5355 日本ルツボ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	533	533	533	533	1,100	533
2021-12-29	530	533	529	533	3,200	533
2021-12-28	530	530	522	528	196,800	528
2021-12-27	534	534	529	530	1,700	530
2021-12-24	530	532	530	532	1,700	532
2021-12-23	530	533	528	532	86,000	532
2021-12-22	528	531	525	531	56,900	531
2021-12-21	534	535	515	525	15,700	525
2021-12-20	533	535	531	534	3,800	534
2021-12-17	536	536	535	535	200	535
2021-12-16	536	536	534	536	700	536
2021-12-15	534	536	529	534	6,800	534
2021-12-14	537	540	533	536	5,100	536
2021-12-13	539	540	535	537	2,800	537
2021-12-10	535	538	535	537	2,200	537
2021-12-09	528	534	528	534	3,800	534
2021-12-08	530	532	524	528	52,900	528
2021-12-07	536	538	529	529	3,900	529
2021-12-06	528	534	528	533	2,100	533
2021-12-03	534	537	532	537	1,000	537
2021-12-02	528	534	528	531	3,500	531
2021-12-01	536	536	536	536	100	536
2021-11-30	541	541	537	537	1,300	537
2021-11-29	532	536	529	536	1,300	536
2021-11-26	541	541	536	536	700	536
2021-11-25	543	543	535	539	3,000	539
2021-11-24	540	542	540	541	400	541
2021-11-22	540	543	532	540	5,600	540
2021-11-19	541	542	538	542	2,500	542
2021-11-18	537	540	537	540	1,800	540
2021-11-17	540	540	532	537	2,100	537
2021-11-16	535	539	535	538	2,600	538
2021-11-15	538	538	534	535	2,100	535
2021-11-12	534	538	534	537	3,800	537
2021-11-11	536	536	534	534	400	534
2021-11-10	536	538	535	536	1,100	536
2021-11-09	538	539	536	536	2,300	536
2021-11-08	539	539	536	539	1,700	539
2021-11-05	542	542	533	539	5,500	539
2021-11-04	544	558	542	542	19,800	542
2021-11-02	541	544	541	542	700	542
2021-11-01	539	543	536	541	4,600	541
2021-10-29	539	540	536	540	2,500	540
2021-10-28	536	539	535	538	2,300	538
2021-10-27	540	541	538	541	1,100	541
2021-10-26	538	538	534	541	2,200	541
2021-10-25	538	539	534	539	8,500	539
2021-10-22	540	540	536	539	1,300	539
2021-10-21	-	-	-	538	-	538
2021-10-20	537	540	536	538	1,400	538
2021-10-19	539	539	536	538	1,300	538
2021-10-18	535	539	533	537	6,400	537
2021-10-15	536	538	534	537	2,000	537
2021-10-14	539	540	535	536	1,600	536
2021-10-13	536	537	534	536	2,100	536
2021-10-12	537	538	535	535	1,300	535
2021-10-11	536	536	532	536	1,800	536
2021-10-08	537	541	537	537	14,300	537
2021-10-07	539	544	539	544	1,400	544
2021-10-06	537	539	537	539	500	539
2021-10-05	537	539	536	539	500	539
2021-10-04	542	543	533	540	8,900	540
2021-10-01	543	543	530	537	5,400	537
2021-09-30	542	542	536	539	2,800	539
2021-09-29	543	548	535	536	6,400	536
2021-09-28	542	560	539	543	5,100	543
2021-09-27	539	550	538	545	9,900	545
2021-09-24	539	539	536	538	2,300	538
2021-09-22	538	540	536	539	1,800	539
2021-09-21	538	540	538	539	400	539
2021-09-17	539	540	538	538	1,100	538
2021-09-16	536	539	536	538	1,300	538
2021-09-15	540	543	536	538	1,800	538
2021-09-14	544	544	534	540	5,600	540
2021-09-13	536	539	531	538	3,200	538
2021-09-10	536	539	528	539	11,400	539
2021-09-09	537	539	532	536	1,900	536
2021-09-08	529	537	529	537	4,100	537
2021-09-07	534	535	534	535	500	535
2021-09-06	535	539	519	534	15,000	534
2021-09-03	535	541	534	540	4,400	540
2021-09-02	539	542	530	534	2,400	534
2021-09-01	538	546	536	544	1,000	544
2021-08-31	533	538	530	538	3,600	538
2021-08-30	534	538	525	532	63,000	532
2021-08-27	539	540	530	534	6,100	534
2021-08-26	530	541	528	540	7,900	540
2021-08-25	533	535	530	534	4,800	534
2021-08-24	535	535	530	531	1,400	531
