5355 日本ルツボ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	124	124	124	124	8,000	248
2010-12-29	127	127	126	126	8,000	252
2010-12-28	125	127	125	127	5,000	254
2010-12-27	127	130	127	127	27,000	254
2010-12-24	117	127	116	122	68,000	244
2010-12-22	120	120	118	120	5,000	240
2010-12-21	122	122	120	121	13,000	242
2010-12-20	125	125	121	123	13,000	246
2010-12-17	126	126	125	125	16,000	250
2010-12-16	126	126	125	125	12,000	250
2010-12-15	127	128	125	125	5,000	250
2010-12-14	125	128	125	126	13,000	252
2010-12-13	123	125	122	125	15,000	250
2010-12-10	122	123	120	122	12,000	244
2010-12-09	122	122	119	119	13,000	238
2010-12-08	120	123	120	123	15,000	246
2010-12-07	119	119	119	119	9,000	238
2010-12-06	118	118	118	118	13,000	236
2010-12-03	118	118	118	118	4,000	236
2010-12-02	115	119	115	119	9,000	238
2010-12-01	117	117	115	115	5,000	230
2010-11-30	126	126	118	118	21,000	236
2010-11-29	126	126	121	121	15,000	242
2010-11-26	119	121	119	120	16,000	240
2010-11-25	115	115	114	114	3,000	228
2010-11-24	112	113	110	113	16,000	226
2010-11-22	111	115	111	115	6,000	230
2010-11-19	106	110	106	110	13,000	220
2010-11-18	109	109	106	106	5,000	212
2010-11-17	105	105	105	105	1,000	210
2010-11-16	111	111	105	105	4,000	210
2010-11-15	110	110	108	108	5,000	216
2010-11-12	110	114	110	111	8,000	222
2010-11-11	111	112	111	111	5,000	222
2010-11-10	110	112	110	112	9,000	224
2010-11-09	109	110	108	110	7,000	220
2010-11-08	110	110	110	110	1,000	220
2010-11-05	106	108	106	107	5,000	214
2010-11-04	106	106	106	106	1,000	212
2010-11-02	107	107	105	105	4,000	210
2010-11-01	109	109	105	109	16,000	218
2010-10-29	118	118	109	111	15,000	222
2010-10-28	108	114	108	114	4,000	228
2010-10-27	107	107	107	107	2,000	214
2010-10-26	107	107	107	107	9,000	214
2010-10-25	107	112	107	107	9,000	214
2010-10-22	106	106	106	106	2,000	212
2010-10-21	107	107	107	107	1,000	214
2010-10-20	108	108	108	108	7,000	216
2010-10-19	108	109	108	109	8,000	218
2010-10-18	115	115	112	112	6,000	224
2010-10-15	115	115	115	115	1,000	230
2010-10-14	117	117	115	115	5,000	230
2010-10-12	119	121	119	121	3,000	242
2010-10-07	123	124	123	124	9,000	248
2010-10-06	124	124	123	123	2,000	246
2010-10-05	120	124	120	124	7,000	248
2010-10-04	122	125	122	125	3,000	250
2010-09-30	133	133	127	127	8,000	254
2010-09-29	126	127	126	127	4,000	254
2010-09-28	128	128	128	128	1,000	256
2010-09-27	125	127	125	127	5,000	254
2010-09-24	125	125	125	125	7,000	250
2010-09-22	122	125	122	125	2,000	250
2010-09-17	125	125	125	125	1,000	250
2010-09-15	126	126	126	126	1,000	252
2010-09-14	126	126	126	126	4,000	252
2010-09-13	125	125	124	125	6,000	250
2010-09-10	125	125	125	125	2,000	250
2010-09-09	126	126	126	126	2,000	252
2010-09-08	125	126	125	126	6,000	252
2010-08-31	135	135	135	135	7,000	270
2010-08-30	131	134	131	134	3,000	268
2010-08-26	126	126	126	126	4,000	252
2010-08-25	125	126	125	126	14,000	252
2010-08-23	130	130	130	130	3,000	260
2010-08-20	127	127	127	127	4,000	254
2010-08-19	126	127	126	127	9,000	254
2010-08-16	134	134	134	134	3,000	268
2010-08-12	124	125	124	125	3,000	250
2010-08-11	130	130	128	129	10,000	258
2010-08-10	125	125	125	125	1,000	250
2010-08-09	124	124	124	124	1,000	248
2010-08-06	123	124	123	124	2,000	248
2010-08-05	125	127	125	127	8,000	254
2010-08-04	125	125	123	125	14,000	250
2010-07-30	133	133	128	129	12,000	258
2010-07-29	130	130	129	129	6,000	258
2010-07-28	130	130	129	129	4,000	258
2010-07-26	135	135	125	130	8,000	260
2010-07-23	125	135	125	130	23,000	260
2010-07-21	125	125	125	125	1,000	250
2010-07-16	134	134	130	130	5,000	260
2010-07-15	132	132	130	131	8,000	262
2010-07-14	131	131	131	131	1,000	262
2010-07-13	135	135	135	135	1,000	270
2010-07-12	135	135	135	135	4,000	270
2010-07-08	132	132	131	131	5,000	262
2010-07-07	131	131	131	131	1,000	262
2010-07-06	132	132	132	132	2,000	264
2010-07-02	121	121	121	121	2,000	242
2010-07-01	134	134	116	119	10,000	238
2010-06-30	134	134	134	134	5,000	268
