5355 日本ルツボ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	545	547	545	545	1,600	545
2022-12-29	536	543	536	540	500	540
2022-12-28	534	537	532	536	34,600	536
2022-12-27	530	534	530	534	15,100	534
2022-12-26	537	537	530	530	3,300	530
2022-12-23	535	537	535	536	1,600	536
2022-12-22	536	538	535	538	1,600	538
2022-12-21	536	538	535	538	21,800	538
2022-12-20	537	538	536	538	800	538
2022-12-19	535	538	535	538	50,200	538
2022-12-16	540	540	538	538	400	538
2022-12-15	541	541	539	540	600	540
2022-12-14	541	541	540	541	600	541
2022-12-13	539	540	538	540	83,700	540
2022-12-12	540	540	540	540	1,200	540
2022-12-09	539	540	539	539	81,500	539
2022-12-08	538	538	538	538	100	538
2022-12-07	538	538	535	536	27,500	536
2022-12-06	541	541	540	540	700	540
2022-12-05	541	542	540	540	8,800	540
2022-12-02	544	544	544	544	200	544
2022-12-01	544	545	542	544	1,300	544
2022-11-30	545	545	544	544	1,600	544
2022-11-29	544	545	543	545	1,300	545
2022-11-28	543	544	540	544	3,300	544
2022-11-25	549	549	543	543	1,800	543
2022-11-24	549	550	546	548	41,600	548
2022-11-22	547	547	545	547	800	547
2022-11-21	548	548	544	544	900	544
2022-11-18	548	549	545	548	1,000	548
2022-11-17	550	550	548	548	1,200	548
2022-11-16	548	551	548	551	1,100	551
2022-11-15	551	554	549	554	800	554
2022-11-14	560	560	559	559	300	559
2022-11-11	544	560	543	560	3,000	560
2022-11-10	546	550	546	550	800	550
2022-11-09	556	556	546	555	1,300	555
2022-11-08	552	573	550	555	4,400	555
2022-11-07	550	550	548	548	300	548
2022-11-04	560	560	546	546	36,300	546
2022-11-02	558	569	558	561	2,100	561
2022-11-01	567	567	563	563	700	563
2022-10-31	566	566	562	562	1,500	562
2022-10-28	563	563	560	562	1,500	562
2022-10-27	560	561	558	561	600	561
2022-10-26	561	561	560	560	700	560
2022-10-25	560	560	558	560	1,400	560
2022-10-24	560	563	559	560	2,400	560
2022-10-21	561	563	561	562	300	562
2022-10-20	555	561	555	560	2,000	560
2022-10-19	-	-	-	564	-	564
2022-10-18	560	564	560	564	35,700	564
2022-10-17	559	562	556	561	3,600	561
2022-10-14	570	570	559	559	1,900	559
2022-10-13	563	569	562	562	600	562
2022-10-12	565	569	559	569	2,100	569
2022-10-11	564	564	564	564	100	564
2022-10-07	573	573	568	572	1,200	572
2022-10-06	562	570	560	570	50,900	570
2022-10-05	-	-	-	571	-	571
2022-10-04	571	571	565	571	800	571
2022-10-03	567	571	561	571	700	571
2022-09-30	573	573	573	573	1,200	573
2022-09-29	558	568	558	568	5,500	568
2022-09-28	559	559	555	558	1,600	558
2022-09-27	559	560	559	560	800	560
2022-09-26	560	560	555	555	23,200	555
2022-09-22	559	560	559	560	400	560
2022-09-21	560	560	558	558	1,900	558
2022-09-20	560	560	557	559	101,700	559
2022-09-16	556	559	556	558	32,800	558
2022-09-15	560	560	560	560	1,500	560
2022-09-14	561	561	560	560	200	560
2022-09-13	562	563	557	561	1,900	561
2022-09-12	565	565	564	564	1,200	564
2022-09-09	564	568	551	565	8,800	565
2022-09-08	564	572	561	564	2,500	564
2022-09-07	565	567	560	567	3,000	567
2022-09-06	568	569	560	566	2,200	566
2022-09-05	572	572	567	570	800	570
2022-09-02	570	570	570	570	500	570
