 | 82,000 | 660 |
| 2006-01-05 | 336 | 336 | 324 | 324 | 214,000 | 648 |
| 2006-01-04 | 316 | 339 | 315 | 331 | 328,000 | 662 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
