5355 日本ルツボ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 140 | 140 | 140 | 140 | 9,000 | 280 |
| 2008-12-29 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2008-12-26 | 123 | 123 | 123 | 123 | 6,000 | 246 |
| 2008-12-25 | 130 | 130 | 118 | 118 | 21,000 | 236 |
| 2008-12-24 | 118 | 120 | 116 | 120 | 6,000 | 240 |
| 2008-12-22 | 116 | 120 | 116 | 120 | 7,000 | 240 |
| 2008-12-19 | 116 | 116 | 116 | 116 | 6,000 | 232 |
| 2008-12-18 | 117 | 117 | 116 | 116 | 4,000 | 232 |
| 2008-12-17 | 118 | 119 | 118 | 119 | 4,000 | 238 |
| 2008-12-16 | 117 | 120 | 116 | 120 | 6,000 | 240 |
| 2008-12-15 | 120 | 125 | 115 | 125 | 7,000 | 250 |
| 2008-12-12 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2008-12-09 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2008-12-08 | 144 | 144 | 144 | 144 | 3,000 | 288 |
| 2008-11-28 | 138 | 138 | 138 | 138 | 4,000 | 276 |
| 2008-11-27 | 135 | 135 | 132 | 132 | 6,000 | 264 |
| 2008-11-26 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2008-11-25 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2008-11-21 | 125 | 125 | 123 | 123 | 4,000 | 246 |
| 2008-11-20 | 154 | 154 | 134 | 134 | 8,000 | 268 |
| 2008-11-19 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2008-11-18 | 125 | 125 | 125 | 125 | 6,000 | 250 |
| 2008-11-14 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2008-11-13 | 120 | 120 | 120 | 120 | 7,000 | 240 |
| 2008-11-12 | 134 | 134 | 130 | 130 | 2,000 | 260 |
| 2008-11-10 | 136 | 145 | 136 | 145 | 2,000 | 290 |
| 2008-11-07 | 159 | 159 | 149 | 149 | 3,000 | 298 |
| 2008-11-06 | 144 | 144 | 144 | 144 | 5,000 | 288 |
| 2008-11-05 | 133 | 138 | 133 | 138 | 3,000 | 276 |
| 2008-11-04 | 125 | 125 | 124 | 124 | 3,000 | 248 |
| 2008-10-30 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2008-10-28 | 128 | 128 | 123 | 123 | 2,000 | 246 |
| 2008-10-27 | 128 | 129 | 128 | 128 | 8,000 | 256 |
| 2008-10-24 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2008-10-23 | 135 | 135 | 130 | 132 | 7,000 | 264 |
| 2008-10-22 | 138 | 138 | 120 | 120 | 5,000 | 240 |
| 2008-10-21 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2008-10-20 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2008-10-16 | 132 | 132 | 125 | 125 | 32,000 | 250 |
| 2008-10-15 | 133 | 134 | 130 | 130 | 10,000 | 260 |
| 2008-10-14 | 133 | 133 | 118 | 131 | 29,000 | 262 |
| 2008-10-10 | 130 | 132 | 130 | 130 | 8,000 | 260 |
| 2008-10-09 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2008-10-08 | 131 | 132 | 130 | 130 | 31,000 | 260 |
| 2008-10-07 | 130 | 131 | 130 | 131 | 14,000 | 262 |
| 2008-10-06 | 150 | 155 | 150 | 155 | 18,000 | 310 |
| 2008-10-03 | 160 | 160 | 160 | 160 | 9,000 | 320 |
| 2008-10-02 | 171 | 171 | 164 | 164 | 17,000 | 328 |
| 2008-10-01 | 173 | 173 | 172 | 172 | 7,000 | 344 |
| 2008-09-30 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2008-09-29 | 185 | 185 | 182 | 182 | 3,000 | 364 |
| 2008-09-26 | 183 | 183 | 183 | 183 | 4,000 | 366 |
