6323 ローツェ(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
2021-10-2210,28010,82010,09010,630473,10010,630
2021-10-2110,39010,60010,12010,260356,30010,260
2021-10-2010,66011,06010,64010,750471,30010,750
2021-10-1910,43010,85010,36010,440459,90010,440
2021-10-189,85010,5309,68010,300619,30010,300
2021-10-159,64010,0709,4809,880702,0009,880
2021-10-148,7909,5308,7409,490666,0009,490
2021-10-138,8608,8708,4908,490513,7008,490
2021-10-129,0509,1608,8409,160806,6009,160
2021-10-117,6007,6607,4107,660208,1007,660
2021-10-087,5307,6607,5007,500128,7007,500
2021-10-077,3207,4807,2707,33072,6007,330
2021-10-067,4107,5807,1607,190129,6007,190
2021-10-057,2007,3007,0007,230126,3007,230
2021-10-047,9107,9207,4607,460104,5007,460
2021-10-017,9708,0907,7907,80077,9007,800
2021-09-308,1008,1007,8608,04091,2008,040
2021-09-298,2008,2608,1208,19081,7008,190
2021-09-288,8208,8208,4508,50085,3008,500
2021-09-278,8608,9408,8008,90056,4008,900
2021-09-248,9909,0208,7808,83085,1008,830
2021-09-229,0209,0308,7708,81055,2008,810
2021-09-218,7309,1208,7009,02063,3009,020
2021-09-178,9409,1408,8809,12088,7009,120
2021-09-169,2809,2808,7608,880112,0008,880
2021-09-159,3809,4009,1309,26073,6009,260
2021-09-149,6109,6109,4009,45081,3009,450
2021-09-139,3209,5109,2709,50094,3009,500
2021-09-109,1809,3809,1709,350131,1009,350
2021-09-099,0209,1809,0109,09053,6009,090
2021-09-089,0109,0808,9009,07068,9009,070
2021-09-079,1609,1708,9108,96076,2008,960
2021-09-069,0309,0708,9109,020109,9009,020
2021-09-038,7108,9908,6708,970104,5008,970
2021-09-028,6208,8308,6208,77074,8008,770
2021-09-018,7208,7708,5208,600100,3008,600
2021-08-318,5908,7608,5508,69084,5008,690
2021-08-308,3908,4908,3108,44070,9008,440
2021-08-278,1208,2408,0608,23043,6008,230
2021-08-268,0308,2708,0308,17081,8008,170
2021-08-257,9507,9907,8607,94040,8007,940
2021-08-247,7907,9407,7707,89087,8007,890
2021-08-237,4307,5707,3907,55057,3007,550
2021-08-207,6307,7507,3207,360165,9007,360
2021-08-197,7507,8207,6107,63045,5007,630
2021-08-187,6707,9007,6307,88072,4007,880
2021-08-178,0708,0707,7607,76064,5007,760
2021-08-168,0008,0407,8407,96087,7007,960
2021-08-138,1908,2208,0608,110108,4008,110
2021-08-128,4208,4508,2408,310119,5008,310
2021-08-118,8208,8208,4108,500132,5008,500
2021-08-108,5708,8808,5308,850133,1008,850
2021-08-068,5208,6508,4708,58066,6008,580
2021-08-058,3908,5908,3908,59048,7008,590
2021-08-048,5808,6008,3508,39057,9008,390
2021-08-038,5008,6208,4608,59074,2008,590
2021-08-028,3908,5408,3708,50086,0008,500
2021-07-308,4008,4908,3308,39081,9008,390
2021-07-298,3008,4508,2108,450109,0008,450
2021-07-288,3508,3508,0508,170178,2008,170
2021-07-278,5208,6208,4208,50096,2008,500
2021-07-268,6208,6208,4408,49081,1008,490
2021-07-218,6408,6408,3908,47095,7008,470
2021-07-208,4608,7208,4408,460146,5008,460
2021-07-198,7608,8108,5208,570134,8008,570
2021-07-168,8609,0408,7808,910169,0008,910
