5355 日本ルツボ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 224 | 229 | 224 | 229 | 10,000 | 458 |
| 2007-12-27 | 218 | 225 | 217 | 225 | 31,000 | 450 |
| 2007-12-26 | 216 | 219 | 216 | 219 | 15,000 | 438 |
| 2007-12-25 | 217 | 218 | 216 | 216 | 12,000 | 432 |
| 2007-12-21 | 225 | 225 | 221 | 221 | 33,000 | 442 |
| 2007-12-20 | 223 | 225 | 220 | 222 | 21,000 | 444 |
| 2007-12-19 | 227 | 228 | 227 | 228 | 40,000 | 456 |
| 2007-12-18 | 224 | 226 | 223 | 226 | 18,000 | 452 |
| 2007-12-17 | 231 | 232 | 226 | 226 | 30,000 | 452 |
| 2007-12-14 | 241 | 241 | 230 | 231 | 10,000 | 462 |
| 2007-12-13 | 230 | 236 | 230 | 235 | 41,000 | 470 |
| 2007-12-12 | 223 | 230 | 221 | 230 | 8,000 | 460 |
| 2007-12-11 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2007-12-10 | 223 | 226 | 220 | 226 | 25,000 | 452 |
| 2007-12-07 | 213 | 217 | 212 | 217 | 19,000 | 434 |
| 2007-12-06 | 215 | 216 | 213 | 213 | 15,000 | 426 |
| 2007-12-05 | 216 | 216 | 211 | 215 | 20,000 | 430 |
| 2007-12-04 | 213 | 215 | 212 | 212 | 12,000 | 424 |
| 2007-12-03 | 214 | 216 | 210 | 212 | 19,000 | 424 |
| 2007-11-30 | 209 | 210 | 208 | 210 | 14,000 | 420 |
| 2007-11-29 | 204 | 210 | 203 | 205 | 18,000 | 410 |
| 2007-11-28 | 203 | 206 | 201 | 201 | 9,000 | 402 |
| 2007-11-27 | 200 | 200 | 198 | 198 | 23,000 | 396 |
| 2007-11-26 | 199 | 200 | 199 | 200 | 28,000 | 400 |
| 2007-11-22 | 198 | 198 | 193 | 196 | 36,000 | 392 |
| 2007-11-21 | 200 | 203 | 199 | 199 | 18,000 | 398 |
| 2007-11-20 | 198 | 202 | 197 | 202 | 34,000 | 404 |
| 2007-11-19 | 206 | 208 | 203 | 203 | 17,000 | 406 |
| 2007-11-16 | 207 | 210 | 206 | 210 | 6,000 | 420 |
| 2007-11-15 | 211 | 214 | 210 | 210 | 16,000 | 420 |
| 2007-11-14 | 212 | 218 | 210 | 216 | 31,000 | 432 |
| 2007-11-13 | 203 | 209 | 203 | 207 | 20,000 | 414 |
| 2007-11-12 | 214 | 214 | 202 | 202 | 68,000 | 404 |
| 2007-11-09 | 223 | 224 | 218 | 220 | 27,000 | 440 |
| 2007-11-08 | 227 | 228 | 220 | 225 | 68,000 | 450 |
| 2007-11-07 | 236 | 236 | 232 | 233 | 23,000 | 466 |
| 2007-11-06 | 237 | 245 | 233 | 234 | 27,000 | 468 |
| 2007-11-05 | 236 | 236 | 232 | 233 | 9,000 | 466 |
| 2007-11-02 | 240 | 241 | 238 | 238 | 11,000 | 476 |
| 2007-11-01 | 252 | 252 | 241 | 246 | 33,000 | 492 |
| 2007-10-31 | 239 | 265 | 230 | 252 | 128,000 | 504 |
| 2007-10-30 | 235 | 235 | 229 | 231 | 22,000 | 462 |
| 2007-10-29 | 230 | 234 | 230 | 233 | 14,000 | 466 |
| 2007-10-26 | 233 | 233 | 230 | 230 | 14,000 | 460 |
| 2007-10-25 | 234 | 234 | 230 | 234 | 15,000 | 468 |
| 2007-10-24 | 234 | 238 | 234 | 234 | 19,000 | 468 |
| 2007-10-23 | 240 | 240 | 232 | 232 | 31,000 | 464 |
| 2007-10-22 | 232 | 239 | 227 | 239 | 18,000 | 478 |
