5355 日本ルツボ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 170 | 172 | 170 | 170 | 19,000 | 340 |
| 2015-12-29 | 168 | 170 | 167 | 169 | 16,000 | 338 |
| 2015-12-28 | 163 | 167 | 163 | 167 | 37,000 | 334 |
| 2015-12-25 | 169 | 169 | 165 | 167 | 38,000 | 334 |
| 2015-12-24 | 170 | 172 | 168 | 169 | 32,000 | 338 |
| 2015-12-22 | 172 | 173 | 167 | 173 | 19,000 | 346 |
| 2015-12-21 | 173 | 173 | 172 | 172 | 4,000 | 344 |
| 2015-12-18 | 175 | 175 | 174 | 174 | 10,000 | 348 |
| 2015-12-17 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2015-12-16 | 174 | 176 | 174 | 175 | 13,000 | 350 |
| 2015-12-15 | 174 | 175 | 174 | 174 | 6,000 | 348 |
| 2015-12-14 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 2015-12-11 | 175 | 175 | 175 | 175 | 6,000 | 350 |
| 2015-12-10 | 176 | 176 | 174 | 176 | 6,000 | 352 |
| 2015-12-09 | 176 | 176 | 176 | 176 | 11,000 | 352 |
| 2015-12-08 | 177 | 177 | 176 | 177 | 16,000 | 354 |
| 2015-12-07 | 180 | 180 | 175 | 178 | 39,000 | 356 |
| 2015-12-04 | 178 | 178 | 177 | 177 | 20,000 | 354 |
| 2015-12-03 | 180 | 180 | 178 | 179 | 24,000 | 358 |
| 2015-12-02 | 180 | 182 | 180 | 182 | 12,000 | 364 |
| 2015-12-01 | 179 | 181 | 179 | 180 | 17,000 | 360 |
| 2015-11-30 | 177 | 179 | 177 | 179 | 16,000 | 358 |
| 2015-11-27 | 178 | 179 | 178 | 179 | 15,000 | 358 |
| 2015-11-26 | 176 | 179 | 175 | 178 | 17,000 | 356 |
| 2015-11-25 | 175 | 177 | 175 | 176 | 8,000 | 352 |
| 2015-11-24 | 175 | 175 | 173 | 173 | 10,000 | 346 |
| 2015-11-20 | 176 | 176 | 174 | 175 | 15,000 | 350 |
| 2015-11-19 | 174 | 177 | 174 | 177 | 10,000 | 354 |
| 2015-11-18 | 175 | 175 | 173 | 174 | 10,000 | 348 |
| 2015-11-17 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2015-11-16 | 174 | 174 | 173 | 173 | 13,000 | 346 |
| 2015-11-13 | 176 | 177 | 176 | 177 | 3,000 | 354 |
| 2015-11-12 | 177 | 177 | 177 | 177 | 5,000 | 354 |
| 2015-11-11 | 177 | 178 | 176 | 176 | 22,000 | 352 |
| 2015-11-10 | 176 | 177 | 175 | 176 | 12,000 | 352 |
| 2015-11-09 | 175 | 176 | 175 | 176 | 9,000 | 352 |
| 2015-11-06 | 176 | 176 | 174 | 174 | 7,000 | 348 |
| 2015-11-05 | 177 | 177 | 173 | 175 | 33,000 | 350 |
| 2015-11-04 | 178 | 179 | 178 | 178 | 9,000 | 356 |
| 2015-11-02 | 177 | 177 | 176 | 177 | 5,000 | 354 |
| 2015-10-30 | 181 | 181 | 178 | 178 | 17,000 | 356 |
| 2015-10-29 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2015-10-28 | 179 | 179 | 178 | 178 | 2,000 | 356 |
| 2015-10-27 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2015-10-26 | 181 | 183 | 180 | 180 | 20,000 | 360 |
| 2015-10-23 | 181 | 182 | 178 | 182 | 21,000 | 364 |
| 2015-10-22 | 178 | 180 | 178 | 180 | 16,000 | 360 |
