5355 日本ルツボ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,554	2,584	2,553	2,556	900	511.20
2020-12-29	2,560	2,561	2,550	2,555	600	511
2020-12-28	2,531	2,566	2,531	2,566	300	513.20
2020-12-25	2,531	2,531	2,531	2,531	100	506.20
2020-12-24	2,521	2,547	2,521	2,530	600	506
2020-12-23	2,506	2,544	2,506	2,521	1,100	504.20
2020-12-22	-	-	-	2,524	-	504.80
2020-12-21	2,550	2,550	2,517	2,524	1,100	504.80
2020-12-18	2,545	2,566	2,515	2,566	2,300	513.20
2020-12-17	-	-	-	2,572	-	514.40
2020-12-16	2,571	2,582	2,566	2,572	800	514.40
2020-12-15	-	-	-	2,595	-	519
2020-12-14	2,573	2,598	2,570	2,595	1,000	519
2020-12-11	2,575	2,599	2,571	2,585	2,400	517
2020-12-10	-	-	-	2,594	-	518.80
2020-12-09	2,570	2,599	2,570	2,594	1,100	518.80
2020-12-08	2,573	2,573	2,573	2,573	100	514.60
2020-12-07	2,600	2,600	2,599	2,600	1,000	520
2020-12-04	2,591	2,599	2,571	2,599	500	519.80
2020-12-03	2,573	2,597	2,570	2,575	700	515
2020-12-02	2,575	2,589	2,573	2,589	300	517.80
2020-12-01	2,578	2,599	2,578	2,581	4,500	516.20
2020-11-30	2,613	2,613	2,600	2,600	500	520
2020-11-27	2,586	2,600	2,575	2,594	1,900	518.80
2020-11-26	2,598	2,618	2,591	2,591	3,100	518.20
2020-11-25	2,577	2,595	2,577	2,577	600	515.40
2020-11-24	2,589	2,589	2,588	2,589	5,000	517.80
2020-11-20	2,574	2,590	2,574	2,589	300	517.80
2020-11-19	-	-	-	2,571	-	514.20
2020-11-18	2,570	2,588	2,570	2,571	300	514.20
2020-11-17	2,599	2,600	2,575	2,575	1,000	515
2020-11-16	2,599	2,600	2,576	2,576	26,000	515.20
2020-11-13	2,570	2,599	2,568	2,599	400	519.80
2020-11-12	2,565	2,584	2,565	2,584	300	516.80
2020-11-11	2,561	2,600	2,561	2,566	10,500	513.20
2020-11-10	2,600	2,600	2,580	2,596	700	519.20
2020-11-09	2,600	2,600	2,600	2,600	3,700	520
2020-11-06	-	-	-	2,600	-	520
2020-11-05	2,606	2,645	2,600	2,600	400	520
2020-11-04	2,592	2,593	2,592	2,593	700	518.60
2020-11-02	2,575	2,608	2,570	2,590	600	518
2020-10-30	2,614	2,614	2,587	2,587	400	517.40
2020-10-29	2,558	2,614	2,558	2,614	600	522.80
2020-10-28	2,560	2,567	2,560	2,567	700	513.40
2020-10-27	2,561	2,583	2,561	2,567	700	513.40
2020-10-26	2,580	2,580	2,562	2,562	200	512.40
2020-10-23	2,566	2,580	2,566	2,580	300	516
2020-10-22	2,587	2,587	2,545	2,565	1,900	513
2020-10-21	-	-	-	2,612	-	522.40
2020-10-20	-	-	-	2,612	-	522.40
2020-10-19	-	-	-	2,612	-	522.40
2020-10-16	-	-	-	2,612	-	522.40
2020-10-15	-	-	-	2,612	-	522.40
2020-10-14	2,639	2,639	2,612	2,612	200	522.40
2020-10-13	-	-	-	2,625	-	525
2020-10-12	2,625	2,625	2,625	2,625	100	525
2020-10-09	-	-	-	2,587	-	517.40
2020-10-08	2,587	2,587	2,587	2,587	100	517.40
2020-10-07	-	-	-	2,587	-	517.40
2020-10-06	-	-	-	2,587	-	517.40