| 2007-10-19 | 240 | 241 | 240 | 240 | 15,000 | 480 |
| 2007-10-18 | 237 | 240 | 236 | 240 | 12,000 | 480 |
| 2007-10-17 | 241 | 241 | 235 | 241 | 22,000 | 482 |
| 2007-10-16 | 244 | 244 | 240 | 241 | 18,000 | 482 |
| 2007-10-15 | 249 | 249 | 243 | 244 | 23,000 | 488 |
| 2007-10-12 | 243 | 247 | 242 | 245 | 15,000 | 490 |
| 2007-10-11 | 243 | 247 | 243 | 243 | 13,000 | 486 |
| 2007-10-10 | 245 | 250 | 241 | 246 | 42,000 | 492 |
| 2007-10-09 | 243 | 250 | 240 | 240 | 25,000 | 480 |
| 2007-10-05 | 244 | 244 | 238 | 242 | 17,000 | 484 |
| 2007-10-04 | 249 | 249 | 246 | 246 | 14,000 | 492 |
| 2007-10-03 | 240 | 244 | 235 | 244 | 18,000 | 488 |
| 2007-10-02 | 246 | 249 | 238 | 238 | 13,000 | 476 |
| 2007-10-01 | 244 | 247 | 244 | 244 | 9,000 | 488 |
| 2007-09-28 | 265 | 265 | 254 | 254 | 10,000 | 508 |
| 2007-09-27 | 263 | 268 | 255 | 256 | 34,000 | 512 |
| 2007-09-26 | 237 | 254 | 236 | 253 | 49,000 | 506 |
| 2007-09-25 | 237 | 238 | 223 | 226 | 26,000 | 452 |
| 2007-09-21 | 236 | 238 | 236 | 237 | 8,000 | 474 |
| 2007-09-20 | 237 | 240 | 235 | 240 | 24,000 | 480 |
| 2007-09-19 | 248 | 248 | 235 | 239 | 23,000 | 478 |
| 2007-09-18 | 247 | 247 | 246 | 246 | 47,000 | 492 |
| 2007-09-14 | 246 | 250 | 246 | 247 | 34,000 | 494 |
| 2007-09-13 | 249 | 256 | 247 | 247 | 33,000 | 494 |
| 2007-09-12 | 251 | 266 | 246 | 246 | 101,000 | 492 |
| 2007-09-11 | 252 | 252 | 248 | 248 | 21,000 | 496 |
| 2007-09-10 | 252 | 254 | 250 | 251 | 58,000 | 502 |
| 2007-09-07 | 260 | 265 | 256 | 257 | 19,000 | 514 |
| 2007-09-06 | 254 | 256 | 250 | 255 | 40,000 | 510 |
| 2007-09-05 | 265 | 280 | 256 | 257 | 97,000 | 514 |
| 2007-09-04 | 256 | 277 | 254 | 266 | 132,000 | 532 |
| 2007-09-03 | 259 | 259 | 254 | 255 | 5,000 | 510 |
| 2007-08-31 | 252 | 256 | 250 | 256 | 25,000 | 512 |
| 2007-08-30 | 250 | 250 | 246 | 247 | 37,000 | 494 |
| 2007-08-29 | 247 | 249 | 240 | 243 | 40,000 | 486 |
| 2007-08-28 | 253 | 253 | 245 | 250 | 12,000 | 500 |
| 2007-08-27 | 250 | 257 | 248 | 253 | 19,000 | 506 |
| 2007-08-24 | 247 | 258 | 244 | 247 | 58,000 | 494 |
| 2007-08-23 | 245 | 255 | 244 | 244 | 37,000 | 488 |
| 2007-08-22 | 246 | 249 | 236 | 245 | 17,000 | 490 |
| 2007-08-21 | 236 | 251 | 234 | 246 | 57,000 | 492 |
| 2007-08-20 | 247 | 249 | 234 | 234 | 47,000 | 468 |
| 2007-08-17 | 250 | 251 | 228 | 233 | 95,000 | 466 |
| 2007-08-16 | 245 | 252 | 237 | 252 | 103,000 | 504 |
| 2007-08-15 | 260 | 260 | 250 | 250 | 214,000 | 500 |
| 2007-08-14 | 255 | 289 | 255 | 269 | 348,000 | 538 |
| 2007-08-13 | 253 | 267 | 250 | 260 | 144,000 | 520 |
| 2007-08-10 | 278 | 283 | 256 | 258 | 77,000 | 516 |
| 2007-08-09 | 290 | 293 | 270 | 293 | 119,000 | 586 |
| 2007-08-08 | 292 | 299 | 265 | 275 | 76,000 | 550 |