| 2015-10-21 | 177 | 181 | 176 | 181 | 20,000 | 362 |
| 2015-10-20 | 183 | 192 | 174 | 178 | 347,000 | 356 |
| 2015-10-19 | 182 | 188 | 181 | 183 | 99,000 | 366 |
| 2015-10-16 | 183 | 183 | 181 | 183 | 18,000 | 366 |
| 2015-10-15 | 181 | 183 | 181 | 183 | 16,000 | 366 |
| 2015-10-14 | 177 | 182 | 177 | 182 | 42,000 | 364 |
| 2015-10-13 | 176 | 181 | 176 | 180 | 30,000 | 360 |
| 2015-10-09 | 173 | 176 | 170 | 176 | 23,000 | 352 |
| 2015-10-08 | 172 | 175 | 172 | 173 | 12,000 | 346 |
| 2015-10-07 | 169 | 171 | 169 | 171 | 4,000 | 342 |
| 2015-10-06 | 169 | 170 | 168 | 169 | 18,000 | 338 |
| 2015-10-05 | 167 | 168 | 166 | 168 | 15,000 | 336 |
| 2015-10-02 | 167 | 169 | 165 | 166 | 11,000 | 332 |
| 2015-10-01 | 165 | 167 | 165 | 167 | 10,000 | 334 |
| 2015-09-30 | 165 | 166 | 165 | 166 | 7,000 | 332 |
| 2015-09-29 | 166 | 166 | 162 | 164 | 22,000 | 328 |
| 2015-09-28 | 170 | 170 | 167 | 167 | 12,000 | 334 |
| 2015-09-25 | 166 | 168 | 164 | 168 | 19,000 | 336 |
| 2015-09-24 | 167 | 168 | 167 | 167 | 8,000 | 334 |
| 2015-09-18 | 172 | 172 | 169 | 170 | 9,000 | 340 |
| 2015-09-17 | 170 | 172 | 170 | 172 | 6,000 | 344 |
| 2015-09-16 | 173 | 174 | 171 | 171 | 20,000 | 342 |
| 2015-09-15 | 173 | 175 | 172 | 175 | 11,000 | 350 |
| 2015-09-14 | 177 | 178 | 176 | 178 | 3,000 | 356 |
| 2015-09-11 | 180 | 180 | 178 | 178 | 11,000 | 356 |
| 2015-09-10 | 177 | 180 | 177 | 180 | 11,000 | 360 |
| 2015-09-09 | 173 | 178 | 173 | 178 | 17,000 | 356 |
| 2015-09-08 | 177 | 177 | 170 | 170 | 13,000 | 340 |
| 2015-09-07 | 173 | 177 | 173 | 177 | 10,000 | 354 |
| 2015-09-04 | 175 | 179 | 175 | 179 | 5,000 | 358 |
| 2015-09-03 | 179 | 183 | 177 | 181 | 7,000 | 362 |
| 2015-09-02 | 175 | 183 | 175 | 183 | 17,000 | 366 |
| 2015-09-01 | 179 | 179 | 174 | 177 | 13,000 | 354 |
| 2015-08-31 | 180 | 182 | 177 | 182 | 14,000 | 364 |
| 2015-08-28 | 174 | 180 | 174 | 180 | 22,000 | 360 |
| 2015-08-27 | 170 | 174 | 170 | 174 | 19,000 | 348 |
| 2015-08-26 | 164 | 169 | 163 | 169 | 31,000 | 338 |
| 2015-08-25 | 167 | 173 | 160 | 164 | 124,000 | 328 |
| 2015-08-24 | 185 | 191 | 177 | 177 | 66,000 | 354 |
| 2015-08-21 | 190 | 193 | 186 | 192 | 67,000 | 384 |
| 2015-08-20 | 196 | 197 | 193 | 193 | 247,000 | 386 |
| 2015-08-19 | 188 | 197 | 187 | 195 | 329,000 | 390 |
| 2015-08-18 | 186 | 188 | 185 | 188 | 58,000 | 376 |
| 2015-08-17 | 187 | 187 | 187 | 187 | 6,000 | 374 |
| 2015-08-14 | 190 | 190 | 187 | 188 | 5,000 | 376 |
| 2015-08-13 | 184 | 190 | 183 | 190 | 27,000 | 380 |
| 2015-08-12 | 189 | 190 | 181 | 184 | 70,000 | 368 |
| 2015-08-11 | 188 | 190 | 188 | 188 | 14,000 | 376 |
| 2015-08-10 | 185 | 187 | 185 | 185 | 50,000 | 370 |
