5355 日本ルツボ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 300 | 305 | 299 | 302 | 46,000 | 604 |
| 2017-12-28 | 301 | 304 | 300 | 300 | 60,000 | 600 |
| 2017-12-27 | 299 | 302 | 298 | 301 | 31,000 | 602 |
| 2017-12-26 | 297 | 301 | 295 | 299 | 59,000 | 598 |
| 2017-12-25 | 304 | 306 | 294 | 297 | 74,000 | 594 |
| 2017-12-22 | 307 | 309 | 302 | 304 | 82,000 | 608 |
| 2017-12-21 | 306 | 313 | 306 | 310 | 50,000 | 620 |
| 2017-12-20 | 303 | 310 | 303 | 307 | 38,000 | 614 |
| 2017-12-19 | 306 | 309 | 303 | 305 | 33,000 | 610 |
| 2017-12-18 | 302 | 307 | 301 | 306 | 62,000 | 612 |
| 2017-12-15 | 310 | 315 | 297 | 300 | 142,000 | 600 |
| 2017-12-14 | 315 | 316 | 308 | 310 | 84,000 | 620 |
| 2017-12-13 | 325 | 330 | 317 | 318 | 113,000 | 636 |
| 2017-12-12 | 337 | 340 | 321 | 325 | 306,000 | 650 |
| 2017-12-11 | 327 | 335 | 319 | 331 | 244,000 | 662 |
| 2017-12-08 | 312 | 325 | 305 | 325 | 401,000 | 650 |
| 2017-12-07 | 297 | 310 | 296 | 307 | 216,000 | 614 |
| 2017-12-06 | 300 | 304 | 292 | 295 | 109,000 | 590 |
| 2017-12-05 | 292 | 314 | 290 | 300 | 362,000 | 600 |
| 2017-12-04 | 308 | 308 | 290 | 292 | 231,000 | 584 |
| 2017-12-01 | 336 | 338 | 291 | 308 | 863,000 | 616 |
| 2017-11-30 | 295 | 322 | 292 | 320 | 1,739,000 | 640 |
| 2017-11-29 | 270 | 280 | 268 | 276 | 178,000 | 552 |
| 2017-11-28 | 271 | 271 | 266 | 266 | 61,000 | 532 |
| 2017-11-27 | 270 | 276 | 268 | 271 | 113,000 | 542 |
| 2017-11-24 | 261 | 266 | 260 | 265 | 67,000 | 530 |
| 2017-11-22 | 259 | 273 | 259 | 265 | 224,000 | 530 |
| 2017-11-21 | 255 | 260 | 255 | 259 | 31,000 | 518 |
| 2017-11-20 | 248 | 254 | 248 | 254 | 41,000 | 508 |
| 2017-11-17 | 252 | 256 | 251 | 252 | 33,000 | 504 |
| 2017-11-16 | 240 | 251 | 240 | 251 | 46,000 | 502 |
| 2017-11-15 | 251 | 251 | 240 | 241 | 183,000 | 482 |
| 2017-11-13 | 262 | 267 | 258 | 258 | 101,000 | 516 |
| 2017-11-10 | 261 | 267 | 253 | 263 | 295,000 | 526 |
| 2017-11-09 | 280 | 284 | 263 | 268 | 316,000 | 536 |
| 2017-11-08 | 289 | 290 | 273 | 279 | 528,000 | 558 |
| 2017-11-07 | 262 | 294 | 255 | 281 | 1,825,000 | 562 |
| 2017-11-06 | 257 | 261 | 252 | 252 | 123,000 | 504 |
| 2017-11-02 | 256 | 260 | 251 | 256 | 119,000 | 512 |
| 2017-11-01 | 258 | 261 | 254 | 255 | 111,000 | 510 |
| 2017-10-31 | 259 | 259 | 255 | 256 | 76,000 | 512 |
| 2017-10-30 | 257 | 262 | 255 | 260 | 133,000 | 520 |
| 2017-10-27 | 250 | 262 | 250 | 257 | 128,000 | 514 |
| 2017-10-26 | 247 | 252 | 247 | 250 | 43,000 | 500 |
| 2017-10-25 | 257 | 258 | 250 | 250 | 61,000 | 500 |
| 2017-10-24 | 253 | 259 | 251 | 257 | 41,000 | 514 |
| 2017-10-23 | 249 | 258 | 241 | 253 | 148,000 | 506 |
| 2017-10-20 | 258 | 263 | 246 | 249 | 214,000 | 498 |