2021-07-159,1009,1908,9808,990144,9008,990
2021-07-148,9909,1908,7609,180249,0009,180
2021-07-139,8109,8108,9308,990646,2008,990
2021-07-129,5309,6209,3609,600168,0009,600
2021-07-099,2209,4309,0009,280120,9009,280
2021-07-089,4509,4509,2809,37064,8009,370
2021-07-079,3509,4909,3209,41048,2009,410
2021-07-069,4709,5609,3509,46066,3009,460
2021-07-059,3009,5009,2109,35073,8009,350
2021-07-029,4509,4909,3109,39083,7009,390
2021-07-019,8009,8409,4509,550101,8009,550
2021-06-309,9209,9309,7809,78051,0009,780
2021-06-299,98010,0109,7909,85061,5009,850
2021-06-2810,01010,0309,8909,89049,3009,890
2021-06-2510,00010,0409,9209,99058,9009,990
2021-06-249,95010,1509,8009,85077,8009,850
2021-06-239,96010,0509,8509,98063,5009,980
2021-06-229,97010,0409,8309,870100,6009,870
2021-06-219,8209,8909,6909,710114,5009,710
2021-06-1810,44010,4609,99010,020110,00010,020
2021-06-1710,29010,34010,03010,250109,30010,250
2021-06-1610,29010,52010,17010,49077,40010,490
2021-06-1510,17010,40010,12010,390132,30010,390
2021-06-149,97010,1909,85010,19089,50010,190
2021-06-119,96010,1009,7009,850125,8009,850
2021-06-109,4809,9509,4509,810134,8009,810
2021-06-099,6009,6509,4009,510133,3009,510
2021-06-0810,17010,2509,7209,730196,4009,730
2021-06-0710,69010,78010,17010,220173,60010,220
2021-06-0410,35010,55010,23010,430153,60010,430
2021-06-0310,04010,38010,04010,360181,00010,360
2021-06-029,9409,9709,7309,94098,4009,940
2021-06-019,8709,9809,7109,95084,9009,950
2021-05-319,8809,9809,8209,90090,2009,900
2021-05-289,6309,7609,5309,74096,4009,740
2021-05-279,5009,6009,4009,49085,3009,490
2021-05-269,4909,6509,4709,50065,3009,500
2021-05-259,2909,5509,2509,450113,5009,450
2021-05-249,0909,2509,0809,14047,2009,140
2021-05-219,2009,2909,1309,160101,7009,160
2021-05-208,7909,0808,7209,010109,8009,010
2021-05-198,7608,8408,6508,70079,6008,700
2021-05-188,8708,9808,7608,89068,3008,890
2021-05-179,2209,2208,7408,79098,1008,790
2021-05-148,9509,0108,8008,970123,1008,970
2021-05-138,4708,8608,4208,650178,0008,650
2021-05-129,4309,4708,7608,920211,6008,920
2021-05-119,6009,6109,1309,210169,0009,210
2021-05-109,8709,9009,6809,750119,4009,750
2021-05-079,93010,1309,8709,910166,8009,910
2021-05-069,8509,8809,6609,820177,1009,820
2021-04-3010,10010,1109,8109,910154,2009,910
2021-04-289,82010,1409,81010,040179,90010,040
2021-04-2710,38010,3809,7809,860297,5009,860
2021-04-2610,05010,2509,94010,240267,60010,240
2021-04-239,4709,8009,3709,780229,4009,780
2021-04-229,2509,6009,2509,600317,9009,600
2021-04-219,0509,1008,8508,870117,6008,870
2021-04-209,2309,3609,1509,150120,4009,150
2021-04-199,1309,4209,1209,380227,0009,380
2021-04-169,3109,3509,0309,120145,5009,120
2021-04-159,1209,1808,9209,160163,6009,160
2021-04-149,5109,7309,2209,270328,0009,270
2021-04-139,2109,7809,0609,650487,0009,650
2021-04-129,1109,1508,8808,910163,4008,910
2021-04-099,3209,4109,1409,150199,9009,150
