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
2009-12-301051051051056,000210
2009-12-2998100971003,000200
2009-12-28979797979,000194
2009-12-259193919317,000186
2009-12-24929392936,000186
2009-12-229192919217,000184
2009-12-21919190914,000182
2009-12-18919191917,000182
2009-12-179193919136,000182
2009-12-169595909112,000182
2009-12-15959595952,000190
2009-12-14969696961,000192
2009-12-11979796976,000194
2009-12-10969696963,000192
2009-12-091031031031034,000206
2009-12-0810010099993,000198
2009-12-02959595951,000190
2009-12-01919191913,000182
2009-11-309595959515,000190
2009-11-2796101961003,000200
2009-11-269898989812,000196
2009-11-251021021021022,000204
2009-11-191041041031032,000206
2009-11-171101101101104,000220
2009-11-131071071051052,000210
2009-11-121081121071124,000224
2009-11-111101101101102,000220
2009-11-101141141091092,000218
2009-10-301121121121126,000224
2009-10-291061141061147,000228
2009-10-2611011010711012,000220
2009-10-231151151151151,000230
2009-10-211071091071092,000218
2009-10-201081101081103,000220
2009-10-191081081061063,000212
2009-10-151071071071072,000214
2009-10-141101101101102,000220
2009-10-131101101101101,000220
2009-10-071071071071071,000214
2009-10-061051051041042,000208
2009-10-021091091071075,000214
2009-10-011181181171174,000234
2009-09-301221221221225,000244
2009-09-291121171121175,000234
2009-09-281221221221226,000244
2009-09-251191191191191,000238
2009-09-161171171171171,000234
2009-09-141171171171173,000234
2009-09-101121121121122,000224
2009-09-071171171171171,000234
2009-09-041161171121178,000234
2009-09-021191191191196,000238
2009-08-311241241201206,000240
2009-08-2812012011911915,000238
2009-08-261291291251257,000250
2009-08-251201241201243,000248
2009-08-211201201201201,000240
2009-08-2011412811412822,000256
2009-08-191151151131136,000226
2009-08-181171171141143,000228
2009-08-1711811811211825,000236
2009-08-141231231231231,000246
2009-08-1313313312212638,000252
2009-08-1211813011812016,000240
2009-08-111181181181184,000236
2009-08-101201201201202,000240
2009-08-061221221221225,000244
2009-08-051201201201201,000240
2009-08-041331331191246,000248
2009-08-031321321321323,000264
2009-07-311261261261264,000252
2009-07-301201201201201,000240
2009-07-291271271241242,000248
2009-07-271241251241246,000248
2009-07-241171191171192,000238
2009-07-231171171171171,000234
2009-07-161151171151166,000232
2009-07-151141141141141,000228
2009-07-141141141141141,000228
2009-07-131201201151157,000230
2009-07-091151151151154,000230
2009-07-0812012011711713,000234
2009-07-071211211211211,000242
2009-07-061231231231231,000246
2009-07-031261261261261,000252
2009-07-021231231231232,000246
2009-07-011231231231232,000246
2009-06-301251251251254,000250
2009-06-291251251251251,000250
2009-06-2612512512012010,000240
2009-06-2512012512012511,000250
2009-06-241201201201202,000240
2009-06-231201201201203,000240
2009-06-221231231231233,000246
2009-06-191231231231231,000246
2009-06-181201291201294,000258
2009-06-171251251251253,000250
2009-06-161351351271276,000254
2009-06-151321371321377,000274
2009-06-121301301301301,000260
2009-06-0912913512513512,000270
2009-06-0812512812512816,000256
2009-06-051231231221225,000244
2009-06-041221221221224,000244
2009-06-031201201201201,000240
2009-06-021231231201204,000240
2009-06-011211211181183,000236
2009-05-2912012011611615,000232
2009-05-281151151151151,000230
2009-05-271131131131132,000226
2009-05-2611611611511514,000230
2009-05-251111111111113,000222
2009-05-221101101101103,000220
2009-05-211091131091134,000226
2009-05-201101141081145,000228
2009-05-131181181181182,000236
2009-05-1110911610911614,000232
2009-05-081051081051083,000216
2009-05-071061091061093,000218
2009-05-011031031031031,000206
2009-04-301011021011026,000204
2009-04-2810410610110112,000202
2009-04-2710110910110919,000218
2009-04-241121129910220,000204
2009-04-2311111110410410,000208
2009-04-211181181151169,000232
2009-04-2011212011211817,000236
2009-04-171071111071074,000214
2009-04-151101101081084,000216
2009-04-141081081081085,000216
2009-04-131051051051051,000210
2009-04-101041041041044,000208
2009-04-081041041041041,000208
2009-04-071041041041041,000208
2009-04-061041041041042,000208
2009-04-031041041041041,000208
2009-04-021131131031068,000212
2009-04-011151151151155,000230
2009-03-311101101101102,000220
2009-03-301051051051051,000210
2009-03-2610310310310330,000206
2009-03-2599101991016,000202
2009-03-24939793975,000194
2009-03-23989898981,000196
2009-03-1710110191913,000182
2009-03-13898989893,000178
2009-03-05959591912,000182
2009-03-04909090901,000180
2009-03-02929292923,000184
2009-02-271021021021026,000204
2009-02-269798979813,000196
2009-02-25929392932,000186
2009-02-24909089892,000178
2009-02-20939392922,000184
2009-02-1892101921015,000202
2009-02-17959594943,000188
2009-02-139394939413,000188
2009-02-12103103929213,000184
2009-02-101031031031035,000206
2009-02-061121121121128,000224
2009-02-051141141121125,000224
2009-01-301201201131136,000226
2009-01-281141151141152,000230
2009-01-261131131131136,000226
2009-01-231081081071083,000216
2009-01-2211611610910917,000218
2009-01-211121121111114,000222
2009-01-2011611611311310,000226
2009-01-191201201171179,000234
2009-01-161181181181183,000236
2009-01-1511911911411824,000236
2009-01-141201211201215,000242
2009-01-1312512511911919,000238
2009-01-0912412712412714,000254
2009-01-081301301301301,000260
2009-01-071321321281284,000256
2009-01-0613013213013213,000264
2009-01-051301301271296,000258

分割・併合履歴 : [2021-06-29]1株→5株 [2018-09-26]1株→0.1株