2020-10-05	-	-	-	2,587	-	517.40
2020-10-02	-	-	-	2,587	-	517.40
2020-09-30	2,570	2,591	2,566	2,587	900	517.40
2020-09-29	2,580	2,580	2,580	2,580	100	516
2020-09-28	2,590	2,590	2,590	2,590	200	518
2020-09-25	2,560	2,578	2,560	2,562	400	512.40
2020-09-24	-	-	-	2,573	-	514.60
2020-09-23	2,566	2,579	2,551	2,573	1,300	514.60
2020-09-18	2,566	2,566	2,566	2,566	100	513.20
2020-09-17	-	-	-	2,584	-	516.80
2020-09-16	-	-	-	2,584	-	516.80
2020-09-15	2,570	2,586	2,570	2,584	800	516.80
2020-09-14	2,560	2,620	2,560	2,594	1,000	518.80
2020-09-11	2,546	2,559	2,546	2,559	300	511.80
2020-09-10	2,546	2,560	2,546	2,554	600	510.80
2020-09-09	2,542	2,553	2,542	2,553	300	510.60
2020-09-08	-	-	-	2,550	-	510
2020-09-07	-	-	-	2,550	-	510
2020-09-04	2,542	2,561	2,542	2,550	500	510
2020-09-03	2,551	2,559	2,551	2,559	400	511.80
2020-09-02	-	-	-	2,555	-	511
2020-09-01	-	-	-	2,555	-	511
2020-08-31	2,555	2,555	2,555	2,555	200	511
2020-08-28	2,559	2,559	2,555	2,555	300	511
2020-08-27	2,542	2,556	2,542	2,550	800	510
2020-08-26	2,587	2,587	2,550	2,550	1,500	510
2020-08-25	2,551	2,613	2,551	2,590	1,800	518
2020-08-24	2,574	2,580	2,555	2,560	1,300	512
2020-08-21	-	-	-	2,589	-	517.80
2020-08-20	2,564	2,589	2,564	2,589	200	517.80
2020-08-19	2,565	2,589	2,565	2,589	200	517.80
2020-08-18	2,560	2,596	2,560	2,596	300	519.20
2020-08-17	-	-	-	2,582	-	516.40
2020-08-14	-	-	-	2,582	-	516.40
2020-08-13	2,571	2,582	2,571	2,582	400	516.40
2020-08-12	-	-	-	2,571	-	514.20
2020-08-11	2,571	2,571	2,571	2,571	200	514.20
2020-08-07	2,521	2,560	2,516	2,549	1,800	509.80
2020-08-06	2,562	2,562	2,538	2,538	300	507.60
2020-08-05	2,562	2,562	2,562	2,562	100	512.40
2020-08-04	2,572	2,582	2,562	2,562	900	512.40
2020-08-03	2,572	2,572	2,572	2,572	200	514.40
2020-07-31	2,658	2,658	2,575	2,575	1,600	515
2020-07-30	2,595	2,608	2,595	2,608	600	521.60
2020-07-29	2,586	2,596	2,580	2,594	600	518.80
2020-07-28	2,561	2,590	2,561	2,590	1,000	518
2020-07-27	2,602	2,602	2,602	2,602	100	520.40
2020-07-22	2,550	2,577	2,550	2,552	600	510.40
2020-07-21	2,534	2,550	2,534	2,541	600	508.20
2020-07-20	2,518	2,531	2,512	2,521	700	504.20
2020-07-17	2,518	2,518	2,518	2,518	100	503.60
2020-07-16	-	-	-	2,525	-	505
2020-07-15	2,532	2,532	2,522	2,525	700	505
2020-07-14	-	-	-	2,520	-	504
2020-07-13	2,566	2,566	2,503	2,520	2,800	504
2020-07-10	2,502	2,516	2,502	2,516	700	503.20
2020-07-09	2,510	2,510	2,510	2,510	200	502
2020-07-08	2,501	2,510	2,501	2,510	400	502
2020-07-07	2,502	2,512	2,502	2,512	200	502.40
2020-07-06	2,500	2,517	2,500	2,517	400	503.40
2020-07-03	2,526	2,526	2,504	2,504	800	500.80
2020-07-02	2,525	2,535	2,524	2,524	300	504.80