2021-08-23	536	536	529	535	2,400	535
2021-08-20	537	537	530	536	800	536
2021-08-19	540	544	532	538	3,900	538
2021-08-18	546	546	542	542	400	542
2021-08-17	547	547	546	546	700	546
2021-08-16	550	550	542	550	900	550
2021-08-13	540	549	540	548	400	548
2021-08-12	542	543	538	540	700	540
2021-08-11	539	542	539	542	600	542
2021-08-10	533	543	533	536	500	536
2021-08-06	530	539	530	533	1,100	533
2021-08-05	537	558	536	536	20,600	536
2021-08-04	546	548	537	537	1,700	537
2021-08-03	540	547	539	545	3,300	545
2021-08-02	545	545	530	540	4,100	540
2021-07-30	543	543	534	535	1,700	535
2021-07-29	534	539	524	534	4,600	534
2021-07-28	535	545	519	533	12,100	533
2021-07-27	533	540	532	535	3,900	535
2021-07-26	555	555	535	535	74,500	535
2021-07-21	557	560	544	549	7,500	549
2021-07-20	535	560	534	558	7,400	558
2021-07-19	547	547	533	544	2,500	544
2021-07-16	540	543	539	543	500	543
2021-07-15	535	545	530	540	4,800	540
2021-07-14	530	535	530	535	1,700	535
2021-07-13	535	535	531	533	1,000	533
2021-07-12	546	546	521	531	5,900	531
2021-07-09	513	520	513	520	2,200	520
2021-07-08	514	522	514	517	6,100	517
2021-07-07	521	526	510	521	8,900	521
2021-07-06	524	528	523	526	2,000	526
2021-07-05	520	527	520	523	4,300	523
2021-07-02	515	524	515	520	9,100	520
2021-07-01	564	572	519	519	31,200	519
2021-06-30	535	575	535	564	8,200	564
2021-06-29	564	575	525	537	25,000	537
2021-06-28	2,950	2,950	2,870	2,870	3,000	574
2021-06-25	2,930	2,940	2,897	2,910	1,600	582
2021-06-24	2,850	2,900	2,850	2,900	2,400	580
2021-06-23	2,858	2,858	2,845	2,845	800	569
2021-06-22	2,850	2,850	2,800	2,823	1,500	564.60
2021-06-21	2,851	2,851	2,800	2,849	700	569.80
2021-06-18	2,760	2,870	2,760	2,807	4,400	561.40
2021-06-17	2,752	2,770	2,750	2,752	1,000	550.40
2021-06-16	2,796	2,796	2,735	2,752	2,400	550.40
2021-06-15	2,800	2,819	2,740	2,769	2,600	553.80
2021-06-14	2,816	2,819	2,735	2,803	2,700	560.60
2021-06-11	2,727	2,789	2,722	2,780	4,500	556
2021-06-10	2,817	2,817	2,731	2,759	3,200	551.80
2021-06-09	2,786	2,800	2,720	2,800	1,800	560
2021-06-08	2,750	2,755	2,740	2,755	3,000	551
2021-06-07	2,817	2,817	2,740	2,767	3,800	553.40
2021-06-04	2,741	2,820	2,741	2,820	2,400	564
2021-06-03	2,849	2,849	2,710	2,839	2,700	567.80
2021-06-02	2,850	2,850	2,765	2,840	3,900	568
2021-06-01	2,883	2,883	2,815	2,855	2,600	571
2021-05-31	2,920	2,920	2,800	2,835	5,700	567
2021-05-28	2,911	2,928	2,911	2,928	1,500	585.60
2021-05-27	2,928	2,930	2,920	2,930	600	586
2021-05-26	2,908	2,929	2,908	2,928	500	585.60
2021-05-25	2,949	2,949	2,949	2,949	300	589.80
2021-05-24	2,910	2,939	2,907	2,924	1,100	584.80
2021-05-21	2,906	2,937	2,906	2,917	300	583.40
2021-05-20	2,906	2,931	2,906	2,915	800	583
2021-05-19	2,937	2,937	2,901	2,906	1,000	581.20
2021-05-18	2,906	2,919	2,895	2,895	1,900	579
2021-05-17	3,020	3,020	2,905	2,945	3,600	589
2021-05-14	2,999	2,999	2,900	2,979	2,000	595.80
2021-05-13	2,970	3,020	2,806	2,990	6,600	598
2021-05-12	2,995	3,035	2,980	3,025	3,900	605
2021-05-11	3,000	3,045	3,000	3,035	3,100	607
2021-05-10	3,060	3,060	3,000	3,035	2,800	607
2021-05-07	2,935	3,045	2,935	3,045	9,600	609
2021-05-06	2,900	3,065	2,850	3,025	24,100	605
2021-04-30	2,474	2,575	2,465	2,575	14,600	515
2021-04-28	2,445	2,445	2,445	2,445	100	489
2021-04-27	-	-	-	2,475	-	495
2021-04-26	2,475	2,475	2,475	2,475	100	495
2021-04-23	2,464	2,464	2,464	2,464	100	492.80