2021-04-089,3309,4409,1309,300195,9009,300
2021-04-078,8609,3608,8009,360278,4009,360
2021-04-068,8109,0808,7308,860209,5008,860
2021-04-059,0009,0908,8308,830241,6008,830
2021-04-028,6708,8308,6308,790274,1008,790
2021-04-018,0008,4407,9908,400282,7008,400
2021-03-317,8207,8807,7707,82051,9007,820
2021-03-307,8307,8707,7307,83068,7007,830
2021-03-297,8207,9207,6207,760150,4007,760
2021-03-267,4607,6007,3507,59078,4007,590
2021-03-257,4507,4507,2107,40063,4007,400
2021-03-247,2007,5607,1707,390101,7007,390
2021-03-237,4907,5807,2807,28092,4007,280
2021-03-227,4307,4807,3407,36074,3007,360
2021-03-197,4907,5807,4407,580130,2007,580
2021-03-187,4707,8007,4707,790157,6007,790
2021-03-177,3507,4507,2607,32061,8007,320
2021-03-167,3007,4507,2707,35058,8007,350
2021-03-157,3507,4007,1207,22074,0007,220
2021-03-127,2107,4207,1607,400122,7007,400
2021-03-116,7807,1006,7307,090101,6007,090
2021-03-107,0007,0706,7906,82089,3006,820
2021-03-096,7006,8006,5106,750183,3006,750
2021-03-087,3907,4506,9206,940129,4006,940
2021-03-057,0707,2406,9107,240128,5007,240
2021-03-047,1307,2807,0707,220142,3007,220
2021-03-037,5007,6107,2707,43094,9007,430
2021-03-027,7707,8307,4807,58066,3007,580
2021-03-017,6007,7507,5007,64087,6007,640
2021-02-267,2007,4507,1507,350124,4007,350
2021-02-257,7307,7507,4907,57093,6007,570
2021-02-247,8207,8607,4607,460141,0007,460
2021-02-227,9008,1207,9008,110106,2008,110
2021-02-197,3107,8807,3107,820139,4007,820
2021-02-187,7907,8107,5407,540126,2007,540
2021-02-177,9307,9407,8107,93090,6007,930
2021-02-168,1408,2007,8907,930172,4007,930
2021-02-158,2008,2908,1308,15070,0008,150
2021-02-128,0608,2407,9708,100137,5008,100
2021-02-108,0408,0607,8707,87090,6007,870
2021-02-097,9808,1907,8308,120171,9008,120
2021-02-087,7207,7807,5007,76090,5007,760
2021-02-057,8707,9407,6907,740102,5007,740
2021-02-048,0008,0707,6507,790183,6007,790
2021-02-038,5808,5808,0808,150146,4008,150
2021-02-028,3008,4908,1708,490153,1008,490
2021-02-017,6608,1807,6108,120138,1008,120
2021-01-298,1008,2007,7307,750186,7007,750
2021-01-287,8508,1407,7107,950222,2007,950
2021-01-278,4008,4008,0808,150179,1008,150
2021-01-268,5008,6208,3408,390156,7008,390
2021-01-258,6908,7008,3408,530201,0008,530
2021-01-228,5708,8008,5008,680194,7008,680
2021-01-219,0009,0508,5708,620333,1008,620
2021-01-208,6508,9508,6208,880268,4008,880
2021-01-198,6008,6708,4108,580255,4008,580
2021-01-188,0708,4907,9108,490284,6008,490
2021-01-158,4008,6308,0608,220396,6008,220
2021-01-148,3008,5407,8108,100543,3008,100
2021-01-137,5108,0007,5008,000295,6008,000
2021-01-127,1507,4307,1207,390311,1007,390
2021-01-087,2007,3107,1207,300229,5007,300
2021-01-076,9907,2006,9507,080206,8007,080
2021-01-066,8707,0306,8106,910156,0006,910
2021-01-056,5407,0006,5206,850235,6006,850
2021-01-046,7606,7806,5106,640166,3006,640

分割・併合履歴 : [2007-02-23]1株→2株 [2000-08-28]1株→2株