| 2007-08-07 | 293 | 304 | 285 | 287 | 75,000 | 574 |
| 2007-08-06 | 278 | 289 | 276 | 284 | 47,000 | 568 |
| 2007-08-03 | 303 | 303 | 290 | 293 | 76,000 | 586 |
| 2007-08-02 | 314 | 319 | 285 | 303 | 145,000 | 606 |
| 2007-08-01 | 322 | 322 | 306 | 313 | 80,000 | 626 |
| 2007-07-31 | 330 | 333 | 322 | 322 | 51,000 | 644 |
| 2007-07-30 | 307 | 324 | 307 | 320 | 60,000 | 640 |
| 2007-07-27 | 311 | 335 | 307 | 320 | 89,000 | 640 |
| 2007-07-26 | 352 | 354 | 325 | 325 | 95,000 | 650 |
| 2007-07-25 | 336 | 367 | 336 | 347 | 241,000 | 694 |
| 2007-07-24 | 357 | 379 | 336 | 339 | 420,000 | 678 |
| 2007-07-23 | 306 | 373 | 305 | 362 | 600,000 | 724 |
| 2007-07-20 | 327 | 337 | 320 | 321 | 205,000 | 642 |
| 2007-07-19 | 346 | 351 | 327 | 328 | 227,000 | 656 |
| 2007-07-18 | 337 | 359 | 325 | 356 | 317,000 | 712 |
| 2007-07-17 | 351 | 359 | 326 | 327 | 224,000 | 654 |
| 2007-07-13 | 379 | 380 | 347 | 356 | 411,000 | 712 |
| 2007-07-12 | 447 | 472 | 343 | 362 | 1,778,000 | 724 |
| 2007-07-11 | 358 | 437 | 348 | 409 | 1,576,000 | 818 |
| 2007-07-10 | 334 | 362 | 320 | 359 | 744,000 | 718 |
| 2007-07-09 | 327 | 335 | 321 | 326 | 180,000 | 652 |
| 2007-07-06 | 308 | 319 | 302 | 319 | 242,000 | 638 |
| 2007-07-05 | 330 | 335 | 289 | 299 | 402,000 | 598 |
| 2007-07-04 | 339 | 339 | 321 | 335 | 365,000 | 670 |
| 2007-07-03 | 340 | 365 | 327 | 344 | 876,000 | 688 |
| 2007-07-02 | 283 | 344 | 283 | 340 | 1,109,000 | 680 |
| 2007-06-29 | 269 | 288 | 265 | 288 | 461,000 | 576 |
| 2007-06-28 | 269 | 270 | 250 | 264 | 245,000 | 528 |
| 2007-06-27 | 252 | 267 | 252 | 267 | 176,000 | 534 |
| 2007-06-26 | 251 | 253 | 250 | 251 | 34,000 | 502 |
| 2007-06-25 | 259 | 261 | 252 | 254 | 80,000 | 508 |
| 2007-06-22 | 239 | 280 | 238 | 257 | 480,000 | 514 |
| 2007-06-21 | 235 | 236 | 235 | 236 | 25,000 | 472 |
| 2007-06-20 | 232 | 235 | 232 | 234 | 25,000 | 468 |
| 2007-06-19 | 230 | 232 | 230 | 232 | 17,000 | 464 |
| 2007-06-18 | 233 | 233 | 230 | 230 | 5,000 | 460 |
| 2007-06-15 | 233 | 235 | 232 | 232 | 13,000 | 464 |
| 2007-06-14 | 233 | 236 | 233 | 234 | 11,000 | 468 |
| 2007-06-13 | 234 | 236 | 234 | 234 | 8,000 | 468 |
| 2007-06-12 | 233 | 236 | 232 | 233 | 8,000 | 466 |
| 2007-06-11 | 234 | 234 | 234 | 234 | 4,000 | 468 |
| 2007-06-08 | 233 | 233 | 232 | 232 | 6,000 | 464 |
| 2007-06-07 | 235 | 236 | 233 | 236 | 8,000 | 472 |
| 2007-06-06 | 239 | 239 | 234 | 236 | 16,000 | 472 |
| 2007-06-05 | 235 | 235 | 234 | 234 | 10,000 | 468 |
| 2007-06-04 | 238 | 239 | 235 | 237 | 19,000 | 474 |
| 2007-06-01 | 242 | 242 | 232 | 234 | 30,000 | 468 |
| 2007-05-31 | 240 | 245 | 238 | 244 | 43,000 | 488 |
| 2007-05-30 | 248 | 248 | 230 | 235 | 54,000 | 470 |
