5355 日本ルツボ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 105 | 105 | 105 | 105 | 6,000 | 210 |
| 2009-12-29 | 98 | 100 | 97 | 100 | 3,000 | 200 |
| 2009-12-28 | 97 | 97 | 97 | 97 | 9,000 | 194 |
| 2009-12-25 | 91 | 93 | 91 | 93 | 17,000 | 186 |
| 2009-12-24 | 92 | 93 | 92 | 93 | 6,000 | 186 |
| 2009-12-22 | 91 | 92 | 91 | 92 | 17,000 | 184 |
| 2009-12-21 | 91 | 91 | 90 | 91 | 4,000 | 182 |
| 2009-12-18 | 91 | 91 | 91 | 91 | 7,000 | 182 |
| 2009-12-17 | 91 | 93 | 91 | 91 | 36,000 | 182 |
| 2009-12-16 | 95 | 95 | 90 | 91 | 12,000 | 182 |
| 2009-12-15 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2009-12-14 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2009-12-11 | 97 | 97 | 96 | 97 | 6,000 | 194 |
| 2009-12-10 | 96 | 96 | 96 | 96 | 3,000 | 192 |
| 2009-12-09 | 103 | 103 | 103 | 103 | 4,000 | 206 |
| 2009-12-08 | 100 | 100 | 99 | 99 | 3,000 | 198 |
| 2009-12-02 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2009-12-01 | 91 | 91 | 91 | 91 | 3,000 | 182 |
| 2009-11-30 | 95 | 95 | 95 | 95 | 15,000 | 190 |
| 2009-11-27 | 96 | 101 | 96 | 100 | 3,000 | 200 |
| 2009-11-26 | 98 | 98 | 98 | 98 | 12,000 | 196 |
| 2009-11-25 | 102 | 102 | 102 | 102 | 2,000 | 204 |
| 2009-11-19 | 104 | 104 | 103 | 103 | 2,000 | 206 |
| 2009-11-17 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 2009-11-13 | 107 | 107 | 105 | 105 | 2,000 | 210 |
| 2009-11-12 | 108 | 112 | 107 | 112 | 4,000 | 224 |
| 2009-11-11 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2009-11-10 | 114 | 114 | 109 | 109 | 2,000 | 218 |
| 2009-10-30 | 112 | 112 | 112 | 112 | 6,000 | 224 |
| 2009-10-29 | 106 | 114 | 106 | 114 | 7,000 | 228 |
| 2009-10-26 | 110 | 110 | 107 | 110 | 12,000 | 220 |
| 2009-10-23 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2009-10-21 | 107 | 109 | 107 | 109 | 2,000 | 218 |
| 2009-10-20 | 108 | 110 | 108 | 110 | 3,000 | 220 |
| 2009-10-19 | 108 | 108 | 106 | 106 | 3,000 | 212 |
| 2009-10-15 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2009-10-14 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2009-10-13 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2009-10-07 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2009-10-06 | 105 | 105 | 104 | 104 | 2,000 | 208 |
| 2009-10-02 | 109 | 109 | 107 | 107 | 5,000 | 214 |
| 2009-10-01 | 118 | 118 | 117 | 117 | 4,000 | 234 |
| 2009-09-30 | 122 | 122 | 122 | 122 | 5,000 | 244 |
| 2009-09-29 | 112 | 117 | 112 | 117 | 5,000 | 234 |
| 2009-09-28 | 122 | 122 | 122 | 122 | 6,000 | 244 |
| 2009-09-25 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2009-09-16 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2009-09-14 | 117 | 117 | 117 | 117 | 3,000 | 234 |
| 2009-09-10 | 112 | 112 | 112 | 112 | 2,000 | 224 |
| 2009-09-07 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2009-09-04 | 116 | 117 | 112 | 117 | 8,000 | 234 |
| 2009-09-02 | 119 | 119 | 119 | 119 | 6,000 | 238 |
| 2009-08-31 | 124 | 124 | 120 | 120 | 6,000 | 240 |
| 2009-08-28 | 120 | 120 | 119 | 119 | 15,000 | 238 |
| 2009-08-26 | 129 | 129 | 125 | 125 | 7,000 | 250 |
| 2009-08-25 | 120 | 124 | 120 | 124 | 3,000 | 248 |
| 2009-08-21 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2009-08-20 | 114 | 128 | 114 | 128 | 22,000 | 256 |
| 2009-08-19 | 115 | 115 | 113 | 113 | 6,000 | 226 |
| 2009-08-18 | 117 | 117 | 114 | 114 | 3,000 | 228 |