2022-09-01	582	582	568	570	8,000	570
2022-08-31	583	583	581	582	2,200	582
2022-08-30	582	583	582	583	400	583
2022-08-29	584	586	576	583	4,700	583
2022-08-26	590	590	585	590	1,800	590
2022-08-25	590	590	590	590	1,100	590
2022-08-24	589	593	589	593	1,000	593
2022-08-23	585	607	585	594	2,900	594
2022-08-22	585	585	584	584	200	584
2022-08-19	590	590	590	590	200	590
2022-08-18	590	590	590	590	200	590
2022-08-17	588	590	587	590	500	590
2022-08-16	588	589	588	589	300	589
2022-08-15	-	-	-	589	-	589
2022-08-12	587	589	583	589	700	589
2022-08-10	582	583	582	583	400	583
2022-08-09	579	586	579	580	2,300	580
2022-08-08	586	589	580	586	1,000	586
2022-08-05	584	585	584	585	700	585
2022-08-04	582	587	579	584	2,800	584
2022-08-03	580	593	579	585	2,000	585
2022-08-02	592	592	583	588	2,700	588
2022-08-01	597	597	586	590	2,500	590
2022-07-29	598	598	597	597	1,200	597
2022-07-28	599	599	595	596	800	596
2022-07-27	592	596	592	596	2,900	596
2022-07-26	592	593	589	593	3,400	593
2022-07-25	587	590	587	590	1,500	590
2022-07-22	589	589	589	589	500	589
2022-07-21	589	589	589	589	100	589
2022-07-20	590	597	581	586	1,300	586
2022-07-19	590	590	588	590	500	590
2022-07-15	585	590	585	590	4,000	590
2022-07-14	585	585	585	585	500	585
2022-07-13	585	585	584	584	400	584
2022-07-12	584	584	584	584	200	584
2022-07-11	614	614	580	585	6,200	585
2022-07-08	586	586	585	585	400	585
2022-07-07	582	587	582	587	1,000	587
2022-07-06	589	589	584	585	600	585
2022-07-05	585	590	584	589	5,800	589
2022-07-04	584	590	584	587	3,400	587
2022-07-01	-	-	-	583	-	583
2022-06-30	583	583	583	583	1,200	583
2022-06-29	580	583	580	583	700	583
2022-06-28	579	579	579	579	400	579
2022-06-27	581	581	578	579	1,300	579
2022-06-24	579	580	573	580	1,500	580
2022-06-23	579	579	579	579	200	579
2022-06-22	578	578	578	578	200	578
2022-06-21	572	575	572	575	500	575
2022-06-20	571	577	571	577	600	577
2022-06-17	577	577	577	577	100	577
2022-06-16	580	580	572	578	1,100	578
2022-06-15	577	577	577	577	100	577
2022-06-14	577	577	577	577	100	577
2022-06-13	578	579	577	579	900	579
2022-06-10	-	-	-	580	-	580
2022-06-09	581	581	580	580	200	580
2022-06-08	577	580	577	580	1,600	580
2022-06-07	582	582	577	580	700	580
2022-06-06	583	583	579	580	600	580
2022-06-03	580	580	578	580	600	580
2022-06-02	583	583	577	579	4,000	579
2022-06-01	584	584	580	581	300	581
2022-05-31	588	588	579	579	1,800	579
2022-05-30	579	585	577	585	1,200	585
2022-05-27	577	577	577	577	100	577
2022-05-26	578	578	572	576	1,000	576
2022-05-25	577	577	577	577	200	577
2022-05-24	576	576	576	576	100	576
2022-05-23	570	570	570	570	900	570
2022-05-20	569	571	568	570	600	570
2022-05-19	564	569	564	568	800	568
2022-05-18	567	570	564	570	1,800	570
2022-05-17	566	567	564	567	900	567
2022-05-16	565	566	561	566	13,500	566
2022-05-13	577	577	566	568	1,300	568
2022-05-12	561	576	561	570	2,400	570
2022-05-11	570	574	560	561	4,500	561
2022-05-10	570	571	567	570	600	570
2022-05-09	570	570	570	570	200	570
2022-05-06	571	575	567	575	2,600	575
