5355 日本ルツボ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 176 | 177 | 174 | 175 | 10,000 | 350 |
| 2014-12-29 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2014-12-26 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2014-12-25 | 172 | 174 | 172 | 174 | 12,000 | 348 |
| 2014-12-24 | 175 | 175 | 170 | 171 | 38,000 | 342 |
| 2014-12-22 | 174 | 175 | 174 | 175 | 9,000 | 350 |
| 2014-12-19 | 174 | 175 | 173 | 175 | 22,000 | 350 |
| 2014-12-18 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 2014-12-17 | 174 | 174 | 170 | 173 | 39,000 | 346 |
| 2014-12-16 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2014-12-15 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2014-12-12 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2014-12-11 | 170 | 170 | 169 | 170 | 22,000 | 340 |
| 2014-12-10 | 173 | 175 | 173 | 174 | 23,000 | 348 |
| 2014-12-09 | 176 | 177 | 175 | 175 | 8,000 | 350 |
| 2014-12-08 | 175 | 178 | 173 | 176 | 32,000 | 352 |
| 2014-12-05 | 173 | 173 | 171 | 172 | 22,000 | 344 |
| 2014-12-04 | 174 | 174 | 173 | 173 | 9,000 | 346 |
| 2014-12-03 | 175 | 175 | 174 | 174 | 8,000 | 348 |
| 2014-12-02 | 175 | 175 | 174 | 175 | 20,000 | 350 |
| 2014-12-01 | 175 | 175 | 175 | 175 | 13,000 | 350 |
| 2014-11-28 | 174 | 175 | 174 | 175 | 30,000 | 350 |
| 2014-11-27 | 174 | 174 | 173 | 174 | 10,000 | 348 |
| 2014-11-26 | 173 | 174 | 173 | 173 | 11,000 | 346 |
| 2014-11-25 | 176 | 176 | 173 | 174 | 27,000 | 348 |
| 2014-11-21 | 174 | 174 | 173 | 174 | 13,000 | 348 |
| 2014-11-20 | 173 | 174 | 172 | 172 | 19,000 | 344 |
| 2014-11-19 | 168 | 174 | 168 | 173 | 29,000 | 346 |
| 2014-11-18 | 164 | 167 | 164 | 167 | 16,000 | 334 |
| 2014-11-17 | 162 | 163 | 162 | 163 | 10,000 | 326 |
| 2014-11-14 | 165 | 165 | 163 | 163 | 9,000 | 326 |
| 2014-11-13 | 163 | 163 | 163 | 163 | 2,000 | 326 |
| 2014-11-12 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2014-11-11 | 163 | 164 | 163 | 164 | 3,000 | 328 |
| 2014-11-10 | 164 | 164 | 161 | 162 | 13,000 | 324 |
| 2014-11-07 | 164 | 166 | 164 | 164 | 19,000 | 328 |
| 2014-11-06 | 170 | 171 | 164 | 165 | 48,000 | 330 |
| 2014-11-05 | 171 | 171 | 170 | 170 | 4,000 | 340 |
| 2014-11-04 | 173 | 175 | 170 | 171 | 26,000 | 342 |
| 2014-10-31 | 167 | 175 | 167 | 172 | 65,000 | 344 |
| 2014-10-30 | 167 | 169 | 167 | 169 | 9,000 | 338 |
| 2014-10-29 | 169 | 170 | 168 | 168 | 7,000 | 336 |
| 2014-10-28 | 166 | 170 | 166 | 169 | 14,000 | 338 |
| 2014-10-27 | 167 | 167 | 166 | 166 | 4,000 | 332 |
| 2014-10-24 | 165 | 165 | 165 | 165 | 9,000 | 330 |
| 2014-10-23 | 164 | 165 | 164 | 164 | 8,000 | 328 |
| 2014-10-22 | 162 | 164 | 162 | 164 | 8,000 | 328 |