| 2008-09-24 | 180 | 182 | 174 | 177 | 11,000 | 354 |
| 2008-09-19 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2008-09-18 | 192 | 202 | 179 | 179 | 8,000 | 358 |
| 2008-09-17 | 181 | 182 | 181 | 182 | 2,000 | 364 |
| 2008-09-16 | 180 | 180 | 179 | 179 | 18,000 | 358 |
| 2008-09-12 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2008-09-11 | 185 | 185 | 185 | 185 | 6,000 | 370 |
| 2008-09-10 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2008-09-08 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2008-09-05 | 185 | 186 | 185 | 185 | 4,000 | 370 |
| 2008-09-04 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2008-09-03 | 192 | 194 | 191 | 191 | 5,000 | 382 |
| 2008-09-02 | 192 | 193 | 192 | 192 | 5,000 | 384 |
| 2008-09-01 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2008-08-29 | 192 | 197 | 192 | 193 | 16,000 | 386 |
| 2008-08-28 | 203 | 203 | 196 | 196 | 12,000 | 392 |
| 2008-08-26 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2008-08-21 | 205 | 210 | 205 | 210 | 3,000 | 420 |
| 2008-08-19 | 206 | 206 | 205 | 205 | 2,000 | 410 |
| 2008-08-18 | 205 | 207 | 205 | 207 | 2,000 | 414 |
| 2008-08-15 | 211 | 211 | 206 | 206 | 4,000 | 412 |
| 2008-08-14 | 206 | 222 | 206 | 212 | 21,000 | 424 |
| 2008-08-13 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2008-08-08 | 210 | 211 | 208 | 211 | 8,000 | 422 |
| 2008-08-07 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2008-08-06 | 211 | 212 | 210 | 212 | 5,000 | 424 |
| 2008-08-05 | 210 | 211 | 210 | 211 | 2,000 | 422 |
| 2008-08-04 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2008-07-31 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2008-07-30 | 225 | 225 | 220 | 220 | 2,000 | 440 |
| 2008-07-29 | 226 | 226 | 222 | 222 | 4,000 | 444 |
| 2008-07-28 | 228 | 228 | 228 | 228 | 9,000 | 456 |
| 2008-07-25 | 215 | 218 | 214 | 218 | 4,000 | 436 |
| 2008-07-24 | 222 | 222 | 217 | 217 | 3,000 | 434 |
| 2008-07-17 | 218 | 224 | 218 | 224 | 8,000 | 448 |
| 2008-07-15 | 215 | 218 | 215 | 217 | 10,000 | 434 |
| 2008-07-14 | 221 | 221 | 216 | 218 | 6,000 | 436 |
| 2008-07-11 | 215 | 217 | 215 | 216 | 5,000 | 432 |
| 2008-07-10 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2008-07-09 | 217 | 217 | 217 | 217 | 4,000 | 434 |
| 2008-07-08 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-07-07 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2008-07-04 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-07-03 | 221 | 221 | 220 | 220 | 8,000 | 440 |
| 2008-07-02 | 219 | 224 | 219 | 224 | 9,000 | 448 |
| 2008-07-01 | 217 | 219 | 217 | 219 | 16,000 | 438 |
| 2008-06-30 | 219 | 219 | 209 | 219 | 19,000 | 438 |
| 2008-06-27 | 215 | 219 | 215 | 219 | 18,000 | 438 |
| 2008-06-26 | 218 | 220 | 218 | 219 | 19,000 | 438 |
| 2008-06-25 | 218 | 223 | 213 | 222 | 18,000 | 444 |
| 2008-06-24 | 220 | 220 | 217 | 218 | 9,000 | 436 |
| 2008-06-23 | 227 | 227 | 222 | 225 | 5,000 | 450 |
| 2008-06-20 | 228 | 228 | 228 | 228 | 9,000 | 456 |
