6323 ローツェ(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 1,065 | 1,150 | 1,065 | 1,140 | 29,600 | 570 |
2004-12-29 | 1,046 | 1,060 | 1,046 | 1,060 | 16,100 | 530 |
2004-12-28 | 1,037 | 1,055 | 1,035 | 1,040 | 17,100 | 520 |
2004-12-27 | 1,022 | 1,050 | 1,022 | 1,050 | 12,900 | 525 |
2004-12-24 | 1,050 | 1,080 | 1,042 | 1,042 | 34,800 | 521 |
2004-12-22 | 1,000 | 1,050 | 1,000 | 1,040 | 17,400 | 520 |
2004-12-21 | 966 | 980 | 966 | 975 | 8,800 | 487.50 |
2004-12-20 | 980 | 1,000 | 970 | 970 | 12,700 | 485 |
2004-12-17 | 953 | 980 | 950 | 980 | 13,000 | 490 |
2004-12-16 | 960 | 960 | 950 | 959 | 18,300 | 479.50 |
2004-12-15 | 950 | 951 | 935 | 950 | 35,300 | 475 |
2004-12-14 | 951 | 960 | 935 | 960 | 18,700 | 480 |
2004-12-13 | 975 | 975 | 970 | 970 | 9,000 | 485 |
2004-12-10 | 972 | 975 | 972 | 975 | 5,300 | 487.50 |
2004-12-09 | 977 | 978 | 972 | 972 | 2,300 | 486 |
2004-12-08 | 970 | 980 | 970 | 980 | 3,300 | 490 |
2004-12-07 | 990 | 990 | 970 | 989 | 4,600 | 494.50 |
2004-12-06 | 990 | 1,000 | 985 | 999 | 3,900 | 499.50 |
2004-12-03 | 971 | 1,000 | 971 | 1,000 | 4,700 | 500 |
2004-12-02 | 990 | 1,000 | 990 | 1,000 | 2,400 | 500 |
2004-12-01 | 1,020 | 1,020 | 990 | 1,000 | 10,400 | 500 |
2004-11-30 | 990 | 1,030 | 990 | 1,020 | 6,200 | 510 |
2004-11-29 | 960 | 980 | 960 | 980 | 5,300 | 490 |
2004-11-26 | 960 | 966 | 955 | 959 | 3,800 | 479.50 |
2004-11-25 | 975 | 980 | 975 | 980 | 1,500 | 490 |
2004-11-24 | 965 | 980 | 960 | 960 | 2,500 | 480 |
2004-11-22 | 961 | 970 | 960 | 970 | 12,900 | 485 |
2004-11-19 | 965 | 973 | 965 | 970 | 2,000 | 485 |
2004-11-18 | 980 | 985 | 975 | 975 | 1,200 | 487.50 |
2004-11-17 | 990 | 990 | 966 | 989 | 3,400 | 494.50 |
2004-11-16 | 1,000 | 1,000 | 990 | 990 | 2,000 | 495 |
2004-11-15 | 996 | 1,000 | 996 | 1,000 | 1,600 | 500 |
2004-11-12 | 972 | 1,000 | 960 | 1,000 | 8,800 | 500 |
2004-11-11 | 1,000 | 1,000 | 985 | 985 | 3,600 | 492.50 |
2004-11-10 | 1,000 | 1,000 | 995 | 1,000 | 4,500 | 500 |
2004-11-09 | 1,000 | 1,000 | 995 | 995 | 7,200 | 497.50 |
2004-11-08 | 1,020 | 1,020 | 995 | 995 | 6,700 | 497.50 |
2004-11-05 | 1,000 | 1,010 | 1,000 | 1,010 | 8,500 | 505 |
2004-11-04 | 951 | 985 | 950 | 985 | 8,200 | 492.50 |
2004-11-02 | 930 | 950 | 928 | 945 | 16,000 | 472.50 |
2004-11-01 | 945 | 945 | 921 | 923 | 11,900 | 461.50 |
2004-10-29 | 950 | 950 | 940 | 950 | 4,300 | 475 |