2022-05-02	577	580	564	570	3,000	570
2022-04-28	586	586	576	582	1,700	582
2022-04-27	579	579	579	579	400	579
2022-04-26	581	581	576	579	900	579
2022-04-25	577	578	577	578	900	578
2022-04-22	576	579	576	579	400	579
2022-04-21	579	579	579	579	200	579
2022-04-20	570	579	570	579	2,200	579
2022-04-19	580	588	568	580	4,600	580
2022-04-18	572	578	572	578	51,100	578
2022-04-15	575	578	573	576	3,900	576
2022-04-14	573	579	573	575	2,300	575
2022-04-13	579	579	573	578	34,700	578
2022-04-12	571	579	570	579	8,000	579
2022-04-11	582	582	572	579	600	579
2022-04-08	580	582	571	580	1,100	580
2022-04-07	581	581	578	580	400	580
2022-04-06	582	582	580	581	500	581
2022-04-05	586	586	586	586	100	586
2022-04-04	583	584	582	583	700	583
2022-04-01	579	586	579	580	600	580
2022-03-31	591	591	581	585	1,300	585
2022-03-30	580	590	578	581	2,800	581
2022-03-29	577	582	570	582	6,700	582
2022-03-28	594	594	573	576	115,600	576
2022-03-25	594	594	581	587	23,300	587
2022-03-24	573	594	570	594	3,200	594
2022-03-23	572	572	568	570	1,500	570
2022-03-22	575	575	567	571	7,200	571
2022-03-18	562	570	562	570	2,900	570
2022-03-17	562	563	562	562	5,000	562
2022-03-16	560	563	559	560	1,200	560
2022-03-15	562	562	560	560	37,000	560
2022-03-14	559	561	556	561	1,000	561
2022-03-11	560	560	553	559	1,500	559
2022-03-10	552	557	552	555	3,600	555
2022-03-09	551	552	550	552	1,000	552
2022-03-08	545	550	542	550	5,400	550
2022-03-07	550	551	549	551	2,800	551
2022-03-04	550	550	542	548	2,800	548
2022-03-03	544	550	544	550	1,200	550
2022-03-02	550	550	542	550	2,100	550
2022-03-01	549	550	543	550	600	550
2022-02-28	553	553	548	548	2,100	548
2022-02-25	543	543	541	542	500	542
2022-02-24	543	543	535	541	1,200	541
2022-02-22	541	543	539	543	600	543
2022-02-21	537	542	535	541	1,200	541
2022-02-18	539	540	537	540	1,400	540
2022-02-17	540	540	538	539	1,200	539
2022-02-16	533	540	530	540	7,400	540
2022-02-15	542	542	532	540	4,900	540
2022-02-14	540	544	535	542	3,800	542
2022-02-10	537	550	535	540	8,800	540
2022-02-09	535	537	534	537	3,600	537
2022-02-08	533	538	533	537	2,200	537
2022-02-07	540	540	536	538	1,300	538
2022-02-04	541	541	541	541	600	541
2022-02-03	540	542	540	541	400	541
2022-02-02	541	543	540	540	800	540
2022-02-01	543	543	543	543	700	543
2022-01-31	539	541	539	541	3,000	541
2022-01-28	536	537	531	537	2,000	537
2022-01-27	535	535	531	535	600	535
2022-01-26	533	533	533	533	1,200	533
2022-01-25	533	535	529	531	1,500	531
2022-01-24	533	533	533	533	100	533
2022-01-21	529	533	525	532	2,200	532
2022-01-20	529	531	524	531	42,400	531
2022-01-19	527	529	526	528	900	528
2022-01-18	528	530	527	530	1,800	530
2022-01-17	531	531	528	528	2,100	528
2022-01-14	529	532	529	531	2,900	531
2022-01-13	533	533	527	528	5,100	528
2022-01-12	533	534	533	533	1,200	533
2022-01-11	533	533	529	532	3,800	532
2022-01-07	533	535	531	533	3,700	533
2022-01-06	535	535	531	531	1,700	531
2022-01-05	536	536	530	535	1,400	535
2022-01-04	535	535	530	534	2,200	534

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