| 2017-10-19 | 250 | 268 | 248 | 258 | 528,000 | 516 |
| 2017-10-18 | 245 | 261 | 241 | 248 | 337,000 | 496 |
| 2017-10-17 | 235 | 250 | 235 | 244 | 243,000 | 488 |
| 2017-10-16 | 234 | 234 | 231 | 233 | 48,000 | 466 |
| 2017-10-13 | 234 | 237 | 233 | 234 | 31,000 | 468 |
| 2017-10-12 | 236 | 238 | 233 | 235 | 30,000 | 470 |
| 2017-10-11 | 235 | 239 | 234 | 237 | 28,000 | 474 |
| 2017-10-10 | 232 | 246 | 227 | 237 | 140,000 | 474 |
| 2017-10-06 | 241 | 241 | 234 | 235 | 101,000 | 470 |
| 2017-10-05 | 245 | 247 | 237 | 239 | 196,000 | 478 |
| 2017-10-04 | 250 | 260 | 242 | 247 | 317,000 | 494 |
| 2017-10-03 | 242 | 249 | 238 | 247 | 381,000 | 494 |
| 2017-10-02 | 228 | 241 | 225 | 241 | 536,000 | 482 |
| 2017-09-29 | 223 | 227 | 222 | 224 | 51,000 | 448 |
| 2017-09-28 | 225 | 228 | 222 | 225 | 80,000 | 450 |
| 2017-09-27 | 218 | 223 | 216 | 223 | 28,000 | 446 |
| 2017-09-26 | 218 | 218 | 217 | 217 | 12,000 | 434 |
| 2017-09-25 | 217 | 219 | 217 | 219 | 14,000 | 438 |
| 2017-09-22 | 221 | 221 | 216 | 218 | 62,000 | 436 |
| 2017-09-21 | 219 | 224 | 219 | 220 | 72,000 | 440 |
| 2017-09-20 | 220 | 221 | 219 | 220 | 35,000 | 440 |
| 2017-09-19 | 222 | 222 | 218 | 220 | 54,000 | 440 |
| 2017-09-15 | 217 | 222 | 217 | 219 | 66,000 | 438 |
| 2017-09-14 | 222 | 223 | 217 | 217 | 61,000 | 434 |
| 2017-09-13 | 218 | 224 | 218 | 222 | 50,000 | 444 |
| 2017-09-12 | 215 | 218 | 215 | 217 | 35,000 | 434 |
| 2017-09-11 | 210 | 216 | 208 | 216 | 49,000 | 432 |
| 2017-09-08 | 210 | 211 | 210 | 210 | 14,000 | 420 |
| 2017-09-07 | 211 | 212 | 208 | 210 | 28,000 | 420 |
| 2017-09-06 | 208 | 210 | 203 | 209 | 32,000 | 418 |
| 2017-09-05 | 219 | 221 | 208 | 210 | 124,000 | 420 |
| 2017-09-04 | 227 | 227 | 217 | 219 | 101,000 | 438 |
| 2017-09-01 | 231 | 231 | 227 | 229 | 82,000 | 458 |
| 2017-08-31 | 223 | 232 | 223 | 230 | 152,000 | 460 |
| 2017-08-30 | 224 | 226 | 219 | 225 | 96,000 | 450 |
| 2017-08-29 | 219 | 225 | 214 | 223 | 86,000 | 446 |
| 2017-08-28 | 218 | 223 | 216 | 219 | 124,000 | 438 |
| 2017-08-25 | 212 | 234 | 212 | 215 | 389,000 | 430 |
| 2017-08-24 | 212 | 213 | 211 | 213 | 22,000 | 426 |
| 2017-08-23 | 210 | 213 | 210 | 212 | 29,000 | 424 |
| 2017-08-22 | 212 | 212 | 209 | 209 | 47,000 | 418 |
| 2017-08-21 | 214 | 216 | 212 | 212 | 28,000 | 424 |
| 2017-08-18 | 215 | 223 | 213 | 214 | 163,000 | 428 |
| 2017-08-17 | 213 | 217 | 213 | 214 | 111,000 | 428 |
| 2017-08-16 | 211 | 217 | 211 | 214 | 93,000 | 428 |
| 2017-08-15 | 209 | 213 | 209 | 213 | 43,000 | 426 |
| 2017-08-14 | 207 | 207 | 205 | 207 | 44,000 | 414 |
| 2017-08-10 | 214 | 214 | 210 | 213 | 85,000 | 426 |
| 2017-08-09 | 218 | 218 | 214 | 216 | 87,000 | 432 |
| 2017-08-08 | 218 | 218 | 214 | 218 | 110,000 | 436 |