2004-10-28 | 951 | 960 | 946 | 946 | 6,200 | 473 |
2004-10-27 | 951 | 952 | 951 | 951 | 3,700 | 475.50 |
2004-10-26 | 954 | 957 | 950 | 950 | 12,500 | 475 |
2004-10-25 | 1,000 | 1,000 | 950 | 952 | 12,300 | 476 |
2004-10-22 | 1,010 | 1,010 | 1,000 | 1,010 | 6,200 | 505 |
2004-10-21 | 1,030 | 1,050 | 1,010 | 1,010 | 3,200 | 505 |
2004-10-20 | 1,050 | 1,050 | 1,020 | 1,030 | 3,700 | 515 |
2004-10-19 | 1,090 | 1,090 | 1,000 | 1,070 | 26,900 | 535 |
2004-10-18 | 1,120 | 1,130 | 1,040 | 1,100 | 35,000 | 550 |
2004-10-15 | 1,110 | 1,120 | 1,110 | 1,120 | 5,800 | 560 |
2004-10-14 | 1,150 | 1,150 | 1,120 | 1,140 | 7,700 | 570 |
2004-10-13 | 1,160 | 1,160 | 1,140 | 1,150 | 6,300 | 575 |
2004-10-12 | 1,150 | 1,160 | 1,140 | 1,140 | 11,300 | 570 |
2004-10-08 | 1,130 | 1,150 | 1,120 | 1,130 | 12,200 | 565 |
2004-10-07 | 1,120 | 1,150 | 1,120 | 1,120 | 9,600 | 560 |
2004-10-06 | 1,090 | 1,120 | 1,090 | 1,110 | 7,100 | 555 |
2004-10-05 | 1,080 | 1,100 | 1,080 | 1,090 | 3,900 | 545 |
2004-10-04 | 1,100 | 1,120 | 1,070 | 1,070 | 14,500 | 535 |
2004-10-01 | 1,040 | 1,070 | 1,040 | 1,070 | 1,800 | 535 |
2004-09-30 | 1,050 | 1,060 | 1,050 | 1,050 | 2,900 | 525 |
2004-09-29 | 1,070 | 1,070 | 1,050 | 1,050 | 1,100 | 525 |
2004-09-28 | 1,070 | 1,070 | 1,050 | 1,060 | 4,100 | 530 |
2004-09-27 | 1,120 | 1,120 | 1,080 | 1,080 | 700 | 540 |
2004-09-24 | 1,100 | 1,130 | 1,080 | 1,080 | 6,400 | 540 |
2004-09-22 | 1,120 | 1,120 | 1,110 | 1,110 | 3,800 | 555 |
2004-09-21 | 1,110 | 1,150 | 1,100 | 1,120 | 9,200 | 560 |
2004-09-17 | 1,120 | 1,120 | 1,100 | 1,100 | 6,900 | 550 |
2004-09-16 | 1,120 | 1,120 | 1,110 | 1,120 | 7,400 | 560 |
2004-09-15 | 1,160 | 1,160 | 1,110 | 1,120 | 13,800 | 560 |
2004-09-14 | 1,130 | 1,130 | 1,110 | 1,120 | 13,500 | 560 |
2004-09-13 | 1,120 | 1,130 | 1,100 | 1,130 | 12,200 | 565 |
2004-09-10 | 1,130 | 1,140 | 1,120 | 1,130 | 3,100 | 565 |
2004-09-09 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 570 |
2004-09-08 | 1,140 | 1,140 | 1,110 | 1,120 | 1,800 | 560 |
2004-09-07 | 1,150 | 1,170 | 1,130 | 1,130 | 2,000 | 565 |
2004-09-06 | 1,170 | 1,170 | 1,120 | 1,150 | 600 | 575 |
2004-09-03 | 1,190 | 1,190 | 1,190 | 1,190 | 700 | 595 |
2004-09-02 | 1,200 | 1,200 | 1,100 | 1,170 | 8,100 | 585 |
2004-09-01 | 1,230 | 1,230 | 1,200 | 1,200 | 5,800 | 600 |
2004-08-31 | 1,220 | 1,230 | 1,210 | 1,230 | 2,900 | 615 |