| 2015-08-07 | 190 | 190 | 181 | 187 | 66,000 | 374 |
| 2015-08-06 | 191 | 196 | 191 | 191 | 75,000 | 382 |
| 2015-08-05 | 192 | 192 | 189 | 190 | 36,000 | 380 |
| 2015-08-04 | 192 | 193 | 190 | 190 | 15,000 | 380 |
| 2015-08-03 | 193 | 194 | 191 | 194 | 31,000 | 388 |
| 2015-07-31 | 192 | 195 | 192 | 195 | 14,000 | 390 |
| 2015-07-30 | 193 | 196 | 192 | 193 | 36,000 | 386 |
| 2015-07-29 | 196 | 196 | 190 | 192 | 54,000 | 384 |
| 2015-07-28 | 195 | 196 | 194 | 196 | 32,000 | 392 |
| 2015-07-27 | 204 | 205 | 193 | 196 | 160,000 | 392 |
| 2015-07-24 | 205 | 206 | 200 | 205 | 247,000 | 410 |
| 2015-07-23 | 198 | 206 | 195 | 204 | 239,000 | 408 |
| 2015-07-22 | 195 | 198 | 193 | 197 | 96,000 | 394 |
| 2015-07-21 | 205 | 205 | 196 | 197 | 142,000 | 394 |
| 2015-07-17 | 206 | 208 | 202 | 203 | 185,000 | 406 |
| 2015-07-16 | 205 | 211 | 202 | 209 | 370,000 | 418 |
| 2015-07-15 | 197 | 209 | 197 | 208 | 524,000 | 416 |
| 2015-07-14 | 191 | 197 | 191 | 196 | 119,000 | 392 |
| 2015-07-13 | 190 | 190 | 189 | 190 | 23,000 | 380 |
| 2015-07-10 | 188 | 190 | 187 | 188 | 50,000 | 376 |
| 2015-07-09 | 188 | 190 | 185 | 190 | 74,000 | 380 |
| 2015-07-08 | 195 | 195 | 189 | 190 | 80,000 | 380 |
| 2015-07-07 | 191 | 195 | 191 | 193 | 80,000 | 386 |
| 2015-07-06 | 189 | 190 | 189 | 190 | 28,000 | 380 |
| 2015-07-03 | 190 | 191 | 189 | 191 | 13,000 | 382 |
| 2015-07-02 | 192 | 192 | 191 | 191 | 15,000 | 382 |
| 2015-07-01 | 189 | 192 | 189 | 192 | 32,000 | 384 |
| 2015-06-30 | 189 | 190 | 188 | 190 | 22,000 | 380 |
| 2015-06-29 | 189 | 193 | 187 | 192 | 52,000 | 384 |
| 2015-06-26 | 193 | 194 | 192 | 193 | 74,000 | 386 |
| 2015-06-25 | 192 | 193 | 192 | 193 | 34,000 | 386 |
| 2015-06-24 | 191 | 193 | 189 | 192 | 62,000 | 384 |
| 2015-06-23 | 190 | 191 | 189 | 191 | 26,000 | 382 |
| 2015-06-22 | 188 | 188 | 187 | 188 | 15,000 | 376 |
| 2015-06-19 | 187 | 188 | 187 | 188 | 36,000 | 376 |
| 2015-06-18 | 190 | 190 | 187 | 187 | 17,000 | 374 |
| 2015-06-17 | 192 | 192 | 189 | 190 | 33,000 | 380 |
| 2015-06-16 | 192 | 193 | 191 | 192 | 21,000 | 384 |
| 2015-06-15 | 190 | 192 | 190 | 191 | 40,000 | 382 |
| 2015-06-12 | 189 | 189 | 189 | 189 | 5,000 | 378 |
| 2015-06-11 | 188 | 189 | 188 | 189 | 21,000 | 378 |
| 2015-06-10 | 188 | 190 | 187 | 188 | 33,000 | 376 |
| 2015-06-09 | 187 | 188 | 186 | 187 | 22,000 | 374 |
| 2015-06-08 | 188 | 188 | 186 | 187 | 20,000 | 374 |
| 2015-06-05 | 188 | 189 | 187 | 188 | 40,000 | 376 |
| 2015-06-04 | 192 | 194 | 190 | 190 | 26,000 | 380 |
| 2015-06-03 | 190 | 191 | 188 | 191 | 16,000 | 382 |
| 2015-06-02 | 189 | 189 | 188 | 189 | 9,000 | 378 |
| 2015-06-01 | 187 | 189 | 186 | 189 | 14,000 | 378 |