| 2008-06-19 | 230 | 235 | 224 | 228 | 22,000 | 456 |
| 2008-06-18 | 224 | 229 | 224 | 229 | 5,000 | 458 |
| 2008-06-17 | 224 | 224 | 222 | 224 | 5,000 | 448 |
| 2008-06-16 | 228 | 228 | 221 | 223 | 37,000 | 446 |
| 2008-06-13 | 228 | 228 | 227 | 227 | 4,000 | 454 |
| 2008-06-10 | 230 | 231 | 228 | 228 | 6,000 | 456 |
| 2008-06-09 | 228 | 233 | 228 | 230 | 4,000 | 460 |
| 2008-06-06 | 243 | 243 | 234 | 235 | 33,000 | 470 |
| 2008-06-05 | 238 | 238 | 232 | 235 | 14,000 | 470 |
| 2008-06-04 | 240 | 245 | 237 | 237 | 27,000 | 474 |
| 2008-06-03 | 233 | 238 | 233 | 235 | 13,000 | 470 |
| 2008-06-02 | 225 | 234 | 225 | 234 | 20,000 | 468 |
| 2008-05-30 | 232 | 232 | 225 | 225 | 32,000 | 450 |
| 2008-05-29 | 237 | 237 | 231 | 232 | 21,000 | 464 |
| 2008-05-28 | 232 | 239 | 229 | 238 | 31,000 | 476 |
| 2008-05-27 | 234 | 234 | 231 | 231 | 6,000 | 462 |
| 2008-05-26 | 234 | 234 | 230 | 234 | 10,000 | 468 |
| 2008-05-23 | 227 | 230 | 226 | 229 | 25,000 | 458 |
| 2008-05-22 | 228 | 228 | 228 | 228 | 5,000 | 456 |
| 2008-05-21 | 227 | 227 | 226 | 226 | 6,000 | 452 |
| 2008-05-20 | 228 | 232 | 226 | 232 | 21,000 | 464 |
| 2008-05-19 | 230 | 232 | 227 | 227 | 21,000 | 454 |
| 2008-05-16 | 237 | 237 | 228 | 229 | 25,000 | 458 |
| 2008-05-15 | 236 | 239 | 231 | 233 | 14,000 | 466 |
| 2008-05-14 | 225 | 231 | 225 | 231 | 2,000 | 462 |
| 2008-05-13 | 232 | 233 | 232 | 233 | 2,000 | 466 |
| 2008-05-09 | 233 | 234 | 230 | 234 | 11,000 | 468 |
| 2008-05-08 | 235 | 235 | 234 | 234 | 2,000 | 468 |
| 2008-05-02 | 234 | 234 | 232 | 232 | 8,000 | 464 |
| 2008-05-01 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2008-04-30 | 241 | 242 | 241 | 241 | 11,000 | 482 |
| 2008-04-28 | 240 | 240 | 238 | 238 | 5,000 | 476 |
| 2008-04-25 | 244 | 244 | 234 | 234 | 5,000 | 468 |
| 2008-04-24 | 235 | 239 | 235 | 239 | 7,000 | 478 |
| 2008-04-23 | 237 | 237 | 234 | 234 | 12,000 | 468 |
| 2008-04-22 | 232 | 235 | 228 | 232 | 11,000 | 464 |
| 2008-04-21 | 240 | 246 | 234 | 236 | 21,000 | 472 |
| 2008-04-18 | 235 | 235 | 230 | 230 | 11,000 | 460 |
| 2008-04-17 | 235 | 235 | 234 | 234 | 6,000 | 468 |
| 2008-04-16 | 228 | 234 | 228 | 231 | 5,000 | 462 |
| 2008-04-15 | 226 | 228 | 222 | 228 | 7,000 | 456 |
| 2008-04-11 | 238 | 238 | 231 | 236 | 10,000 | 472 |
| 2008-04-10 | 232 | 243 | 232 | 236 | 8,000 | 472 |
| 2008-04-09 | 234 | 235 | 230 | 235 | 7,000 | 470 |
| 2008-04-08 | 235 | 235 | 230 | 235 | 18,000 | 470 |
| 2008-04-07 | 250 | 253 | 233 | 240 | 9,000 | 480 |
| 2008-04-04 | 259 | 259 | 243 | 253 | 43,000 | 506 |
| 2008-04-03 | 242 | 285 | 242 | 274 | 198,000 | 548 |
| 2008-04-02 | 225 | 226 | 225 | 226 | 3,000 | 452 |
| 2008-04-01 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2008-03-31 | 243 | 243 | 238 | 238 | 4,000 | 476 |
| 2008-03-28 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 2008-03-26 | 228 | 228 | 227 | 227 | 5,000 | 454 |
| 2008-03-25 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2008-03-24 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-03-21 | 223 | 223 | 220 | 221 | 8,000 | 442 |