2020-07-01	2,550	2,550	2,535	2,535	200	507
2020-06-30	2,554	2,558	2,554	2,557	600	511.40
2020-06-29	2,495	2,520	2,489	2,504	1,200	500.80
2020-06-26	2,500	2,500	2,500	2,500	200	500
2020-06-25	-	-	-	2,500	-	500
2020-06-24	-	-	-	2,500	-	500
2020-06-23	2,494	2,500	2,494	2,500	600	500
2020-06-22	-	-	-	2,494	-	498.80
2020-06-19	-	-	-	2,494	-	498.80
2020-06-18	2,481	2,494	2,481	2,494	600	498.80
2020-06-17	2,480	2,498	2,477	2,498	700	499.60
2020-06-16	-	-	-	2,496	-	499.20
2020-06-15	2,480	2,496	2,480	2,496	500	499.20
2020-06-12	2,465	2,480	2,457	2,480	700	496
2020-06-11	-	-	-	2,475	-	495
2020-06-10	2,475	2,480	2,471	2,475	700	495
2020-06-09	2,466	2,494	2,466	2,494	1,300	498.80
2020-06-08	2,480	2,499	2,480	2,499	400	499.80
2020-06-05	2,482	2,495	2,482	2,495	200	499
2020-06-04	2,494	2,494	2,494	2,494	100	498.80
2020-06-03	-	-	-	2,494	-	498.80
2020-06-02	2,499	2,499	2,480	2,494	800	498.80
2020-06-01	2,511	2,514	2,495	2,495	500	499
2020-05-29	2,498	2,498	2,488	2,498	700	499.60
2020-05-28	-	-	-	2,498	-	499.60
2020-05-27	2,498	2,498	2,481	2,498	600	499.60
2020-05-26	2,499	2,499	2,487	2,498	10,000	499.60
2020-05-25	2,486	2,486	2,486	2,486	100	497.20
2020-05-22	-	-	-	2,499	-	499.80
2020-05-21	2,476	2,499	2,476	2,499	600	499.80
2020-05-20	-	-	-	2,500	-	500
2020-05-19	2,480	2,500	2,480	2,500	300	500
2020-05-18	-	-	-	2,477	-	495.40
2020-05-15	-	-	-	2,477	-	495.40
2020-05-14	2,485	2,488	2,477	2,477	300	495.40
2020-05-13	2,504	2,504	2,496	2,496	300	499.20
2020-05-12	2,480	2,500	2,470	2,500	400	500
2020-05-11	2,438	2,480	2,438	2,480	1,000	496
2020-05-08	2,444	2,461	2,444	2,461	300	492.20
2020-05-07	-	-	-	2,469	-	493.80
2020-05-01	2,443	2,469	2,443	2,469	200	493.80
2020-04-30	2,453	2,488	2,450	2,488	900	497.60
2020-04-28	2,501	2,503	2,501	2,503	200	500.60
2020-04-27	2,507	2,529	2,457	2,516	800	503.20
2020-04-24	2,450	2,507	2,450	2,507	900	501.40
2020-04-23	-	-	-	2,500	-	500
2020-04-22	-	-	-	2,500	-	500
2020-04-21	-	-	-	2,500	-	500
2020-04-20	-	-	-	2,500	-	500
2020-04-17	2,500	2,500	2,500	2,500	200	500
2020-04-16	2,466	2,466	2,466	2,466	100	493.20
2020-04-15	-	-	-	2,430	-	486
2020-04-14	2,377	2,430	2,377	2,430	300	486
2020-04-13	-	-	-	2,366	-	473.20
2020-04-10	-	-	-	2,366	-	473.20
2020-04-09	-	-	-	2,366	-	473.20
2020-04-08	2,356	2,366	2,356	2,366	400	473.20
2020-04-07	2,312	2,357	2,312	2,356	1,400	471.20
2020-04-06	2,260	2,312	2,260	2,297	2,000	459.40
2020-04-03	2,254	2,254	2,244	2,250	2,400	450
2020-04-02	2,278	2,278	2,237	2,239	2,000	447.80
2020-04-01	2,220	2,278	2,220	2,278	1,700	455.60
2020-03-31	2,243	2,243	2,220	2,220	800	444
2020-03-30	2,142	2,143	2,142	2,143	400	428.60