| 2017-08-07 | 220 | 233 | 214 | 218 | 397,000 | 436 |
| 2017-08-04 | 217 | 217 | 210 | 212 | 413,000 | 424 |
| 2017-08-03 | 236 | 276 | 219 | 221 | 3,722,000 | 442 |
| 2017-08-02 | 213 | 251 | 213 | 228 | 1,163,000 | 456 |
| 2017-08-01 | 219 | 222 | 212 | 212 | 299,000 | 424 |
| 2017-07-31 | 208 | 217 | 208 | 214 | 355,000 | 428 |
| 2017-07-28 | 208 | 209 | 206 | 207 | 53,000 | 414 |
| 2017-07-27 | 208 | 209 | 208 | 209 | 45,000 | 418 |
| 2017-07-26 | 206 | 209 | 205 | 208 | 44,000 | 416 |
| 2017-07-25 | 204 | 208 | 204 | 206 | 31,000 | 412 |
| 2017-07-24 | 206 | 206 | 203 | 206 | 78,000 | 412 |
| 2017-07-21 | 208 | 210 | 205 | 206 | 81,000 | 412 |
| 2017-07-20 | 205 | 213 | 202 | 207 | 495,000 | 414 |
| 2017-07-19 | 196 | 205 | 196 | 204 | 382,000 | 408 |
| 2017-07-18 | 196 | 198 | 196 | 196 | 75,000 | 392 |
| 2017-07-14 | 197 | 199 | 196 | 199 | 33,000 | 398 |
| 2017-07-13 | 200 | 200 | 196 | 196 | 109,000 | 392 |
| 2017-07-12 | 202 | 204 | 198 | 199 | 190,000 | 398 |
| 2017-07-11 | 199 | 201 | 199 | 201 | 45,000 | 402 |
| 2017-07-10 | 199 | 200 | 198 | 199 | 86,000 | 398 |
| 2017-07-07 | 198 | 198 | 197 | 197 | 70,000 | 394 |
| 2017-07-06 | 199 | 199 | 197 | 198 | 61,000 | 396 |
| 2017-07-05 | 197 | 199 | 196 | 199 | 114,000 | 398 |
| 2017-07-04 | 198 | 200 | 196 | 197 | 296,000 | 394 |
| 2017-07-03 | 196 | 198 | 193 | 194 | 293,000 | 388 |
| 2017-06-30 | 187 | 188 | 186 | 187 | 37,000 | 374 |
| 2017-06-29 | 188 | 189 | 187 | 188 | 54,000 | 376 |
| 2017-06-28 | 186 | 188 | 186 | 188 | 44,000 | 376 |
| 2017-06-27 | 190 | 190 | 188 | 188 | 37,000 | 376 |
| 2017-06-26 | 189 | 190 | 189 | 189 | 14,000 | 378 |
| 2017-06-23 | 190 | 190 | 188 | 189 | 39,000 | 378 |
| 2017-06-22 | 190 | 192 | 190 | 191 | 31,000 | 382 |
| 2017-06-21 | 192 | 193 | 189 | 190 | 66,000 | 380 |
| 2017-06-20 | 193 | 194 | 191 | 193 | 74,000 | 386 |
| 2017-06-19 | 194 | 212 | 191 | 193 | 1,139,000 | 386 |
| 2017-06-16 | 185 | 194 | 185 | 190 | 360,000 | 380 |
| 2017-06-15 | 180 | 185 | 180 | 185 | 69,000 | 370 |
| 2017-06-14 | 182 | 182 | 181 | 181 | 31,000 | 362 |
| 2017-06-13 | 181 | 182 | 180 | 182 | 47,000 | 364 |
| 2017-06-12 | 182 | 182 | 182 | 182 | 14,000 | 364 |
| 2017-06-09 | 182 | 183 | 182 | 183 | 11,000 | 366 |
| 2017-06-08 | 181 | 182 | 181 | 182 | 20,000 | 364 |
| 2017-06-07 | 181 | 181 | 180 | 181 | 31,000 | 362 |
| 2017-06-06 | 182 | 182 | 181 | 181 | 22,000 | 362 |
| 2017-06-05 | 182 | 182 | 182 | 182 | 5,000 | 364 |
| 2017-06-02 | 182 | 183 | 181 | 183 | 74,000 | 366 |
| 2017-06-01 | 182 | 185 | 182 | 182 | 66,000 | 364 |
| 2017-05-31 | 184 | 188 | 183 | 184 | 81,000 | 368 |
| 2017-05-30 | 183 | 184 | 183 | 184 | 17,000 | 368 |
