5355 日本ルツボ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	128	131	127	129	30,000	258
2012-12-27	127	129	125	128	22,000	256
2012-12-26	126	128	125	125	31,000	250
2012-12-25	128	128	127	128	12,000	256
2012-12-21	125	130	125	127	33,000	254
2012-12-20	127	127	125	127	9,000	254
2012-12-19	125	128	125	126	30,000	252
2012-12-18	126	126	124	124	7,000	248
2012-12-17	122	130	121	124	46,000	248
2012-12-14	120	121	120	120	5,000	240
2012-12-13	121	121	120	120	7,000	240
2012-12-12	121	121	119	119	6,000	238
2012-12-11	119	120	119	120	8,000	240
2012-12-10	122	122	118	118	19,000	236
2012-12-07	120	120	117	118	15,000	236
2012-12-06	122	122	120	120	8,000	240
2012-12-05	122	122	122	122	2,000	244
2012-12-04	121	122	121	122	4,000	244
2012-12-03	119	123	119	122	5,000	244
2012-11-30	122	123	122	123	8,000	246
2012-11-29	119	120	119	120	4,000	240
2012-11-28	119	119	119	119	1,000	238
2012-11-27	120	121	120	121	3,000	242
2012-11-26	122	122	119	119	6,000	238
2012-11-22	116	120	116	120	5,000	240
2012-11-21	118	118	117	117	2,000	234
2012-11-20	116	116	116	116	2,000	232
2012-11-19	114	116	114	116	8,000	232
2012-11-16	114	114	114	114	1,000	228
2012-11-15	114	114	114	114	1,000	228
2012-11-13	111	111	111	111	4,000	222
2012-11-12	111	111	111	111	1,000	222
2012-11-09	110	112	110	112	3,000	224
2012-11-08	113	113	111	111	2,000	222
2012-11-07	112	112	112	112	1,000	224
2012-11-06	111	111	111	111	4,000	222
2012-11-02	115	115	115	115	1,000	230
2012-11-01	115	115	114	114	2,000	228
2012-10-31	114	115	114	115	8,000	230
2012-10-30	115	115	115	115	4,000	230
2012-10-26	114	114	114	114	4,000	228
2012-10-25	114	114	114	114	3,000	228
2012-10-24	113	116	113	113	9,000	226
2012-10-23	114	117	114	116	3,000	232
2012-10-19	113	113	113	113	1,000	226
2012-10-18	110	111	110	111	2,000	222
2012-10-12	109	109	109	109	1,000	218
2012-10-04	108	108	108	108	1,000	216
2012-10-03	111	111	109	109	4,000	218
2012-10-02	114	114	112	112	2,000	224
2012-10-01	115	115	115	115	1,000	230
2012-09-28	117	117	115	115	8,000	230
2012-09-27	114	120	114	120	6,000	240
2012-09-26	114	114	114	114	6,000	228
2012-09-25	115	117	115	117	5,000	234
2012-09-24	114	114	114	114	1,000	228
2012-09-21	113	116	113	116	2,000	232
2012-09-20	116	116	115	115	2,000	230
2012-09-19	118	118	115	116	5,000	232
2012-09-18	115	116	115	115	6,000	230
2012-09-14	113	114	112	114	5,000	228
2012-09-13	111	112	111	112	3,000	224
2012-09-12	110	110	110	110	2,000	220
2012-09-11	110	111	110	111	9,000	222
2012-09-10	110	112	110	112	2,000	224
2012-09-07	113	118	112	113	11,000	226
2012-09-06	116	116	110	113	12,000	226
2012-09-05	118	118	116	117	7,000	234
2012-09-03	121	123	121	123	2,000	246
2012-08-31	122	124	120	124	10,000	248
2012-08-30	126	126	112	123	30,000	246
2012-08-28	120	125	120	125	6,000	250
2012-08-27	125	125	125	125	4,000	250
2012-08-24	123	127	120	125	14,000	250
2012-08-23	127	127	127	127	1,000	254
2012-08-22	121	127	121	127	16,000	254
2012-08-17	121	126	121	126	6,000	252
2012-08-16	121	125	120	125	8,000	250
2012-08-15	125	128	125	128	5,000	256
2012-08-09	119	122	119	122	2,000	244
2012-08-08	113	119	113	119	15,000	238
2012-08-06	110	110	110	110	1,000	220
2012-08-03	111	111	110	110	3,000	220
2012-08-02	112	112	112	112	1,000	224
2012-08-01	110	110	110	110	1,000	220
2012-07-31	113	113	113	113	5,000	226
2012-07-30	110	113	110	113	3,000	226
2012-07-27	111	111	111	111	3,000	222
2012-07-26	107	107	107	107	9,000	214
2012-07-25	109	109	106	109	15,000	218
2012-07-24	111	111	110	110	4,000	220
2012-07-23	111	113	111	111	5,000	222
2012-07-20	113	113	112	112	2,000	224
2012-07-19	116	116	111	112	18,000	224
2012-07-18	120	120	116	116	9,000	232
2012-07-13	124	124	122	122	6,000	244
2012-07-12	124	124	122	122	6,000	244
2012-07-11	120	122	120	122	3,000	244
2012-07-10	125	125	120	123	14,000	246
2012-07-09	128	128	128	128	5,000	256
2012-07-06	126	126	126	126	1,000	252
2012-07-05	126	128	126	127	3,000	254
2012-07-04	128	129	126	129	40,000	258
2012-07-03	130	131	127	129	30,000	258
2012-07-02	137	138	128	133	80,000	266
2012-06-29	140	146	132	136	328,000	272
2012-06-28	124	126	124	125	11,000	250