| 2015-05-29 | 190 | 190 | 187 | 188 | 21,000 | 376 |
| 2015-05-28 | 190 | 193 | 188 | 190 | 36,000 | 380 |
| 2015-05-27 | 192 | 192 | 190 | 190 | 58,000 | 380 |
| 2015-05-26 | 197 | 197 | 190 | 191 | 34,000 | 382 |
| 2015-05-25 | 194 | 194 | 191 | 193 | 29,000 | 386 |
| 2015-05-22 | 192 | 194 | 187 | 194 | 41,000 | 388 |
| 2015-05-21 | 203 | 203 | 189 | 190 | 222,000 | 380 |
| 2015-05-20 | 184 | 233 | 183 | 198 | 1,388,000 | 396 |
| 2015-05-19 | 180 | 183 | 180 | 183 | 27,000 | 366 |
| 2015-05-18 | 183 | 183 | 181 | 181 | 21,000 | 362 |
| 2015-05-15 | 181 | 181 | 179 | 179 | 13,000 | 358 |
| 2015-05-14 | 176 | 182 | 175 | 179 | 51,000 | 358 |
| 2015-05-13 | 174 | 175 | 174 | 175 | 11,000 | 350 |
| 2015-05-12 | 175 | 175 | 173 | 174 | 4,000 | 348 |
| 2015-05-11 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2015-05-08 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2015-05-07 | 174 | 174 | 173 | 174 | 6,000 | 348 |
| 2015-05-01 | 173 | 175 | 172 | 173 | 39,000 | 346 |
| 2015-04-30 | 177 | 178 | 175 | 176 | 51,000 | 352 |
| 2015-04-28 | 183 | 183 | 173 | 176 | 99,000 | 352 |
| 2015-04-27 | 183 | 184 | 182 | 183 | 48,000 | 366 |
| 2015-04-24 | 183 | 184 | 183 | 183 | 25,000 | 366 |
| 2015-04-23 | 182 | 183 | 181 | 183 | 80,000 | 366 |
| 2015-04-22 | 184 | 185 | 183 | 183 | 14,000 | 366 |
| 2015-04-20 | 186 | 186 | 183 | 184 | 16,000 | 368 |
| 2015-04-17 | 185 | 193 | 184 | 184 | 98,000 | 368 |
| 2015-04-16 | 183 | 184 | 183 | 183 | 7,000 | 366 |
| 2015-04-15 | 183 | 183 | 182 | 183 | 11,000 | 366 |
| 2015-04-14 | 182 | 184 | 182 | 183 | 31,000 | 366 |
| 2015-04-13 | 186 | 186 | 182 | 183 | 61,000 | 366 |
| 2015-04-10 | 188 | 188 | 185 | 186 | 14,000 | 372 |
| 2015-04-09 | 186 | 188 | 186 | 188 | 7,000 | 376 |
| 2015-04-08 | 186 | 187 | 185 | 187 | 11,000 | 374 |
| 2015-04-07 | 183 | 185 | 183 | 185 | 15,000 | 370 |
| 2015-04-06 | 187 | 187 | 184 | 186 | 8,000 | 372 |
| 2015-04-03 | 183 | 183 | 183 | 183 | 5,000 | 366 |
| 2015-04-02 | 181 | 183 | 181 | 183 | 10,000 | 366 |
| 2015-04-01 | 183 | 184 | 180 | 183 | 60,000 | 366 |
| 2015-03-31 | 186 | 186 | 185 | 185 | 12,000 | 370 |
| 2015-03-30 | 185 | 187 | 183 | 186 | 17,000 | 372 |
| 2015-03-27 | 185 | 190 | 184 | 185 | 44,000 | 370 |
| 2015-03-26 | 192 | 192 | 190 | 190 | 23,000 | 380 |
| 2015-03-25 | 194 | 194 | 190 | 192 | 67,000 | 384 |
| 2015-03-24 | 195 | 195 | 193 | 194 | 51,000 | 388 |
| 2015-03-23 | 192 | 198 | 190 | 195 | 117,000 | 390 |
| 2015-03-20 | 186 | 188 | 186 | 188 | 4,000 | 376 |
| 2015-03-19 | 188 | 188 | 184 | 186 | 37,000 | 372 |
| 2015-03-18 | 189 | 190 | 187 | 187 | 35,000 | 374 |
| 2015-03-17 | 189 | 192 | 187 | 189 | 44,000 | 378 |