2021-04-22	2,450	2,450	2,450	2,450	400	490
2021-04-21	-	-	-	2,500	-	500
2021-04-20	-	-	-	2,500	-	500
2021-04-19	2,450	2,500	2,450	2,500	300	500
2021-04-16	2,450	2,450	2,450	2,450	500	490
2021-04-15	-	-	-	2,450	-	490
2021-04-14	2,451	2,455	2,450	2,450	500	490
2021-04-13	2,431	2,469	2,431	2,450	500	490
2021-04-12	2,466	2,466	2,432	2,432	900	486.40
2021-04-09	2,434	2,470	2,434	2,470	200	494
2021-04-08	2,467	2,467	2,450	2,450	600	490
2021-04-07	2,470	2,470	2,470	2,470	100	494
2021-04-06	2,471	2,494	2,460	2,466	900	493.20
2021-04-05	2,481	2,481	2,480	2,480	200	496
2021-04-02	2,482	2,490	2,482	2,490	200	498
2021-04-01	2,497	2,497	2,497	2,497	100	499.40
2021-03-31	2,499	2,499	2,490	2,490	300	498
2021-03-30	2,441	2,499	2,441	2,499	500	499.80
2021-03-29	2,500	2,500	2,500	2,500	100	500
2021-03-26	2,497	2,497	2,497	2,497	300	499.40
2021-03-25	2,460	2,498	2,460	2,496	23,000	499.20
2021-03-24	2,460	2,460	2,459	2,460	300	492
2021-03-23	2,497	2,497	2,470	2,470	900	494
2021-03-22	2,472	2,509	2,472	2,509	200	501.80
2021-03-19	-	-	-	2,460	-	492
2021-03-18	2,460	2,460	2,460	2,460	300	492
2021-03-17	2,451	2,495	2,451	2,495	200	499
2021-03-16	2,430	2,430	2,430	2,430	100	486
2021-03-15	2,439	2,439	2,430	2,430	500	486
2021-03-12	2,430	2,439	2,430	2,439	200	487.80
2021-03-11	2,430	2,430	2,430	2,430	200	486
2021-03-10	2,420	2,430	2,420	2,430	200	486
2021-03-09	2,424	2,424	2,420	2,420	200	484
2021-03-08	2,420	2,420	2,420	2,420	100	484
2021-03-05	-	-	-	2,397	-	479.40
2021-03-04	-	-	-	2,397	-	479.40
2021-03-03	2,350	2,397	2,350	2,397	500	479.40
2021-03-02	2,354	2,354	2,345	2,345	200	469
2021-03-01	2,354	2,354	2,354	2,354	100	470.80
2021-02-26	2,410	2,413	2,315	2,356	2,500	471.20
2021-02-25	2,391	2,395	2,371	2,374	500	474.80
2021-02-24	2,396	2,396	2,396	2,396	100	479.20
2021-02-22	2,401	2,404	2,394	2,396	600	479.20
2021-02-19	2,405	2,444	2,392	2,401	1,700	480.20
2021-02-18	2,405	2,447	2,391	2,400	3,200	480
2021-02-17	2,410	2,411	2,400	2,400	1,400	480
2021-02-16	2,440	2,440	2,401	2,401	1,700	480.20
2021-02-15	2,446	2,446	2,443	2,443	200	488.60
2021-02-12	2,454	2,454	2,445	2,445	1,200	489
2021-02-10	2,423	2,499	2,423	2,453	1,700	490.60
2021-02-09	2,475	2,475	2,433	2,433	700	486.60
2021-02-08	2,465	2,499	2,449	2,454	500	490.80
2021-02-05	2,490	2,490	2,490	2,490	100	498
2021-02-04	2,463	2,469	2,460	2,460	300	492
2021-02-03	2,464	2,464	2,462	2,462	200	492.40
2021-02-02	2,475	2,475	2,415	2,417	9,100	483.40
2021-02-01	2,473	2,475	2,473	2,475	200	495
2021-01-29	2,509	2,510	2,472	2,494	1,800	498.80
2021-01-28	2,491	2,509	2,491	2,509	800	501.80
2021-01-27	2,500	2,502	2,491	2,499	1,000	499.80
2021-01-26	2,505	2,507	2,500	2,502	1,500	500.40
2021-01-25	2,546	2,546	2,496	2,500	5,700	500
2021-01-22	2,502	2,518	2,500	2,515	1,500	503
2021-01-21	2,527	2,527	2,520	2,520	2,000	504
2021-01-20	2,527	2,527	2,527	2,527	800	505.40
2021-01-19	2,527	2,527	2,527	2,527	100	505.40
2021-01-18	2,522	2,524	2,512	2,512	600	502.40
2021-01-15	2,536	2,536	2,536	2,536	100	507.20
2021-01-14	2,526	2,544	2,526	2,530	2,300	506
2021-01-13	-	-	-	2,572	-	514.40
2021-01-12	-	-	-	2,572	-	514.40
2021-01-08	2,558	2,572	2,558	2,572	400	514.40
2021-01-07	2,547	2,550	2,547	2,548	300	509.60
2021-01-06	2,550	2,573	2,527	2,527	300	505.40
2021-01-05	2,522	2,547	2,522	2,547	400	509.40
2021-01-04	-	-	-	2,556	-	511.20

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