| 2014-10-21 | 157 | 157 | 156 | 157 | 6,000 | 314 |
| 2014-10-20 | 149 | 156 | 149 | 156 | 6,000 | 312 |
| 2014-10-17 | 147 | 149 | 146 | 149 | 27,000 | 298 |
| 2014-10-16 | 144 | 150 | 144 | 145 | 71,000 | 290 |
| 2014-10-15 | 152 | 154 | 151 | 152 | 21,000 | 304 |
| 2014-10-14 | 153 | 156 | 151 | 151 | 24,000 | 302 |
| 2014-10-10 | 158 | 161 | 157 | 157 | 29,000 | 314 |
| 2014-10-09 | 165 | 165 | 161 | 161 | 11,000 | 322 |
| 2014-10-08 | 164 | 167 | 164 | 167 | 8,000 | 334 |
| 2014-10-07 | 170 | 171 | 169 | 169 | 10,000 | 338 |
| 2014-10-06 | 166 | 170 | 166 | 169 | 13,000 | 338 |
| 2014-10-03 | 167 | 168 | 166 | 168 | 24,000 | 336 |
| 2014-10-02 | 176 | 176 | 165 | 167 | 17,000 | 334 |
| 2014-10-01 | 180 | 180 | 175 | 176 | 16,000 | 352 |
| 2014-09-30 | 181 | 181 | 180 | 180 | 16,000 | 360 |
| 2014-09-29 | 178 | 180 | 178 | 180 | 5,000 | 360 |
| 2014-09-26 | 177 | 177 | 177 | 177 | 3,000 | 354 |
| 2014-09-25 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2014-09-24 | 176 | 179 | 176 | 177 | 24,000 | 354 |
| 2014-09-22 | 180 | 180 | 176 | 176 | 14,000 | 352 |
| 2014-09-19 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2014-09-18 | 179 | 181 | 179 | 180 | 4,000 | 360 |
| 2014-09-17 | 181 | 181 | 179 | 179 | 10,000 | 358 |
| 2014-09-16 | 186 | 186 | 178 | 182 | 27,000 | 364 |
| 2014-09-12 | 186 | 188 | 185 | 185 | 13,000 | 370 |
| 2014-09-11 | 186 | 189 | 184 | 186 | 35,000 | 372 |
| 2014-09-10 | 181 | 184 | 181 | 183 | 8,000 | 366 |
| 2014-09-09 | 182 | 183 | 182 | 183 | 17,000 | 366 |
| 2014-09-08 | 186 | 186 | 184 | 184 | 5,000 | 368 |
| 2014-09-05 | 188 | 188 | 187 | 187 | 26,000 | 374 |
| 2014-09-04 | 189 | 189 | 187 | 187 | 14,000 | 374 |
| 2014-09-03 | 196 | 196 | 190 | 190 | 23,000 | 380 |
| 2014-09-02 | 198 | 199 | 189 | 196 | 89,000 | 392 |
| 2014-09-01 | 194 | 198 | 194 | 197 | 42,000 | 394 |
| 2014-08-29 | 193 | 193 | 191 | 193 | 25,000 | 386 |
| 2014-08-28 | 189 | 192 | 189 | 191 | 42,000 | 382 |
| 2014-08-27 | 185 | 189 | 185 | 187 | 35,000 | 374 |
| 2014-08-26 | 182 | 185 | 182 | 185 | 17,000 | 370 |
| 2014-08-25 | 182 | 183 | 182 | 182 | 3,000 | 364 |
| 2014-08-22 | 181 | 182 | 181 | 181 | 9,000 | 362 |
| 2014-08-21 | 182 | 182 | 181 | 181 | 11,000 | 362 |
| 2014-08-20 | 181 | 181 | 177 | 181 | 19,000 | 362 |
| 2014-08-19 | 184 | 184 | 181 | 181 | 26,000 | 362 |
| 2014-08-18 | 179 | 181 | 179 | 179 | 31,000 | 358 |
| 2014-08-15 | 186 | 186 | 179 | 181 | 41,000 | 362 |
| 2014-08-14 | 184 | 187 | 184 | 184 | 4,000 | 368 |
| 2014-08-13 | 182 | 185 | 182 | 184 | 9,000 | 368 |
| 2014-08-12 | 179 | 181 | 177 | 181 | 24,000 | 362 |