| 2015-03-16 | 188 | 190 | 186 | 189 | 78,000 | 378 |
| 2015-03-13 | 186 | 187 | 184 | 185 | 24,000 | 370 |
| 2015-03-12 | 184 | 187 | 184 | 186 | 23,000 | 372 |
| 2015-03-11 | 181 | 184 | 181 | 184 | 3,000 | 368 |
| 2015-03-10 | 182 | 182 | 182 | 182 | 8,000 | 364 |
| 2015-03-09 | 181 | 181 | 181 | 181 | 4,000 | 362 |
| 2015-03-06 | 182 | 183 | 182 | 183 | 10,000 | 366 |
| 2015-03-05 | 181 | 182 | 181 | 182 | 4,000 | 364 |
| 2015-03-04 | 182 | 182 | 181 | 181 | 26,000 | 362 |
| 2015-03-03 | 185 | 185 | 182 | 184 | 30,000 | 368 |
| 2015-03-02 | 184 | 186 | 181 | 186 | 29,000 | 372 |
| 2015-02-27 | 185 | 185 | 182 | 184 | 22,000 | 368 |
| 2015-02-26 | 183 | 184 | 182 | 184 | 25,000 | 368 |
| 2015-02-25 | 182 | 185 | 182 | 183 | 28,000 | 366 |
| 2015-02-24 | 177 | 184 | 177 | 182 | 82,000 | 364 |
| 2015-02-23 | 176 | 178 | 176 | 176 | 36,000 | 352 |
| 2015-02-20 | 179 | 179 | 174 | 176 | 34,000 | 352 |
| 2015-02-19 | 176 | 180 | 175 | 179 | 34,000 | 358 |
| 2015-02-18 | 173 | 176 | 173 | 174 | 16,000 | 348 |
| 2015-02-17 | 172 | 172 | 171 | 171 | 3,000 | 342 |
| 2015-02-16 | 173 | 173 | 173 | 173 | 4,000 | 346 |
| 2015-02-13 | 171 | 172 | 170 | 172 | 12,000 | 344 |
| 2015-02-12 | 173 | 173 | 171 | 171 | 8,000 | 342 |
| 2015-02-10 | 174 | 174 | 173 | 173 | 4,000 | 346 |
| 2015-02-09 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2015-02-06 | 170 | 173 | 170 | 173 | 10,000 | 346 |
| 2015-02-04 | 170 | 171 | 170 | 171 | 3,000 | 342 |
| 2015-02-03 | 172 | 172 | 168 | 168 | 13,000 | 336 |
| 2015-02-02 | 171 | 172 | 171 | 172 | 6,000 | 344 |
| 2015-01-30 | 173 | 175 | 173 | 173 | 12,000 | 346 |
| 2015-01-29 | 172 | 176 | 172 | 176 | 13,000 | 352 |
| 2015-01-28 | 172 | 175 | 172 | 175 | 7,000 | 350 |
| 2015-01-27 | 174 | 176 | 174 | 175 | 9,000 | 350 |
| 2015-01-26 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2015-01-23 | 170 | 172 | 170 | 172 | 6,000 | 344 |
| 2015-01-21 | 170 | 170 | 169 | 170 | 8,000 | 340 |
| 2015-01-20 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2015-01-19 | 171 | 171 | 168 | 169 | 16,000 | 338 |
| 2015-01-16 | 171 | 174 | 171 | 171 | 4,000 | 342 |
| 2015-01-15 | 175 | 175 | 172 | 172 | 6,000 | 344 |
| 2015-01-14 | 171 | 173 | 171 | 172 | 6,000 | 344 |
| 2015-01-13 | 174 | 174 | 173 | 174 | 4,000 | 348 |
| 2015-01-09 | 176 | 177 | 176 | 177 | 22,000 | 354 |
| 2015-01-08 | 174 | 176 | 173 | 176 | 15,000 | 352 |
| 2015-01-07 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2015-01-06 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2015-01-05 | 176 | 177 | 176 | 176 | 10,000 | 352 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
