5355 日本ルツボ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	104	104	104	104	10,000	208
2011-12-29	104	106	104	106	7,000	212
2011-12-28	105	105	105	105	2,000	210
2011-12-27	101	101	100	101	5,000	202
2011-12-26	102	102	100	101	13,000	202
2011-12-22	101	103	101	103	5,000	206
2011-12-21	102	102	101	101	3,000	202
2011-12-19	104	104	104	104	3,000	208
2011-12-15	110	110	106	106	5,000	212
2011-12-14	109	109	109	109	5,000	218
2011-12-13	108	108	108	108	3,000	216
2011-12-12	109	110	107	108	20,000	216
2011-12-09	105	105	105	105	1,000	210
2011-12-06	102	102	101	101	4,000	202
2011-12-05	102	102	102	102	4,000	204
2011-12-02	101	101	100	101	13,000	202
2011-12-01	102	102	101	102	15,000	204
2011-11-30	101	101	101	101	10,000	202
2011-11-29	101	102	101	101	12,000	202
2011-11-28	101	101	99	99	7,000	198
2011-11-25	99	99	99	99	1,000	198
2011-11-24	98	98	97	97	11,000	194
2011-11-22	99	99	98	98	2,000	196
2011-11-21	100	100	100	100	2,000	200
2011-11-17	98	100	98	100	5,000	200
2011-11-11	99	99	99	99	3,000	198
2011-11-10	100	100	100	100	6,000	200
2011-11-09	100	101	100	101	3,000	202
2011-11-08	101	101	101	101	2,000	202
2011-11-07	103	103	103	103	4,000	206
2011-11-04	100	106	100	101	10,000	202
2011-11-02	100	100	100	100	1,000	200
2011-11-01	101	101	101	101	4,000	202
2011-10-31	105	105	105	105	7,000	210
2011-10-28	101	102	101	102	2,000	204
2011-10-27	101	101	101	101	2,000	202
2011-10-26	100	101	100	100	16,000	200
2011-10-25	104	104	104	104	1,000	208
2011-10-24	102	102	102	102	2,000	204
2011-10-20	102	102	102	102	4,000	204
2011-10-17	104	104	104	104	1,000	208
2011-10-14	102	102	102	102	1,000	204
2011-10-13	103	103	103	103	3,000	206
2011-10-06	100	100	99	99	3,000	198
2011-10-04	100	100	100	100	2,000	200
2011-09-30	101	101	101	101	7,000	202
2011-09-29	100	101	99	101	5,000	202
2011-09-28	99	100	99	99	6,000	198
2011-09-27	97	100	97	99	14,000	198
2011-09-26	118	118	95	98	28,000	196
2011-09-22	112	113	112	113	2,000	226
2011-09-21	112	112	112	112	2,000	224
2011-09-20	114	114	114	114	1,000	228
2011-09-14	113	113	112	112	2,000	224
2011-09-07	115	118	115	118	3,000	236
2011-09-06	116	116	115	115	4,000	230
2011-09-02	117	117	117	117	1,000	234
2011-08-31	118	118	118	118	8,000	236
2011-08-30	121	121	119	120	5,000	240
2011-08-29	118	119	118	119	2,000	238
2011-08-26	121	121	116	116	7,000	232
2011-08-25	118	118	117	117	4,000	234
2011-08-24	116	116	116	116	1,000	232
2011-08-23	116	116	116	116	2,000	232
2011-08-19	117	117	116	116	7,000	232
2011-08-16	128	128	120	120	4,000	240
2011-08-15	128	128	128	128	4,000	256
2011-08-12	115	115	115	115	1,000	230
2011-08-11	114	114	114	114	2,000	228
2011-08-10	115	115	110	112	3,000	224
2011-08-09	105	115	101	115	5,000	230
2011-08-08	120	120	120	120	1,000	240
2011-08-05	119	123	119	123	2,000	246
2011-08-04	126	128	126	128	8,000	256
2011-08-02	122	126	122	126	4,000	252
2011-08-01	119	124	119	124	6,000	248
2011-07-29	124	124	124	124	7,000	248
2011-07-28	123	126	123	126	7,000	252
2011-07-26	126	126	123	123	6,000	246
2011-07-25	124	126	124	126	4,000	252
2011-07-22	127	128	123	124	5,000	248
2011-07-21	122	127	122	122	6,000	244
2011-07-20	125	126	121	121	8,000	242
2011-07-19	121	121	121	121	2,000	242
2011-07-15	126	126	121	121	9,000	242
2011-07-14	121	122	121	121	5,000	242
2011-07-13	121	121	121	121	2,000	242
2011-07-12	121	121	121	121	5,000	242
2011-07-11	125	125	125	125	5,000	250
2011-07-08	124	124	124	124	1,000	248
2011-07-07	123	123	123	123	2,000	246
2011-07-06	127	127	127	127	1,000	254
2011-06-30	128	128	127	127	8,000	254
2011-06-29	125	125	123	125	7,000	250