2004-08-30 | 1,230 | 1,250 | 1,200 | 1,230 | 6,800 | 615 |
2004-08-27 | 1,150 | 1,190 | 1,150 | 1,190 | 4,200 | 595 |
2004-08-26 | 1,150 | 1,160 | 1,150 | 1,160 | 1,000 | 580 |
2004-08-25 | 1,160 | 1,200 | 1,150 | 1,150 | 3,900 | 575 |
2004-08-24 | 1,100 | 1,150 | 1,100 | 1,150 | 2,500 | 575 |
2004-08-23 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 560 |
2004-08-20 | 1,140 | 1,140 | 1,090 | 1,090 | 2,300 | 545 |
2004-08-19 | 1,130 | 1,130 | 1,090 | 1,120 | 1,800 | 560 |
2004-08-18 | 1,130 | 1,140 | 1,090 | 1,130 | 2,100 | 565 |
2004-08-17 | 1,140 | 1,150 | 1,100 | 1,110 | 2,700 | 555 |
2004-08-16 | 1,150 | 1,150 | 1,100 | 1,140 | 3,300 | 570 |
2004-08-13 | 1,150 | 1,150 | 1,120 | 1,150 | 2,200 | 575 |
2004-08-12 | 1,150 | 1,150 | 1,140 | 1,150 | 3,200 | 575 |
2004-08-11 | 1,160 | 1,170 | 1,150 | 1,160 | 5,000 | 580 |
2004-08-10 | 1,140 | 1,160 | 1,130 | 1,160 | 2,500 | 580 |
2004-08-09 | 1,090 | 1,150 | 1,090 | 1,150 | 1,900 | 575 |
2004-08-06 | 1,190 | 1,190 | 1,150 | 1,150 | 1,900 | 575 |
2004-08-05 | 1,150 | 1,190 | 1,130 | 1,190 | 5,600 | 595 |
2004-08-04 | 1,150 | 1,150 | 1,050 | 1,130 | 11,600 | 565 |
2004-08-03 | 1,220 | 1,220 | 1,160 | 1,160 | 5,300 | 580 |
2004-08-02 | 1,260 | 1,260 | 1,220 | 1,220 | 3,400 | 610 |
2004-07-30 | 1,240 | 1,270 | 1,240 | 1,260 | 1,600 | 630 |
2004-07-29 | 1,300 | 1,300 | 1,220 | 1,260 | 4,000 | 630 |
2004-07-28 | 1,290 | 1,300 | 1,290 | 1,300 | 2,800 | 650 |
2004-07-27 | 1,300 | 1,300 | 1,260 | 1,280 | 12,100 | 640 |
2004-07-26 | 1,300 | 1,300 | 1,290 | 1,300 | 12,700 | 650 |
2004-07-23 | 1,300 | 1,300 | 1,290 | 1,300 | 10,600 | 650 |
2004-07-22 | 1,310 | 1,310 | 1,270 | 1,300 | 22,000 | 650 |
2004-07-21 | 1,370 | 1,380 | 1,340 | 1,340 | 5,800 | 670 |
2004-07-20 | 1,390 | 1,390 | 1,350 | 1,370 | 18,700 | 685 |
2004-07-16 | 1,310 | 1,330 | 1,280 | 1,330 | 19,400 | 665 |
2004-07-15 | 1,340 | 1,340 | 1,300 | 1,340 | 10,200 | 670 |
2004-07-14 | 1,400 | 1,400 | 1,320 | 1,340 | 5,600 | 670 |
2004-07-13 | 1,380 | 1,410 | 1,380 | 1,400 | 4,900 | 700 |
2004-07-12 | 1,370 | 1,410 | 1,370 | 1,370 | 15,900 | 685 |
2004-07-09 | 1,310 | 1,350 | 1,310 | 1,350 | 13,800 | 675 |
2004-07-08 | 1,350 | 1,350 | 1,310 | 1,310 | 9,500 | 655 |
2004-07-07 | 1,350 | 1,350 | 1,250 | 1,350 | 21,300 | 675 |
2004-07-06 | 1,450 | 1,450 | 1,370 | 1,390 | 26,800 | 695 |