2010-06-29	137	137	135	135	2,000	270
2010-06-28	139	139	139	139	4,000	278
2010-06-25	137	137	137	137	12,000	274
2010-06-24	136	137	133	137	3,000	274
2010-06-23	136	136	136	136	1,000	272
2010-06-22	136	136	136	136	2,000	272
2010-06-21	138	138	136	136	3,000	272
2010-06-18	135	135	135	135	1,000	270
2010-06-16	135	136	134	136	4,000	272
2010-06-09	130	130	130	130	1,000	260
2010-06-08	130	132	130	132	2,000	264
2010-06-07	135	135	135	135	1,000	270
2010-06-03	142	143	142	142	3,000	284
2010-05-31	143	145	143	145	5,000	290
2010-05-28	134	139	134	137	5,000	274
2010-05-27	130	132	130	132	3,000	264
2010-05-26	129	134	124	124	5,000	248
2010-05-25	130	130	129	129	2,000	258
2010-05-24	128	128	128	128	1,000	256
2010-05-21	128	128	128	128	5,000	256
2010-05-20	130	130	129	129	4,000	258
2010-05-19	132	134	130	134	12,000	268
2010-05-18	143	143	139	139	4,000	278
2010-05-17	143	143	143	143	8,000	286
2010-05-14	144	152	144	145	17,000	290
2010-05-13	144	144	144	144	2,000	288
2010-05-12	141	142	141	142	3,000	284
2010-05-11	148	148	143	143	23,000	286
2010-05-10	148	148	144	147	11,000	294
2010-05-07	135	143	130	141	20,000	282
2010-05-06	147	151	144	144	27,000	288
2010-04-30	150	150	147	150	28,000	300
2010-04-28	145	148	145	148	5,000	296
2010-04-27	148	148	148	148	6,000	296
2010-04-26	150	151	147	149	34,000	298
2010-04-23	143	147	143	147	16,000	294
2010-04-22	140	143	138	143	15,000	286
2010-04-21	137	141	135	141	21,000	282
2010-04-20	145	145	136	136	29,000	272
2010-04-19	142	147	142	147	15,000	294
2010-04-16	142	153	142	147	58,000	294
2010-04-15	137	144	137	142	82,000	284
2010-04-14	137	137	135	137	7,000	274
2010-04-13	140	140	132	132	17,000	264
2010-04-12	138	139	137	139	15,000	278
2010-04-09	136	138	135	136	17,000	272
2010-04-08	132	135	132	134	12,000	268
2010-04-07	132	132	132	132	7,000	264
2010-04-06	134	134	130	132	12,000	264
2010-04-05	135	136	134	134	6,000	268
2010-04-02	135	136	132	133	26,000	266
2010-04-01	135	136	131	133	8,000	266
2010-03-31	130	134	130	134	36,000	268
2010-03-30	129	129	129	129	5,000	258
2010-03-29	134	134	125	126	22,000	252
2010-03-26	129	129	126	129	24,000	258
2010-03-25	124	128	123	125	10,000	250
2010-03-24	125	127	119	119	17,000	238
2010-03-23	119	128	119	127	31,000	254
2010-03-19	115	116	114	114	12,000	228
2010-03-18	114	114	114	114	4,000	228
2010-03-17	114	114	112	114	6,000	228
2010-03-16	112	117	111	112	15,000	224
2010-03-15	110	112	110	111	6,000	222
2010-03-12	110	110	109	109	4,000	218
2010-03-11	111	111	111	111	1,000	222
2010-03-10	109	109	109	109	1,000	218
2010-03-09	107	110	107	110	2,000	220
2010-03-08	110	111	110	111	13,000	222
2010-03-05	110	110	110	110	1,000	220
2010-03-02	111	112	111	112	4,000	224
2010-03-01	114	114	114	114	1,000	228
2010-02-26	114	116	109	110	25,000	220
2010-02-25	105	110	105	109	7,000	218
2010-02-24	106	107	106	107	2,000	214
2010-02-23	104	106	102	106	14,000	212
2010-02-22	104	109	103	107	13,000	214
2010-02-19	105	105	104	104	2,000	208
2010-02-18	109	109	106	108	10,000	216
2010-02-17	103	110	101	110	16,000	220
2010-02-15	103	103	101	101	2,000	202
2010-02-12	105	106	100	101	12,000	202
2010-02-10	101	101	99	99	2,000	198
2010-02-09	100	100	99	99	4,000	198
2010-02-08	105	105	105	105	1,000	210
2010-02-05	100	100	100	100	6,000	200
2010-02-04	98	102	98	101	11,000	202
2010-02-03	108	108	103	103	3,000	206
2010-01-29	110	110	107	107	7,000	214
2010-01-28	109	110	106	109	9,000	218
2010-01-26	103	105	102	102	12,000	204
2010-01-25	108	108	107	108	3,000	216
2010-01-22	110	110	108	108	7,000	216
2010-01-20	105	110	105	110	6,000	220
2010-01-15	110	110	110	110	1,000	220
2010-01-14	110	110	110	110	2,000	220
2010-01-13	106	109	106	109	3,000	218
2010-01-12	106	106	106	106	1,000	212
2010-01-08	106	106	106	106	2,000	212
2010-01-07	105	107	105	105	6,000	210
2010-01-05	102	103	101	103	6,000	206
2010-01-04	103	103	101	101	5,000	202

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