| 2014-08-11 | 177 | 179 | 177 | 179 | 16,000 | 358 |
| 2014-08-08 | 174 | 177 | 170 | 170 | 31,000 | 340 |
| 2014-08-07 | 176 | 180 | 174 | 177 | 37,000 | 354 |
| 2014-08-06 | 186 | 186 | 176 | 178 | 60,000 | 356 |
| 2014-08-05 | 187 | 188 | 187 | 187 | 9,000 | 374 |
| 2014-08-04 | 189 | 189 | 188 | 188 | 4,000 | 376 |
| 2014-08-01 | 188 | 188 | 182 | 186 | 73,000 | 372 |
| 2014-07-31 | 193 | 194 | 190 | 191 | 31,000 | 382 |
| 2014-07-30 | 195 | 197 | 189 | 190 | 57,000 | 380 |
| 2014-07-29 | 188 | 196 | 188 | 193 | 53,000 | 386 |
| 2014-07-28 | 188 | 189 | 188 | 188 | 20,000 | 376 |
| 2014-07-25 | 188 | 189 | 188 | 188 | 33,000 | 376 |
| 2014-07-24 | 194 | 194 | 185 | 190 | 109,000 | 380 |
| 2014-07-23 | 195 | 199 | 192 | 196 | 96,000 | 392 |
| 2014-07-22 | 201 | 205 | 196 | 198 | 135,000 | 396 |
| 2014-07-18 | 197 | 199 | 189 | 198 | 166,000 | 396 |
| 2014-07-17 | 205 | 206 | 193 | 198 | 328,000 | 396 |
| 2014-07-16 | 190 | 215 | 183 | 207 | 1,118,000 | 414 |
| 2014-07-15 | 183 | 191 | 179 | 190 | 213,000 | 380 |
| 2014-07-14 | 186 | 186 | 181 | 183 | 197,000 | 366 |
| 2014-07-11 | 179 | 190 | 172 | 181 | 780,000 | 362 |
| 2014-07-10 | 193 | 194 | 177 | 177 | 462,000 | 354 |
| 2014-07-09 | 188 | 193 | 185 | 192 | 382,000 | 384 |
| 2014-07-08 | 192 | 194 | 182 | 191 | 438,000 | 382 |
| 2014-07-07 | 172 | 188 | 170 | 187 | 512,000 | 374 |
| 2014-07-04 | 168 | 172 | 168 | 170 | 20,000 | 340 |
| 2014-07-03 | 171 | 176 | 171 | 171 | 72,000 | 342 |
| 2014-07-02 | 177 | 178 | 172 | 172 | 257,000 | 344 |
| 2014-07-01 | 166 | 172 | 166 | 169 | 104,000 | 338 |
| 2014-06-30 | 159 | 169 | 159 | 166 | 34,000 | 332 |
| 2014-06-27 | 163 | 163 | 158 | 161 | 27,000 | 322 |
| 2014-06-26 | 161 | 164 | 160 | 163 | 28,000 | 326 |
| 2014-06-25 | 160 | 161 | 160 | 161 | 8,000 | 322 |
| 2014-06-24 | 162 | 162 | 160 | 162 | 15,000 | 324 |
| 2014-06-23 | 164 | 164 | 163 | 163 | 20,000 | 326 |
| 2014-06-20 | 160 | 162 | 160 | 162 | 35,000 | 324 |
| 2014-06-19 | 158 | 161 | 158 | 161 | 39,000 | 322 |
| 2014-06-18 | 156 | 158 | 156 | 158 | 21,000 | 316 |
| 2014-06-17 | 155 | 155 | 155 | 155 | 9,000 | 310 |
| 2014-06-16 | 154 | 155 | 154 | 154 | 15,000 | 308 |
| 2014-06-13 | 152 | 155 | 152 | 155 | 14,000 | 310 |
| 2014-06-12 | 151 | 152 | 151 | 151 | 20,000 | 302 |
| 2014-06-11 | 153 | 154 | 152 | 152 | 15,000 | 304 |
| 2014-06-10 | 153 | 155 | 153 | 155 | 5,000 | 310 |
| 2014-06-09 | 156 | 156 | 154 | 154 | 13,000 | 308 |
| 2014-06-06 | 153 | 153 | 151 | 151 | 9,000 | 302 |
| 2014-06-05 | 154 | 154 | 154 | 154 | 9,000 | 308 |
| 2014-06-04 | 156 | 156 | 154 | 154 | 9,000 | 308 |
| 2014-06-03 | 156 | 157 | 155 | 157 | 5,000 | 314 |