2004-07-05 | 1,470 | 1,480 | 1,430 | 1,450 | 17,600 | 725 |
2004-07-02 | 1,450 | 1,480 | 1,450 | 1,480 | 11,800 | 740 |
2004-07-01 | 1,460 | 1,470 | 1,450 | 1,460 | 13,600 | 730 |
2004-06-30 | 1,470 | 1,480 | 1,460 | 1,470 | 8,000 | 735 |
2004-06-29 | 1,490 | 1,490 | 1,470 | 1,480 | 8,000 | 740 |
2004-06-28 | 1,490 | 1,490 | 1,470 | 1,490 | 5,100 | 745 |
2004-06-25 | 1,480 | 1,490 | 1,470 | 1,480 | 13,900 | 740 |
2004-06-24 | 1,480 | 1,500 | 1,470 | 1,480 | 11,200 | 740 |
2004-06-23 | 1,480 | 1,500 | 1,470 | 1,480 | 18,800 | 740 |
2004-06-22 | 1,480 | 1,500 | 1,480 | 1,480 | 19,600 | 740 |
2004-06-21 | 1,450 | 1,540 | 1,420 | 1,460 | 38,900 | 730 |
2004-06-18 | 1,470 | 1,470 | 1,430 | 1,460 | 26,900 | 730 |
2004-06-17 | 1,480 | 1,480 | 1,440 | 1,470 | 19,700 | 735 |
2004-06-16 | 1,500 | 1,510 | 1,440 | 1,480 | 35,900 | 740 |
2004-06-15 | 1,480 | 1,480 | 1,460 | 1,480 | 21,800 | 740 |
2004-06-14 | 1,520 | 1,540 | 1,480 | 1,500 | 36,800 | 750 |
2004-06-11 | 1,540 | 1,540 | 1,480 | 1,510 | 27,000 | 755 |
2004-06-10 | 1,480 | 1,570 | 1,470 | 1,550 | 68,400 | 775 |
2004-06-09 | 1,470 | 1,500 | 1,460 | 1,480 | 43,600 | 740 |
2004-06-08 | 1,520 | 1,520 | 1,440 | 1,480 | 62,300 | 740 |
2004-06-07 | 1,410 | 1,530 | 1,400 | 1,530 | 233,400 | 765 |
2004-06-04 | 1,340 | 1,340 | 1,320 | 1,330 | 11,800 | 665 |
2004-06-03 | 1,330 | 1,350 | 1,320 | 1,350 | 9,800 | 675 |
2004-06-02 | 1,360 | 1,360 | 1,320 | 1,340 | 8,900 | 670 |
2004-06-01 | 1,350 | 1,360 | 1,320 | 1,360 | 14,000 | 680 |
2004-05-31 | 1,350 | 1,370 | 1,320 | 1,350 | 20,900 | 675 |
2004-05-28 | 1,290 | 1,340 | 1,270 | 1,330 | 40,100 | 665 |
2004-05-27 | 1,250 | 1,300 | 1,250 | 1,290 | 15,900 | 645 |
2004-05-26 | 1,280 | 1,290 | 1,210 | 1,250 | 8,100 | 625 |
2004-05-25 | 1,290 | 1,300 | 1,280 | 1,300 | 10,300 | 650 |
2004-05-24 | 1,300 | 1,330 | 1,290 | 1,300 | 20,600 | 650 |
2004-05-21 | 1,300 | 1,300 | 1,280 | 1,290 | 12,800 | 645 |
2004-05-20 | 1,300 | 1,320 | 1,270 | 1,280 | 19,000 | 640 |
2004-05-19 | 1,270 | 1,300 | 1,250 | 1,290 | 18,100 | 645 |
2004-05-18 | 1,220 | 1,270 | 1,200 | 1,250 | 16,800 | 625 |
2004-05-17 | 1,240 | 1,290 | 1,150 | 1,280 | 67,900 | 640 |
2004-05-14 | 1,200 | 1,230 | 1,200 | 1,220 | 13,400 | 610 |
2004-05-13 | 1,250 | 1,260 | 1,200 | 1,220 | 17,500 | 610 |
2004-05-12 | 1,240 | 1,300 | 1,200 | 1,270 | 18,800 | 635 |
2004-05-11 | 1,180 | 1,230 | 1,150 | 1,200 | 30,800 | 600 |