| 2017-05-29 | 186 | 186 | 182 | 184 | 41,000 | 368 |
| 2017-05-26 | 185 | 187 | 185 | 186 | 38,000 | 372 |
| 2017-05-25 | 190 | 190 | 184 | 186 | 78,000 | 372 |
| 2017-05-24 | 186 | 187 | 186 | 187 | 8,000 | 374 |
| 2017-05-23 | 187 | 187 | 186 | 186 | 10,000 | 372 |
| 2017-05-22 | 185 | 186 | 185 | 185 | 10,000 | 370 |
| 2017-05-19 | 186 | 188 | 184 | 185 | 23,000 | 370 |
| 2017-05-18 | 183 | 189 | 183 | 186 | 33,000 | 372 |
| 2017-05-17 | 189 | 189 | 187 | 188 | 34,000 | 376 |
| 2017-05-16 | 195 | 195 | 190 | 191 | 109,000 | 382 |
| 2017-05-15 | 189 | 196 | 189 | 194 | 63,000 | 388 |
| 2017-05-12 | 195 | 196 | 191 | 191 | 136,000 | 382 |
| 2017-05-11 | 190 | 205 | 188 | 197 | 947,000 | 394 |
| 2017-05-10 | 190 | 193 | 187 | 190 | 278,000 | 380 |
| 2017-05-09 | 185 | 186 | 183 | 186 | 86,000 | 372 |
| 2017-05-08 | 183 | 184 | 182 | 184 | 45,000 | 368 |
| 2017-05-02 | 180 | 182 | 179 | 181 | 63,000 | 362 |
| 2017-05-01 | 176 | 179 | 176 | 179 | 24,000 | 358 |
| 2017-04-28 | 181 | 181 | 175 | 176 | 117,000 | 352 |
| 2017-04-27 | 175 | 201 | 175 | 177 | 540,000 | 354 |
| 2017-04-26 | 170 | 178 | 169 | 174 | 48,000 | 348 |
| 2017-04-25 | 169 | 170 | 169 | 170 | 6,000 | 340 |
| 2017-04-24 | 168 | 169 | 168 | 169 | 5,000 | 338 |
| 2017-04-21 | 168 | 168 | 166 | 167 | 37,000 | 334 |
| 2017-04-20 | 169 | 169 | 167 | 167 | 2,000 | 334 |
| 2017-04-19 | 167 | 170 | 167 | 170 | 7,000 | 340 |
| 2017-04-18 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2017-04-17 | 169 | 169 | 166 | 166 | 3,000 | 332 |
| 2017-04-14 | 167 | 167 | 167 | 167 | 6,000 | 334 |
| 2017-04-13 | 167 | 168 | 165 | 167 | 10,000 | 334 |
| 2017-04-12 | 170 | 170 | 168 | 168 | 18,000 | 336 |
| 2017-04-11 | 169 | 175 | 167 | 175 | 17,000 | 350 |
| 2017-04-10 | 168 | 169 | 168 | 169 | 4,000 | 338 |
| 2017-04-07 | 168 | 169 | 168 | 169 | 5,000 | 338 |
| 2017-04-06 | 173 | 173 | 170 | 170 | 13,000 | 340 |
| 2017-04-05 | 174 | 175 | 174 | 174 | 4,000 | 348 |
| 2017-04-04 | 174 | 175 | 174 | 175 | 9,000 | 350 |
| 2017-04-03 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2017-03-31 | 180 | 180 | 175 | 175 | 26,000 | 350 |
| 2017-03-30 | 177 | 181 | 177 | 181 | 8,000 | 362 |
| 2017-03-29 | 176 | 176 | 176 | 176 | 6,000 | 352 |
| 2017-03-28 | 180 | 180 | 178 | 178 | 6,000 | 356 |
| 2017-03-27 | 178 | 180 | 177 | 180 | 13,000 | 360 |
| 2017-03-24 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 2017-03-23 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2017-03-22 | 181 | 181 | 179 | 179 | 27,000 | 358 |
| 2017-03-21 | 180 | 182 | 180 | 181 | 22,000 | 362 |
| 2017-03-17 | 177 | 178 | 177 | 178 | 8,000 | 356 |
| 2017-03-16 | 176 | 178 | 176 | 178 | 16,000 | 356 |
| 2017-03-15 | 178 | 178 | 177 | 177 | 25,000 | 354 |