2020-03-27	2,246	2,257	2,202	2,202	2,900	440.40
2020-03-26	2,251	2,251	2,193	2,196	2,000	439.20
2020-03-25	2,220	2,220	2,201	2,201	4,500	440.20
2020-03-24	2,201	2,243	2,201	2,202	17,900	440.40
2020-03-23	2,199	2,244	2,194	2,244	3,000	448.80
2020-03-19	2,198	2,200	2,098	2,098	800	419.60
2020-03-18	-	-	-	2,195	-	439
2020-03-17	2,152	2,195	2,150	2,195	500	439
2020-03-16	2,250	2,250	2,189	2,190	1,600	438
2020-03-13	2,260	2,260	2,150	2,176	1,700	435.20
2020-03-12	2,301	2,334	2,290	2,297	2,400	459.40
2020-03-11	2,372	2,372	2,290	2,290	3,100	458
2020-03-10	2,333	2,341	2,333	2,341	700	468.20
2020-03-09	2,572	2,572	2,483	2,483	1,500	496.60
2020-03-06	2,621	2,622	2,566	2,577	1,600	515.40
2020-03-05	2,633	2,635	2,626	2,626	5,300	525.20
2020-03-04	2,631	2,657	2,631	2,633	500	526.60
2020-03-03	2,647	2,648	2,633	2,633	7,900	526.60
2020-03-02	2,638	2,641	2,638	2,641	300	528.20
2020-02-28	2,620	2,638	2,620	2,638	1,200	527.60
2020-02-27	2,647	2,647	2,636	2,636	200	527.20
2020-02-26	2,721	2,721	2,671	2,671	300	534.20
2020-02-25	-	-	-	2,699	-	539.80
2020-02-21	2,701	2,704	2,699	2,699	300	539.80
2020-02-20	2,704	2,704	2,704	2,704	200	540.80
2020-02-19	2,699	2,718	2,699	2,700	900	540
2020-02-18	2,700	2,700	2,695	2,695	400	539
2020-02-17	2,702	2,718	2,702	2,702	1,000	540.40
2020-02-14	2,705	2,725	2,705	2,725	500	545
2020-02-13	2,710	2,715	2,701	2,706	1,200	541.20
2020-02-12	2,709	2,709	2,703	2,709	700	541.80
2020-02-10	2,708	2,723	2,706	2,706	2,400	541.20
2020-02-07	2,715	2,736	2,715	2,727	3,500	545.40
2020-02-06	-	-	-	2,717	-	543.40
2020-02-05	2,718	2,718	2,715	2,717	400	543.40
2020-02-04	-	-	-	2,716	-	543.20
2020-02-03	2,695	2,716	2,695	2,716	500	543.20
2020-01-31	2,717	2,718	2,700	2,703	1,700	540.60
2020-01-30	2,709	2,709	2,699	2,700	1,100	540
2020-01-29	2,700	2,706	2,700	2,706	700	541.20
2020-01-28	-	-	-	2,697	-	539.40
2020-01-27	2,701	2,701	2,697	2,697	300	539.40
2020-01-24	2,703	2,705	2,699	2,701	1,100	540.20
2020-01-23	2,704	2,709	2,704	2,705	400	541
2020-01-22	2,710	2,711	2,706	2,707	1,600	541.40
2020-01-21	2,707	2,709	2,702	2,706	700	541.20
2020-01-20	2,699	2,707	2,699	2,705	1,100	541
2020-01-17	2,705	2,706	2,705	2,706	200	541.20
2020-01-16	-	-	-	2,697	-	539.40
2020-01-15	2,699	2,705	2,697	2,697	1,300	539.40
2020-01-14	2,718	2,718	2,687	2,687	7,800	537.40
2020-01-10	2,720	2,720	2,695	2,695	2,400	539
2020-01-09	2,713	2,720	2,698	2,715	4,100	543
2020-01-08	2,716	2,716	2,708	2,708	900	541.60
2020-01-07	2,716	2,716	2,713	2,713	200	542.60
2020-01-06	2,711	2,711	2,706	2,707	600	541.40

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