2004-05-10 | 1,350 | 1,350 | 1,170 | 1,200 | 53,800 | 600 |
2004-05-07 | 1,370 | 1,380 | 1,350 | 1,370 | 41,100 | 685 |
2004-05-06 | 1,420 | 1,420 | 1,380 | 1,390 | 62,300 | 695 |
2004-04-30 | 1,380 | 1,420 | 1,320 | 1,410 | 91,900 | 705 |
2004-04-28 | 1,390 | 1,420 | 1,370 | 1,380 | 121,000 | 690 |
2004-04-27 | 1,310 | 1,370 | 1,310 | 1,370 | 193,100 | 685 |
2004-04-26 | 1,320 | 1,320 | 1,270 | 1,300 | 209,800 | 650 |
2004-04-23 | 1,220 | 1,250 | 1,170 | 1,240 | 90,100 | 620 |
2004-04-22 | 1,240 | 1,250 | 1,190 | 1,210 | 75,700 | 605 |
2004-04-21 | 1,160 | 1,250 | 1,160 | 1,220 | 90,100 | 610 |
2004-04-20 | 1,190 | 1,190 | 1,140 | 1,170 | 17,300 | 585 |
2004-04-19 | 1,200 | 1,200 | 1,150 | 1,180 | 39,700 | 590 |
2004-04-16 | 1,140 | 1,200 | 1,130 | 1,160 | 54,600 | 580 |
2004-04-15 | 1,190 | 1,190 | 1,050 | 1,090 | 73,300 | 545 |
2004-04-14 | 1,190 | 1,190 | 1,130 | 1,160 | 74,200 | 580 |
2004-04-13 | 1,190 | 1,240 | 1,160 | 1,200 | 256,900 | 600 |
2004-04-12 | 1,000 | 1,090 | 1,000 | 1,090 | 121,800 | 545 |
2004-04-09 | 979 | 991 | 975 | 984 | 61,900 | 492 |
2004-04-08 | 1,010 | 1,010 | 985 | 999 | 46,900 | 499.50 |
2004-04-07 | 1,050 | 1,050 | 1,000 | 1,010 | 38,000 | 505 |
2004-04-06 | 1,050 | 1,060 | 981 | 1,040 | 80,800 | 520 |
2004-04-05 | 950 | 1,030 | 950 | 1,030 | 84,400 | 515 |
2004-04-02 | 935 | 935 | 921 | 930 | 23,700 | 465 |
2004-04-01 | 945 | 945 | 924 | 930 | 17,300 | 465 |
2004-03-31 | 935 | 940 | 921 | 935 | 18,300 | 467.50 |
2004-03-30 | 940 | 940 | 917 | 926 | 20,700 | 463 |
2004-03-29 | 906 | 923 | 905 | 923 | 38,600 | 461.50 |
2004-03-26 | 940 | 940 | 908 | 908 | 32,500 | 454 |
2004-03-25 | 946 | 950 | 900 | 930 | 57,800 | 465 |
2004-03-24 | 949 | 990 | 928 | 930 | 180,400 | 465 |
2004-03-23 | 867 | 919 | 865 | 919 | 96,600 | 459.50 |
2004-03-22 | 814 | 819 | 810 | 819 | 27,300 | 409.50 |
2004-03-19 | 815 | 820 | 810 | 813 | 13,800 | 406.50 |
2004-03-18 | 823 | 825 | 815 | 820 | 10,100 | 410 |
2004-03-17 | 816 | 825 | 815 | 825 | 22,200 | 412.50 |
2004-03-16 | 825 | 825 | 810 | 819 | 26,300 | 409.50 |
2004-03-15 | 870 | 870 | 820 | 825 | 31,200 | 412.50 |
2004-03-12 | 840 | 870 | 840 | 867 | 12,000 | 433.50 |
2004-03-11 | 860 | 867 | 840 | 860 | 25,300 | 430 |
2004-03-10 | 861 | 880 | 861 | 867 | 13,000 | 433.50 |
2004-03-09 | 860 | 870 | 856 | 870 | 14,600 | 435 |