| 2009-08-17 | 118 | 118 | 112 | 118 | 25,000 | 236 |
| 2009-08-14 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2009-08-13 | 133 | 133 | 122 | 126 | 38,000 | 252 |
| 2009-08-12 | 118 | 130 | 118 | 120 | 16,000 | 240 |
| 2009-08-11 | 118 | 118 | 118 | 118 | 4,000 | 236 |
| 2009-08-10 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2009-08-06 | 122 | 122 | 122 | 122 | 5,000 | 244 |
| 2009-08-05 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2009-08-04 | 133 | 133 | 119 | 124 | 6,000 | 248 |
| 2009-08-03 | 132 | 132 | 132 | 132 | 3,000 | 264 |
| 2009-07-31 | 126 | 126 | 126 | 126 | 4,000 | 252 |
| 2009-07-30 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2009-07-29 | 127 | 127 | 124 | 124 | 2,000 | 248 |
| 2009-07-27 | 124 | 125 | 124 | 124 | 6,000 | 248 |
| 2009-07-24 | 117 | 119 | 117 | 119 | 2,000 | 238 |
| 2009-07-23 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2009-07-16 | 115 | 117 | 115 | 116 | 6,000 | 232 |
| 2009-07-15 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2009-07-14 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2009-07-13 | 120 | 120 | 115 | 115 | 7,000 | 230 |
| 2009-07-09 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 2009-07-08 | 120 | 120 | 117 | 117 | 13,000 | 234 |
| 2009-07-07 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2009-07-06 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2009-07-03 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2009-07-02 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2009-07-01 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2009-06-30 | 125 | 125 | 125 | 125 | 4,000 | 250 |
| 2009-06-29 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2009-06-26 | 125 | 125 | 120 | 120 | 10,000 | 240 |
| 2009-06-25 | 120 | 125 | 120 | 125 | 11,000 | 250 |
| 2009-06-24 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2009-06-23 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2009-06-22 | 123 | 123 | 123 | 123 | 3,000 | 246 |
| 2009-06-19 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2009-06-18 | 120 | 129 | 120 | 129 | 4,000 | 258 |
| 2009-06-17 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2009-06-16 | 135 | 135 | 127 | 127 | 6,000 | 254 |
| 2009-06-15 | 132 | 137 | 132 | 137 | 7,000 | 274 |
| 2009-06-12 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-06-09 | 129 | 135 | 125 | 135 | 12,000 | 270 |
| 2009-06-08 | 125 | 128 | 125 | 128 | 16,000 | 256 |
| 2009-06-05 | 123 | 123 | 122 | 122 | 5,000 | 244 |
| 2009-06-04 | 122 | 122 | 122 | 122 | 4,000 | 244 |
| 2009-06-03 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2009-06-02 | 123 | 123 | 120 | 120 | 4,000 | 240 |
| 2009-06-01 | 121 | 121 | 118 | 118 | 3,000 | 236 |
| 2009-05-29 | 120 | 120 | 116 | 116 | 15,000 | 232 |
| 2009-05-28 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2009-05-27 | 113 | 113 | 113 | 113 | 2,000 | 226 |
| 2009-05-26 | 116 | 116 | 115 | 115 | 14,000 | 230 |
| 2009-05-25 | 111 | 111 | 111 | 111 | 3,000 | 222 |
| 2009-05-22 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2009-05-21 | 109 | 113 | 109 | 113 | 4,000 | 226 |
| 2009-05-20 | 110 | 114 | 108 | 114 | 5,000 | 228 |
| 2009-05-13 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2009-05-11 | 109 | 116 | 109 | 116 | 14,000 | 232 |
| 2009-05-08 | 105 | 108 | 105 | 108 | 3,000 | 216 |