2011-06-27	123	123	123	123	4,000	246
2011-06-24	113	125	113	125	12,000	250
2011-06-22	113	113	113	113	1,000	226
2011-06-16	115	115	113	113	4,000	226
2011-06-14	115	115	115	115	3,000	230
2011-06-13	116	116	116	116	1,000	232
2011-06-10	117	117	117	117	5,000	234
2011-06-08	118	118	118	118	1,000	236
2011-05-31	128	128	128	128	5,000	256
2011-05-30	128	128	127	127	7,000	254
2011-05-27	124	124	124	124	1,000	248
2011-05-26	130	130	128	128	5,000	256
2011-05-25	128	130	128	130	2,000	260
2011-05-20	120	120	120	120	2,000	240
2011-05-18	122	122	120	120	4,000	240
2011-05-17	125	125	125	125	1,000	250
2011-05-13	128	128	123	123	8,000	246
2011-05-12	135	135	127	127	3,000	254
2011-05-11	138	138	138	138	1,000	276
2011-05-10	121	140	121	139	13,000	278
2011-05-09	126	126	126	126	1,000	252
2011-05-02	129	129	129	129	1,000	258
2011-04-28	126	126	126	126	8,000	252
2011-04-27	123	124	123	124	3,000	248
2011-04-26	124	124	124	124	5,000	248
2011-04-25	118	119	118	119	2,000	238
2011-04-20	120	120	120	120	4,000	240
2011-04-19	118	118	116	116	7,000	232
2011-04-18	117	118	115	118	6,000	236
2011-04-14	116	117	113	113	5,000	226
2011-04-13	115	115	115	115	3,000	230
2011-04-12	114	114	112	112	3,000	224
2011-04-11	112	114	111	114	7,000	228
2011-04-08	107	115	107	115	9,000	230
2011-04-07	109	111	108	109	14,000	218
2011-04-06	115	115	113	113	20,000	226
2011-04-05	121	121	118	120	6,000	240
2011-04-01	125	128	125	128	4,000	256
2011-03-31	131	133	131	133	13,000	266
2011-03-30	135	135	128	134	15,000	268
2011-03-28	132	136	130	136	29,000	272
2011-03-25	130	132	130	130	6,000	260
2011-03-24	115	129	115	125	22,000	250
2011-03-23	110	115	110	115	7,000	230
2011-03-22	103	106	103	105	22,000	210
2011-03-18	97	97	97	97	2,000	194
2011-03-17	80	90	80	90	7,000	180
2011-03-16	93	94	85	90	17,000	180
2011-03-15	106	106	75	85	39,000	170
2011-03-14	105	108	100	103	17,000	206
2011-03-11	125	125	125	125	2,000	250
2011-03-10	127	127	126	126	3,000	252
2011-03-09	128	129	127	127	9,000	254
2011-03-08	129	129	129	129	1,000	258
2011-03-07	130	131	129	129	5,000	258
2011-03-04	131	131	130	130	4,000	260
2011-03-03	130	130	130	130	1,000	260
2011-03-02	129	131	128	128	7,000	256
2011-03-01	131	131	131	131	2,000	262
2011-02-28	131	131	131	131	12,000	262
2011-02-25	125	126	125	126	18,000	252
2011-02-24	129	129	127	127	5,000	254
2011-02-23	128	129	127	129	17,000	258
2011-02-22	129	132	129	131	10,000	262
2011-02-21	131	131	130	130	5,000	260
2011-02-18	130	131	129	131	31,000	262
2011-02-17	135	135	133	133	15,000	266
2011-02-16	132	134	132	133	12,000	266
2011-02-15	134	134	132	132	2,000	264
2011-02-14	136	136	131	132	18,000	264
2011-02-10	128	134	128	131	27,000	262
2011-02-09	127	128	126	127	9,000	254
2011-02-08	126	126	126	126	1,000	252
2011-02-07	127	128	127	128	6,000	256
2011-02-04	126	127	126	127	7,000	254
2011-02-01	130	130	130	130	5,000	260
2011-01-31	129	129	124	128	10,000	256
2011-01-28	128	129	127	129	9,000	258
2011-01-27	127	128	126	126	6,000	252
2011-01-26	125	127	125	127	5,000	254
2011-01-25	125	125	125	125	3,000	250
2011-01-21	126	126	123	123	7,000	246
2011-01-20	126	126	126	126	6,000	252
2011-01-19	125	126	125	126	5,000	252
2011-01-18	125	126	125	126	6,000	252
2011-01-17	127	127	127	127	1,000	254
2011-01-14	127	127	125	125	6,000	250
2011-01-13	126	128	126	127	6,000	254
2011-01-12	130	130	125	126	28,000	252
2011-01-11	126	130	126	128	8,000	256
2011-01-07	129	130	129	129	4,000	258
2011-01-06	128	128	126	128	15,000	256
2011-01-05	127	127	122	125	6,000	250
2011-01-04	127	127	127	127	1,000	254

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