2004-03-08 | 850 | 860 | 845 | 856 | 13,500 | 428 |
2004-03-05 | 850 | 850 | 835 | 845 | 9,200 | 422.50 |
2004-03-04 | 855 | 855 | 830 | 830 | 23,800 | 415 |
2004-03-03 | 865 | 865 | 850 | 855 | 6,100 | 427.50 |
2004-03-02 | 865 | 870 | 861 | 865 | 3,700 | 432.50 |
2004-03-01 | 870 | 870 | 850 | 865 | 6,000 | 432.50 |
2004-02-27 | 838 | 859 | 837 | 850 | 7,400 | 425 |
2004-02-26 | 820 | 830 | 818 | 830 | 2,100 | 415 |
2004-02-25 | 820 | 830 | 819 | 819 | 11,700 | 409.50 |
2004-02-24 | 832 | 839 | 820 | 830 | 8,700 | 415 |
2004-02-23 | 822 | 838 | 822 | 827 | 10,000 | 413.50 |
2004-02-20 | 815 | 820 | 815 | 819 | 9,500 | 409.50 |
2004-02-19 | 814 | 830 | 814 | 815 | 13,600 | 407.50 |
2004-02-18 | 815 | 815 | 810 | 815 | 7,500 | 407.50 |
2004-02-17 | 830 | 830 | 815 | 815 | 6,100 | 407.50 |
2004-02-16 | 820 | 835 | 820 | 834 | 2,200 | 417 |
2004-02-13 | 850 | 850 | 800 | 820 | 16,900 | 410 |
2004-02-12 | 870 | 870 | 870 | 870 | 200 | 435 |
2004-02-10 | 845 | 872 | 845 | 872 | 6,800 | 436 |
2004-02-09 | 860 | 860 | 847 | 847 | 900 | 423.50 |
2004-02-06 | 850 | 855 | 841 | 855 | 1,500 | 427.50 |
2004-02-05 | 860 | 860 | 821 | 860 | 1,900 | 430 |
2004-02-04 | 870 | 870 | 850 | 858 | 5,200 | 429 |
2004-02-03 | 890 | 890 | 855 | 870 | 3,600 | 435 |
2004-02-02 | 890 | 890 | 880 | 890 | 2,500 | 445 |
2004-01-30 | 890 | 897 | 890 | 897 | 2,400 | 448.50 |
2004-01-29 | 880 | 900 | 851 | 865 | 11,600 | 432.50 |
2004-01-28 | 910 | 910 | 890 | 893 | 10,600 | 446.50 |
2004-01-27 | 920 | 920 | 900 | 910 | 6,800 | 455 |
2004-01-26 | 930 | 930 | 920 | 920 | 3,000 | 460 |
2004-01-23 | 890 | 900 | 890 | 900 | 9,900 | 450 |
2004-01-22 | 905 | 908 | 890 | 900 | 8,900 | 450 |
2004-01-21 | 915 | 915 | 907 | 910 | 7,400 | 455 |
2004-01-20 | 948 | 948 | 915 | 915 | 18,100 | 457.50 |
2004-01-19 | 950 | 960 | 915 | 925 | 11,600 | 462.50 |
2004-01-16 | 900 | 930 | 900 | 930 | 14,400 | 465 |
2004-01-15 | 885 | 908 | 885 | 898 | 33,900 | 449 |
2004-01-14 | 892 | 892 | 878 | 880 | 8,000 | 440 |
2004-01-13 | 920 | 920 | 890 | 892 | 12,700 | 446 |
2004-01-09 | 870 | 940 | 870 | 926 | 20,900 | 463 |
2004-01-08 | 866 | 891 | 866 | 871 | 5,500 | 435.50 |
2004-01-07 | 870 | 870 | 860 | 861 | 12,500 | 430.50 |
2004-01-06 | 861 | 880 | 861 | 870 | 20,200 | 435 |
2004-01-05 | 850 | 860 | 850 | 853 | 11,200 | 426.50 |
分割・併合履歴 : [2007-02-23]1株→2株 [2000-08-28]1株→2株