| 2007-05-29 | 232 | 246 | 232 | 245 | 90,000 | 490 |
| 2007-05-28 | 225 | 234 | 225 | 232 | 35,000 | 464 |
| 2007-05-25 | 224 | 224 | 214 | 214 | 8,000 | 428 |
| 2007-05-24 | 215 | 219 | 215 | 219 | 12,000 | 438 |
| 2007-05-23 | 215 | 217 | 215 | 217 | 6,000 | 434 |
| 2007-05-22 | 215 | 215 | 212 | 214 | 17,000 | 428 |
| 2007-05-21 | 217 | 217 | 215 | 215 | 7,000 | 430 |
| 2007-05-18 | 219 | 219 | 217 | 217 | 11,000 | 434 |
| 2007-05-17 | 220 | 222 | 219 | 219 | 12,000 | 438 |
| 2007-05-16 | 221 | 221 | 218 | 221 | 10,000 | 442 |
| 2007-05-15 | 223 | 224 | 220 | 222 | 20,000 | 444 |
| 2007-05-14 | 230 | 230 | 225 | 226 | 23,000 | 452 |
| 2007-05-11 | 232 | 232 | 228 | 232 | 17,000 | 464 |
| 2007-05-10 | 232 | 234 | 232 | 234 | 10,000 | 468 |
| 2007-05-09 | 233 | 234 | 232 | 234 | 7,000 | 468 |
| 2007-05-08 | 237 | 237 | 230 | 235 | 28,000 | 470 |
| 2007-05-07 | 238 | 244 | 236 | 238 | 17,000 | 476 |
| 2007-05-02 | 227 | 235 | 227 | 235 | 19,000 | 470 |
| 2007-05-01 | 222 | 229 | 222 | 225 | 19,000 | 450 |
| 2007-04-27 | 225 | 230 | 224 | 224 | 25,000 | 448 |
| 2007-04-26 | 228 | 228 | 223 | 223 | 9,000 | 446 |
| 2007-04-25 | 221 | 223 | 219 | 223 | 38,000 | 446 |
| 2007-04-24 | 224 | 224 | 222 | 222 | 16,000 | 444 |
| 2007-04-23 | 230 | 231 | 229 | 229 | 16,000 | 458 |
| 2007-04-20 | 232 | 233 | 232 | 233 | 5,000 | 466 |
| 2007-04-19 | 233 | 234 | 231 | 234 | 12,000 | 468 |
| 2007-04-18 | 232 | 232 | 232 | 232 | 6,000 | 464 |
| 2007-04-17 | 235 | 235 | 231 | 233 | 17,000 | 466 |
| 2007-04-16 | 235 | 235 | 230 | 230 | 30,000 | 460 |
| 2007-04-13 | 234 | 237 | 234 | 237 | 18,000 | 474 |
| 2007-04-12 | 240 | 240 | 238 | 238 | 7,000 | 476 |
| 2007-04-11 | 241 | 242 | 240 | 240 | 10,000 | 480 |
| 2007-04-10 | 247 | 247 | 241 | 241 | 26,000 | 482 |
| 2007-04-09 | 242 | 245 | 240 | 245 | 10,000 | 490 |
| 2007-04-06 | 239 | 240 | 238 | 240 | 10,000 | 480 |
| 2007-04-05 | 245 | 245 | 241 | 244 | 16,000 | 488 |
| 2007-04-04 | 242 | 246 | 240 | 245 | 20,000 | 490 |
| 2007-04-03 | 243 | 243 | 233 | 237 | 34,000 | 474 |
| 2007-04-02 | 255 | 255 | 243 | 243 | 39,000 | 486 |
| 2007-03-30 | 251 | 259 | 249 | 255 | 97,000 | 510 |
| 2007-03-29 | 236 | 241 | 235 | 241 | 13,000 | 482 |
| 2007-03-28 | 249 | 249 | 239 | 239 | 22,000 | 478 |
| 2007-03-27 | 243 | 249 | 243 | 244 | 23,000 | 488 |
| 2007-03-26 | 250 | 253 | 249 | 253 | 24,000 | 506 |
| 2007-03-23 | 253 | 254 | 251 | 254 | 11,000 | 508 |
| 2007-03-22 | 253 | 254 | 251 | 253 | 22,000 | 506 |
| 2007-03-20 | 254 | 257 | 251 | 251 | 7,000 | 502 |
| 2007-03-19 | 246 | 252 | 246 | 252 | 12,000 | 504 |
| 2007-03-16 | 257 | 257 | 251 | 253 | 9,000 | 506 |