| 2014-06-02 | 154 | 155 | 154 | 155 | 10,000 | 310 |
| 2014-05-30 | 154 | 154 | 154 | 154 | 15,000 | 308 |
| 2014-05-29 | 153 | 156 | 153 | 155 | 12,000 | 310 |
| 2014-05-28 | 151 | 153 | 150 | 153 | 11,000 | 306 |
| 2014-05-27 | 150 | 151 | 149 | 149 | 17,000 | 298 |
| 2014-05-26 | 147 | 148 | 146 | 147 | 15,000 | 294 |
| 2014-05-23 | 147 | 147 | 147 | 147 | 7,000 | 294 |
| 2014-05-22 | 144 | 146 | 144 | 146 | 3,000 | 292 |
| 2014-05-21 | 145 | 145 | 144 | 144 | 4,000 | 288 |
| 2014-05-20 | 149 | 149 | 149 | 149 | 7,000 | 298 |
| 2014-05-19 | 148 | 148 | 145 | 145 | 3,000 | 290 |
| 2014-05-16 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2014-05-15 | 151 | 153 | 148 | 150 | 8,000 | 300 |
| 2014-05-14 | 148 | 150 | 148 | 150 | 4,000 | 300 |
| 2014-05-13 | 150 | 150 | 145 | 145 | 15,000 | 290 |
| 2014-05-12 | 153 | 153 | 149 | 149 | 8,000 | 298 |
| 2014-05-09 | 151 | 154 | 151 | 154 | 3,000 | 308 |
| 2014-05-08 | 152 | 152 | 152 | 152 | 9,000 | 304 |
| 2014-05-07 | 158 | 158 | 154 | 154 | 3,000 | 308 |
| 2014-04-30 | 158 | 158 | 158 | 158 | 5,000 | 316 |
| 2014-04-28 | 157 | 158 | 157 | 158 | 14,000 | 316 |
| 2014-04-25 | 153 | 157 | 151 | 157 | 17,000 | 314 |
| 2014-04-24 | 153 | 153 | 153 | 153 | 3,000 | 306 |
| 2014-04-21 | 152 | 152 | 152 | 152 | 7,000 | 304 |
| 2014-04-18 | 150 | 151 | 150 | 151 | 7,000 | 302 |
| 2014-04-17 | 152 | 152 | 151 | 151 | 4,000 | 302 |
| 2014-04-16 | 150 | 151 | 150 | 151 | 3,000 | 302 |
| 2014-04-15 | 151 | 151 | 148 | 149 | 6,000 | 298 |
| 2014-04-14 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2014-04-11 | 145 | 148 | 145 | 148 | 7,000 | 296 |
| 2014-04-10 | 153 | 155 | 150 | 150 | 8,000 | 300 |
| 2014-04-09 | 152 | 152 | 150 | 150 | 6,000 | 300 |
| 2014-04-08 | 152 | 154 | 152 | 154 | 5,000 | 308 |
| 2014-04-07 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2014-04-04 | 156 | 157 | 156 | 157 | 2,000 | 314 |
| 2014-04-03 | 156 | 157 | 156 | 157 | 2,000 | 314 |
| 2014-04-02 | 155 | 156 | 155 | 155 | 3,000 | 310 |
| 2014-04-01 | 153 | 155 | 153 | 155 | 2,000 | 310 |
| 2014-03-31 | 156 | 156 | 154 | 154 | 8,000 | 308 |
| 2014-03-28 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2014-03-27 | 147 | 152 | 147 | 152 | 6,000 | 304 |
| 2014-03-26 | 156 | 156 | 154 | 154 | 11,000 | 308 |
| 2014-03-25 | 152 | 154 | 152 | 154 | 23,000 | 308 |
| 2014-03-24 | 153 | 154 | 152 | 153 | 24,000 | 306 |
| 2014-03-20 | 156 | 157 | 150 | 153 | 57,000 | 306 |
| 2014-03-19 | 156 | 157 | 156 | 157 | 13,000 | 314 |
| 2014-03-18 | 157 | 157 | 156 | 157 | 4,000 | 314 |
| 2014-03-17 | 157 | 157 | 154 | 154 | 11,000 | 308 |