| 2017-03-14 | 180 | 180 | 179 | 180 | 8,000 | 360 |
| 2017-03-13 | 182 | 182 | 181 | 181 | 19,000 | 362 |
| 2017-03-10 | 180 | 182 | 180 | 182 | 42,000 | 364 |
| 2017-03-09 | 181 | 182 | 181 | 181 | 24,000 | 362 |
| 2017-03-08 | 183 | 183 | 181 | 181 | 22,000 | 362 |
| 2017-03-07 | 186 | 186 | 181 | 183 | 86,000 | 366 |
| 2017-03-06 | 183 | 187 | 183 | 186 | 57,000 | 372 |
| 2017-03-03 | 183 | 184 | 181 | 184 | 46,000 | 368 |
| 2017-03-02 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2017-03-01 | 183 | 184 | 182 | 183 | 6,000 | 366 |
| 2017-02-28 | 182 | 184 | 182 | 184 | 30,000 | 368 |
| 2017-02-27 | 183 | 184 | 182 | 183 | 12,000 | 366 |
| 2017-02-24 | 184 | 185 | 184 | 184 | 6,000 | 368 |
| 2017-02-23 | 184 | 185 | 183 | 185 | 13,000 | 370 |
| 2017-02-22 | 185 | 185 | 184 | 184 | 13,000 | 368 |
| 2017-02-21 | 182 | 187 | 182 | 184 | 91,000 | 368 |
| 2017-02-20 | 182 | 184 | 181 | 184 | 18,000 | 368 |
| 2017-02-17 | 182 | 182 | 180 | 181 | 11,000 | 362 |
| 2017-02-16 | 185 | 185 | 180 | 182 | 21,000 | 364 |
| 2017-02-15 | 184 | 186 | 184 | 186 | 12,000 | 372 |
| 2017-02-14 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2017-02-13 | 184 | 188 | 184 | 185 | 17,000 | 370 |
| 2017-02-10 | 184 | 185 | 183 | 185 | 50,000 | 370 |
| 2017-02-09 | 184 | 188 | 181 | 186 | 205,000 | 372 |
| 2017-02-08 | 182 | 183 | 182 | 183 | 23,000 | 366 |
| 2017-02-07 | 181 | 182 | 180 | 182 | 64,000 | 364 |
| 2017-02-06 | 181 | 181 | 180 | 181 | 31,000 | 362 |
| 2017-02-03 | 179 | 185 | 179 | 179 | 156,000 | 358 |
| 2017-02-02 | 176 | 180 | 175 | 178 | 46,000 | 356 |
| 2017-02-01 | 177 | 177 | 177 | 177 | 6,000 | 354 |
| 2017-01-31 | 177 | 178 | 176 | 176 | 37,000 | 352 |
| 2017-01-30 | 181 | 181 | 178 | 178 | 69,000 | 356 |
| 2017-01-27 | 174 | 180 | 173 | 180 | 130,000 | 360 |
| 2017-01-26 | 174 | 175 | 174 | 174 | 11,000 | 348 |
| 2017-01-25 | 173 | 174 | 173 | 174 | 8,000 | 348 |
| 2017-01-24 | 172 | 173 | 172 | 173 | 10,000 | 346 |
| 2017-01-23 | 172 | 173 | 172 | 173 | 8,000 | 346 |
| 2017-01-20 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2017-01-19 | 172 | 173 | 170 | 172 | 15,000 | 344 |
| 2017-01-17 | 171 | 173 | 169 | 170 | 22,000 | 340 |
| 2017-01-16 | 173 | 173 | 172 | 172 | 13,000 | 344 |
| 2017-01-13 | 173 | 175 | 173 | 174 | 22,000 | 348 |
| 2017-01-12 | 176 | 176 | 171 | 172 | 58,000 | 344 |
| 2017-01-11 | 167 | 177 | 167 | 176 | 167,000 | 352 |
| 2017-01-10 | 167 | 167 | 165 | 165 | 19,000 | 330 |
| 2017-01-06 | 164 | 169 | 163 | 167 | 66,000 | 334 |
| 2017-01-05 | 164 | 164 | 164 | 164 | 9,000 | 328 |
| 2017-01-04 | 164 | 165 | 163 | 164 | 16,000 | 328 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