| 2009-05-07 | 106 | 109 | 106 | 109 | 3,000 | 218 |
| 2009-05-01 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2009-04-30 | 101 | 102 | 101 | 102 | 6,000 | 204 |
| 2009-04-28 | 104 | 106 | 101 | 101 | 12,000 | 202 |
| 2009-04-27 | 101 | 109 | 101 | 109 | 19,000 | 218 |
| 2009-04-24 | 112 | 112 | 99 | 102 | 20,000 | 204 |
| 2009-04-23 | 111 | 111 | 104 | 104 | 10,000 | 208 |
| 2009-04-21 | 118 | 118 | 115 | 116 | 9,000 | 232 |
| 2009-04-20 | 112 | 120 | 112 | 118 | 17,000 | 236 |
| 2009-04-17 | 107 | 111 | 107 | 107 | 4,000 | 214 |
| 2009-04-15 | 110 | 110 | 108 | 108 | 4,000 | 216 |
| 2009-04-14 | 108 | 108 | 108 | 108 | 5,000 | 216 |
| 2009-04-13 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2009-04-10 | 104 | 104 | 104 | 104 | 4,000 | 208 |
| 2009-04-08 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-04-07 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-04-06 | 104 | 104 | 104 | 104 | 2,000 | 208 |
| 2009-04-03 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-04-02 | 113 | 113 | 103 | 106 | 8,000 | 212 |
| 2009-04-01 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2009-03-31 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2009-03-30 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2009-03-26 | 103 | 103 | 103 | 103 | 30,000 | 206 |
| 2009-03-25 | 99 | 101 | 99 | 101 | 6,000 | 202 |
| 2009-03-24 | 93 | 97 | 93 | 97 | 5,000 | 194 |
| 2009-03-23 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2009-03-17 | 101 | 101 | 91 | 91 | 3,000 | 182 |
| 2009-03-13 | 89 | 89 | 89 | 89 | 3,000 | 178 |
| 2009-03-05 | 95 | 95 | 91 | 91 | 2,000 | 182 |
| 2009-03-04 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2009-03-02 | 92 | 92 | 92 | 92 | 3,000 | 184 |
| 2009-02-27 | 102 | 102 | 102 | 102 | 6,000 | 204 |
| 2009-02-26 | 97 | 98 | 97 | 98 | 13,000 | 196 |
| 2009-02-25 | 92 | 93 | 92 | 93 | 2,000 | 186 |
| 2009-02-24 | 90 | 90 | 89 | 89 | 2,000 | 178 |
| 2009-02-20 | 93 | 93 | 92 | 92 | 2,000 | 184 |
| 2009-02-18 | 92 | 101 | 92 | 101 | 5,000 | 202 |
| 2009-02-17 | 95 | 95 | 94 | 94 | 3,000 | 188 |
| 2009-02-13 | 93 | 94 | 93 | 94 | 13,000 | 188 |
| 2009-02-12 | 103 | 103 | 92 | 92 | 13,000 | 184 |
| 2009-02-10 | 103 | 103 | 103 | 103 | 5,000 | 206 |
| 2009-02-06 | 112 | 112 | 112 | 112 | 8,000 | 224 |
| 2009-02-05 | 114 | 114 | 112 | 112 | 5,000 | 224 |
| 2009-01-30 | 120 | 120 | 113 | 113 | 6,000 | 226 |
| 2009-01-28 | 114 | 115 | 114 | 115 | 2,000 | 230 |
| 2009-01-26 | 113 | 113 | 113 | 113 | 6,000 | 226 |
| 2009-01-23 | 108 | 108 | 107 | 108 | 3,000 | 216 |
| 2009-01-22 | 116 | 116 | 109 | 109 | 17,000 | 218 |
| 2009-01-21 | 112 | 112 | 111 | 111 | 4,000 | 222 |
| 2009-01-20 | 116 | 116 | 113 | 113 | 10,000 | 226 |
| 2009-01-19 | 120 | 120 | 117 | 117 | 9,000 | 234 |
| 2009-01-16 | 118 | 118 | 118 | 118 | 3,000 | 236 |
| 2009-01-15 | 119 | 119 | 114 | 118 | 24,000 | 236 |
| 2009-01-14 | 120 | 121 | 120 | 121 | 5,000 | 242 |
| 2009-01-13 | 125 | 125 | 119 | 119 | 19,000 | 238 |
| 2009-01-09 | 124 | 127 | 124 | 127 | 14,000 | 254 |
| 2009-01-08 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-01-07 | 132 | 132 | 128 | 128 | 4,000 | 256 |
| 2009-01-06 | 130 | 132 | 130 | 132 | 13,000 | 264 |
| 2009-01-05 | 130 | 130 | 127 | 129 | 6,000 | 258 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