| 2007-03-15 | 255 | 262 | 255 | 262 | 26,000 | 524 |
| 2007-03-14 | 245 | 250 | 245 | 250 | 8,000 | 500 |
| 2007-03-13 | 252 | 252 | 250 | 250 | 6,000 | 500 |
| 2007-03-12 | 248 | 251 | 248 | 251 | 7,000 | 502 |
| 2007-03-09 | 250 | 254 | 250 | 254 | 7,000 | 508 |
| 2007-03-08 | 241 | 245 | 241 | 245 | 7,000 | 490 |
| 2007-03-07 | 248 | 248 | 242 | 243 | 10,000 | 486 |
| 2007-03-06 | 238 | 243 | 238 | 243 | 30,000 | 486 |
| 2007-03-05 | 250 | 250 | 237 | 238 | 53,000 | 476 |
| 2007-03-02 | 252 | 253 | 250 | 253 | 15,000 | 506 |
| 2007-03-01 | 258 | 258 | 254 | 257 | 22,000 | 514 |
| 2007-02-28 | 253 | 257 | 253 | 255 | 35,000 | 510 |
| 2007-02-27 | 271 | 271 | 266 | 267 | 36,000 | 534 |
| 2007-02-26 | 267 | 273 | 267 | 270 | 77,000 | 540 |
| 2007-02-23 | 258 | 263 | 258 | 263 | 46,000 | 526 |
| 2007-02-22 | 261 | 265 | 257 | 258 | 120,000 | 516 |
| 2007-02-21 | 247 | 259 | 246 | 257 | 95,000 | 514 |
| 2007-02-20 | 247 | 247 | 246 | 247 | 17,000 | 494 |
| 2007-02-19 | 245 | 245 | 245 | 245 | 9,000 | 490 |
| 2007-02-16 | 243 | 243 | 241 | 242 | 26,000 | 484 |
| 2007-02-15 | 246 | 246 | 246 | 246 | 2,000 | 492 |
| 2007-02-14 | 243 | 247 | 243 | 245 | 31,000 | 490 |
| 2007-02-13 | 246 | 247 | 236 | 242 | 98,000 | 484 |
| 2007-02-09 | 247 | 250 | 247 | 249 | 86,000 | 498 |
| 2007-02-08 | 250 | 252 | 246 | 246 | 22,000 | 492 |
| 2007-02-07 | 249 | 250 | 249 | 250 | 26,000 | 500 |
| 2007-02-06 | 248 | 248 | 248 | 248 | 9,000 | 496 |
| 2007-02-05 | 250 | 250 | 245 | 245 | 21,000 | 490 |
| 2007-02-02 | 249 | 250 | 249 | 250 | 15,000 | 500 |
| 2007-02-01 | 247 | 249 | 247 | 249 | 15,000 | 498 |
| 2007-01-31 | 252 | 253 | 245 | 248 | 73,000 | 496 |
| 2007-01-30 | 250 | 260 | 250 | 250 | 159,000 | 500 |
| 2007-01-29 | 246 | 248 | 245 | 247 | 21,000 | 494 |
| 2007-01-26 | 244 | 247 | 244 | 245 | 24,000 | 490 |
| 2007-01-25 | 247 | 247 | 244 | 246 | 18,000 | 492 |
| 2007-01-24 | 249 | 249 | 245 | 245 | 26,000 | 490 |
| 2007-01-23 | 245 | 248 | 244 | 247 | 37,000 | 494 |
| 2007-01-22 | 246 | 248 | 243 | 244 | 25,000 | 488 |
| 2007-01-19 | 246 | 246 | 244 | 244 | 15,000 | 488 |
| 2007-01-18 | 244 | 250 | 244 | 250 | 15,000 | 500 |
| 2007-01-17 | 248 | 248 | 245 | 245 | 15,000 | 490 |
| 2007-01-16 | 243 | 250 | 243 | 248 | 16,000 | 496 |
| 2007-01-15 | 242 | 244 | 239 | 242 | 22,000 | 484 |
| 2007-01-12 | 247 | 247 | 247 | 247 | 9,000 | 494 |
| 2007-01-11 | 242 | 242 | 239 | 239 | 6,000 | 478 |
| 2007-01-10 | 246 | 246 | 242 | 242 | 12,000 | 484 |
| 2007-01-09 | 244 | 245 | 244 | 244 | 7,000 | 488 |
| 2007-01-05 | 240 | 248 | 238 | 248 | 21,000 | 496 |
| 2007-01-04 | 241 | 241 | 240 | 240 | 7,000 | 480 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