| 2008-03-19 | 223 | 227 | 223 | 227 | 2,000 | 454 |
| 2008-03-18 | 230 | 230 | 219 | 219 | 17,000 | 438 |
| 2008-03-17 | 240 | 240 | 228 | 230 | 11,000 | 460 |
| 2008-03-14 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2008-03-13 | 246 | 246 | 235 | 235 | 16,000 | 470 |
| 2008-03-12 | 258 | 258 | 243 | 255 | 13,000 | 510 |
| 2008-03-11 | 250 | 258 | 245 | 257 | 27,000 | 514 |
| 2008-03-10 | 245 | 255 | 245 | 255 | 44,000 | 510 |
| 2008-03-07 | 235 | 245 | 235 | 245 | 15,000 | 490 |
| 2008-03-06 | 234 | 234 | 228 | 234 | 7,000 | 468 |
| 2008-03-05 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2008-03-04 | 227 | 227 | 223 | 226 | 8,000 | 452 |
| 2008-03-03 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2008-02-29 | 244 | 244 | 241 | 241 | 13,000 | 482 |
| 2008-02-28 | 250 | 255 | 248 | 254 | 36,000 | 508 |
| 2008-02-27 | 244 | 254 | 244 | 254 | 32,000 | 508 |
| 2008-02-26 | 240 | 243 | 240 | 243 | 13,000 | 486 |
| 2008-02-25 | 240 | 240 | 233 | 236 | 14,000 | 472 |
| 2008-02-22 | 234 | 235 | 231 | 235 | 7,000 | 470 |
| 2008-02-21 | 243 | 243 | 238 | 242 | 5,000 | 484 |
| 2008-02-20 | 245 | 245 | 227 | 230 | 11,000 | 460 |
| 2008-02-19 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 2008-02-18 | 232 | 232 | 227 | 230 | 7,000 | 460 |
| 2008-02-15 | 222 | 225 | 222 | 222 | 19,000 | 444 |
| 2008-02-14 | 219 | 222 | 219 | 221 | 6,000 | 442 |
| 2008-02-13 | 218 | 224 | 218 | 224 | 6,000 | 448 |
| 2008-02-12 | 235 | 235 | 230 | 230 | 2,000 | 460 |
| 2008-02-08 | 230 | 240 | 229 | 236 | 53,000 | 472 |
| 2008-02-07 | 215 | 230 | 212 | 230 | 33,000 | 460 |
| 2008-02-06 | 208 | 212 | 206 | 212 | 9,000 | 424 |
| 2008-02-05 | 233 | 233 | 213 | 213 | 12,000 | 426 |
| 2008-02-04 | 242 | 242 | 231 | 238 | 29,000 | 476 |
| 2008-02-01 | 239 | 245 | 225 | 238 | 96,000 | 476 |
| 2008-01-31 | 193 | 231 | 190 | 231 | 67,000 | 462 |
| 2008-01-30 | 194 | 195 | 190 | 190 | 204,000 | 380 |
| 2008-01-29 | 194 | 195 | 192 | 192 | 6,000 | 384 |
| 2008-01-28 | 198 | 198 | 190 | 190 | 9,000 | 380 |
| 2008-01-25 | 198 | 198 | 193 | 193 | 7,000 | 386 |
| 2008-01-24 | 195 | 200 | 195 | 200 | 5,000 | 400 |
| 2008-01-23 | 174 | 185 | 174 | 185 | 21,000 | 370 |
| 2008-01-22 | 184 | 184 | 171 | 171 | 12,000 | 342 |
| 2008-01-21 | 192 | 192 | 185 | 185 | 9,000 | 370 |
| 2008-01-18 | 185 | 195 | 185 | 192 | 28,000 | 384 |
| 2008-01-17 | 189 | 195 | 186 | 191 | 30,000 | 382 |
| 2008-01-16 | 200 | 203 | 195 | 203 | 36,000 | 406 |
| 2008-01-15 | 201 | 206 | 201 | 205 | 35,000 | 410 |
| 2008-01-11 | 205 | 206 | 205 | 206 | 33,000 | 412 |
| 2008-01-10 | 205 | 207 | 205 | 207 | 44,000 | 414 |
| 2008-01-09 | 201 | 205 | 201 | 205 | 22,000 | 410 |
| 2008-01-08 | 205 | 205 | 202 | 203 | 9,000 | 406 |
| 2008-01-07 | 206 | 206 | 200 | 206 | 34,000 | 412 |
| 2008-01-04 | 221 | 221 | 200 | 206 | 28,000 | 412 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