2012-06-26	123	123	123	123	7,000	246
2012-06-25	120	120	120	120	1,000	240
2012-06-22	116	119	116	119	11,000	238
2012-06-21	113	118	113	118	4,000	236
2012-06-20	110	115	110	115	7,000	230
2012-06-18	108	111	108	110	4,000	220
2012-06-15	108	110	107	108	8,000	216
2012-06-14	110	110	110	110	2,000	220
2012-06-13	113	113	109	112	16,000	224
2012-06-12	112	125	109	118	516,000	236
2012-06-07	110	110	110	110	1,000	220
2012-06-06	101	110	101	110	8,000	220
2012-06-05	98	101	98	101	9,000	202
2012-06-04	100	100	100	100	1,000	200
2012-06-01	105	105	105	105	1,000	210
2012-05-31	107	107	107	107	6,000	214
2012-05-30	106	109	106	109	3,000	218
2012-05-29	103	103	103	103	2,000	206
2012-05-28	107	107	104	104	12,000	208
2012-05-25	110	110	110	110	1,000	220
2012-05-23	108	108	108	108	1,000	216
2012-05-22	112	112	112	112	1,000	224
2012-05-21	102	107	102	107	4,000	214
2012-05-18	112	112	102	107	13,000	214
2012-05-16	105	109	104	109	10,000	218
2012-05-15	106	110	104	107	22,000	214
2012-05-14	108	111	108	108	9,000	216
2012-05-11	112	115	112	115	2,000	230
2012-05-09	113	113	113	113	5,000	226
2012-05-08	115	115	114	114	5,000	228
2012-05-01	120	120	120	120	1,000	240
2012-04-27	124	125	124	125	7,000	250
2012-04-26	119	122	119	121	12,000	242
2012-04-25	120	121	120	121	4,000	242
2012-04-24	120	120	119	119	3,000	238
2012-04-23	121	122	121	122	5,000	244
2012-04-20	120	120	120	120	2,000	240
2012-04-19	121	121	120	120	6,000	240
2012-04-18	122	122	122	122	3,000	244
2012-04-16	117	121	117	121	3,000	242
2012-04-13	121	121	121	121	3,000	242
2012-04-11	118	121	118	121	2,000	242
2012-04-10	120	120	118	118	19,000	236
2012-04-09	119	119	119	119	2,000	238
2012-04-06	124	124	124	124	1,000	248
2012-04-05	122	124	122	124	7,000	248
2012-04-04	127	128	125	125	21,000	250
2012-04-03	128	128	128	128	1,000	256
2012-04-02	127	128	127	128	6,000	256
2012-03-30	127	127	126	126	14,000	252
2012-03-29	128	130	127	130	10,000	260
2012-03-28	126	127	125	126	12,000	252
2012-03-27	127	128	127	128	7,000	256
2012-03-26	128	128	126	128	17,000	256
2012-03-23	130	130	129	130	9,000	260
2012-03-22	130	131	129	131	14,000	262
2012-03-21	128	131	127	129	26,000	258
2012-03-19	126	127	126	127	14,000	254
2012-03-16	125	125	124	125	8,000	250
2012-03-15	126	126	124	124	21,000	248
2012-03-14	124	126	124	124	20,000	248
2012-03-13	124	124	123	123	17,000	246
2012-03-12	125	125	125	125	9,000	250
2012-03-09	125	126	125	125	7,000	250
2012-03-08	126	127	123	125	20,000	250
2012-03-07	124	125	124	125	7,000	250
2012-03-06	128	128	126	126	10,000	252
2012-03-05	126	130	126	130	18,000	260
2012-03-02	127	127	124	126	13,000	252
2012-03-01	133	133	124	126	53,000	252
2012-02-29	121	150	121	128	343,000	256
2012-02-28	123	123	120	121	25,000	242
2012-02-27	125	128	123	123	38,000	246
2012-02-24	123	125	121	122	29,000	244
2012-02-23	119	119	119	119	8,000	238
2012-02-22	119	120	119	120	9,000	240
2012-02-20	119	120	119	120	18,000	240
2012-02-17	118	118	118	118	4,000	236
2012-02-16	119	119	117	117	16,000	234
2012-02-15	119	120	119	120	11,000	240
2012-02-14	117	119	117	118	11,000	236
2012-02-13	112	117	112	117	12,000	234
2012-02-10	116	116	114	116	7,000	232
2012-02-09	121	121	115	117	47,000	234
2012-02-08	121	123	121	123	8,000	246
2012-02-07	121	121	121	121	1,000	242
2012-02-06	120	120	120	120	3,000	240
2012-02-03	117	119	117	119	4,000	238
2012-02-02	120	120	120	120	5,000	240
2012-02-01	117	120	114	120	29,000	240
2012-01-31	120	123	120	120	18,000	240
2012-01-30	117	122	117	122	15,000	244
2012-01-27	117	117	117	117	1,000	234
2012-01-26	115	117	112	117	24,000	234
2012-01-25	115	116	114	115	15,000	230
2012-01-24	113	115	113	115	15,000	230
2012-01-23	112	113	112	112	5,000	224
2012-01-20	111	113	111	113	8,000	226
2012-01-19	113	113	108	110	31,000	220
2012-01-18	108	111	108	111	16,000	222
2012-01-17	106	107	106	107	9,000	214
2012-01-16	105	106	105	106	5,000	212
2012-01-13	103	106	103	106	6,000	212
2012-01-12	105	105	104	104	8,000	208
2012-01-11	103	105	103	105	9,000	210
2012-01-10	103	103	103	103	1,000	206

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30