| 2014-03-14 | 154 | 157 | 154 | 156 | 21,000 | 312 |
| 2014-03-13 | 160 | 164 | 159 | 164 | 14,000 | 328 |
| 2014-03-12 | 160 | 160 | 159 | 159 | 8,000 | 318 |
| 2014-03-11 | 162 | 163 | 161 | 161 | 12,000 | 322 |
| 2014-03-10 | 164 | 164 | 160 | 162 | 7,000 | 324 |
| 2014-03-07 | 160 | 163 | 160 | 161 | 17,000 | 322 |
| 2014-03-06 | 157 | 159 | 157 | 159 | 10,000 | 318 |
| 2014-03-05 | 157 | 157 | 156 | 157 | 7,000 | 314 |
| 2014-03-04 | 153 | 156 | 153 | 156 | 24,000 | 312 |
| 2014-03-03 | 159 | 159 | 153 | 157 | 10,000 | 314 |
| 2014-02-28 | 160 | 160 | 159 | 159 | 11,000 | 318 |
| 2014-02-27 | 162 | 163 | 162 | 163 | 3,000 | 326 |
| 2014-02-26 | 163 | 163 | 162 | 162 | 6,000 | 324 |
| 2014-02-25 | 162 | 163 | 162 | 163 | 5,000 | 326 |
| 2014-02-24 | 162 | 163 | 161 | 161 | 5,000 | 322 |
| 2014-02-21 | 165 | 165 | 162 | 162 | 3,000 | 324 |
| 2014-02-20 | 162 | 162 | 160 | 160 | 17,000 | 320 |
| 2014-02-19 | 163 | 165 | 163 | 165 | 6,000 | 330 |
| 2014-02-18 | 160 | 163 | 160 | 163 | 12,000 | 326 |
| 2014-02-17 | 158 | 159 | 158 | 158 | 4,000 | 316 |
| 2014-02-14 | 158 | 160 | 151 | 154 | 37,000 | 308 |
| 2014-02-13 | 158 | 168 | 151 | 158 | 123,000 | 316 |
| 2014-02-12 | 157 | 161 | 157 | 161 | 10,000 | 322 |
| 2014-02-10 | 158 | 158 | 156 | 157 | 18,000 | 314 |
| 2014-02-07 | 150 | 154 | 150 | 153 | 28,000 | 306 |
| 2014-02-06 | 145 | 149 | 144 | 149 | 30,000 | 298 |
| 2014-02-05 | 148 | 150 | 143 | 145 | 81,000 | 290 |
| 2014-02-04 | 148 | 152 | 142 | 145 | 122,000 | 290 |
| 2014-02-03 | 162 | 164 | 158 | 158 | 25,000 | 316 |
| 2014-01-31 | 171 | 171 | 163 | 165 | 46,000 | 330 |
| 2014-01-30 | 169 | 170 | 166 | 168 | 57,000 | 336 |
| 2014-01-29 | 170 | 175 | 170 | 175 | 10,000 | 350 |
| 2014-01-28 | 164 | 168 | 164 | 168 | 21,000 | 336 |
| 2014-01-27 | 168 | 168 | 163 | 164 | 121,000 | 328 |
| 2014-01-24 | 175 | 175 | 172 | 173 | 167,000 | 346 |
| 2014-01-23 | 183 | 183 | 179 | 180 | 21,000 | 360 |
| 2014-01-22 | 187 | 187 | 179 | 183 | 97,000 | 366 |
| 2014-01-21 | 187 | 190 | 186 | 187 | 105,000 | 374 |
| 2014-01-20 | 185 | 190 | 183 | 188 | 94,000 | 376 |
| 2014-01-17 | 182 | 184 | 180 | 184 | 102,000 | 368 |
| 2014-01-16 | 185 | 185 | 180 | 182 | 83,000 | 364 |
| 2014-01-15 | 184 | 190 | 182 | 183 | 173,000 | 366 |
| 2014-01-14 | 175 | 183 | 175 | 181 | 134,000 | 362 |
| 2014-01-10 | 178 | 182 | 174 | 181 | 176,000 | 362 |
| 2014-01-09 | 175 | 175 | 173 | 174 | 33,000 | 348 |
| 2014-01-08 | 172 | 178 | 172 | 177 | 119,000 | 354 |
| 2014-01-07 | 164 | 170 | 164 | 169 | 42,000 | 338 |
| 2014-01-06 | 166 | 167 | 164 | 165 | 28,000 | 330 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
