6323 ローツェ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 550 | 550 | 550 | 550 | 1,000 | 13.75 |
| 1998-12-25 | 600 | 600 | 600 | 600 | 2,000 | 15 |
| 1998-12-18 | 600 | 600 | 600 | 600 | 6,000 | 15 |
| 1998-12-16 | 600 | 600 | 600 | 600 | 2,000 | 15 |
| 1998-12-15 | 600 | 600 | 600 | 600 | 2,000 | 15 |
| 1998-12-11 | 625 | 625 | 625 | 625 | 1,000 | 15.63 |
| 1998-12-10 | 635 | 635 | 635 | 635 | 1,000 | 15.88 |
| 1998-12-08 | 650 | 650 | 635 | 635 | 2,000 | 15.88 |
| 1998-12-07 | 650 | 650 | 650 | 650 | 1,000 | 16.25 |
| 1998-12-04 | 650 | 650 | 650 | 650 | 2,000 | 16.25 |
| 1998-12-02 | 670 | 670 | 670 | 670 | 2,000 | 16.75 |
| 1998-11-27 | 650 | 650 | 650 | 650 | 1,000 | 16.25 |
| 1998-11-25 | 600 | 600 | 600 | 600 | 2,000 | 15 |
| 1998-11-24 | 570 | 570 | 570 | 570 | 1,000 | 14.25 |
| 1998-11-20 | 570 | 570 | 570 | 570 | 1,000 | 14.25 |
| 1998-11-18 | 599 | 599 | 599 | 599 | 2,000 | 14.98 |
| 1998-11-17 | 600 | 600 | 600 | 600 | 2,000 | 15 |
| 1998-11-12 | 485 | 485 | 485 | 485 | 1,000 | 12.13 |
| 1998-11-10 | 471 | 471 | 470 | 470 | 3,000 | 11.75 |
| 1998-11-05 | 453 | 453 | 453 | 453 | 1,000 | 11.33 |
| 1998-10-29 | 450 | 450 | 450 | 450 | 1,000 | 11.25 |
| 1998-10-28 | 450 | 450 | 450 | 450 | 3,000 | 11.25 |
| 1998-10-27 | 459 | 459 | 459 | 459 | 3,000 | 11.48 |
| 1998-10-23 | 460 | 460 | 460 | 460 | 2,000 | 11.50 |
| 1998-10-22 | 420 | 440 | 410 | 440 | 9,000 | 11 |
| 1998-10-21 | 420 | 420 | 420 | 420 | 2,000 | 10.50 |
| 1998-10-20 | 420 | 420 | 420 | 420 | 1,000 | 10.50 |
| 1998-10-19 | 420 | 430 | 420 | 430 | 6,000 | 10.75 |
| 1998-10-14 | 420 | 420 | 420 | 420 | 2,000 | 10.50 |
| 1998-10-13 | 419 | 420 | 419 | 420 | 3,000 | 10.50 |
| 1998-10-12 | 420 | 420 | 419 | 419 | 2,000 | 10.48 |
| 1998-10-09 | 420 | 420 | 420 | 420 | 1,000 | 10.50 |
| 1998-10-08 | 420 | 420 | 420 | 420 | 4,000 | 10.50 |
| 1998-10-07 | 420 | 420 | 420 | 420 | 1,000 | 10.50 |
| 1998-10-06 | 420 | 420 | 420 | 420 | 1,000 | 10.50 |
| 1998-10-05 | 420 | 420 | 420 | 420 | 3,000 | 10.50 |
| 1998-10-02 | 421 | 421 | 421 | 421 | 1,000 | 10.53 |
| 1998-09-25 | 450 | 450 | 450 | 450 | 3,000 | 11.25 |
| 1998-09-24 | 439 | 439 | 430 | 430 | 4,000 | 10.75 |
| 1998-09-22 | 430 | 440 | 430 | 440 | 4,000 | 11 |
| 1998-09-21 | 439 | 439 | 439 | 439 | 1,000 | 10.98 |
| 1998-09-18 | 440 | 440 | 440 | 440 | 3,000 | 11 |
| 1998-09-17 | 422 | 422 | 422 | 422 | 1,000 | 10.55 |
| 1998-09-16 | 430 | 430 | 420 | 421 | 5,000 | 10.53 |
| 1998-09-14 | 420 | 430 | 420 | 430 | 3,000 | 10.75 |
| 1998-09-11 | 499 | 499 | 400 | 400 | 18,000 | 10 |
| 1998-09-10 | 500 | 500 | 500 | 500 | 5,000 | 12.50 |
| 1998-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 25 |
| 1998-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 25 |
| 1998-08-25 | 999 | 1,000 | 999 | 1,000 | 7,000 | 25 |
| 1998-08-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 25.25 |
| 1998-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 25 |
| 1998-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 25 |
| 1998-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 25 |
| 1998-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 25 |
| 1998-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 25 |
| 1998-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 25 |
| 1998-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 26.25 |
| 1998-08-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 25.25 |
| 1998-07-28 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 27.75 |
| 1998-07-27 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 27.75 |
| 1998-07-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 29.25 |
| 1998-07-22 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 29.25 |
| 1998-07-21 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 29.25 |
| 1998-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 30 |
| 1998-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 30 |
| 1998-07-08 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 32.50 |
| 1998-07-07 | 1,300 | 1,310 | 1,300 | 1,310 | 17,000 | 32.75 |
| 1998-07-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 32.25 |
| 1998-07-02 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 32.50 |
| 1998-06-30 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 32.75 |
| 1998-06-25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 31.75 |
| 1998-06-23 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 32 |
| 1998-06-22 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 32 |
| 1998-06-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 32.50 |
| 1998-06-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 32.50 |
| 1998-06-08 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 32.50 |
| 1998-06-03 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 33.25 |
| 1998-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 33.75 |
| 1998-05-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 33.75 |
| 1998-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 33.75 |
| 1998-05-27 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 33.25 |
| 1998-05-26 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 33.75 |
| 1998-05-25 | 1,360 | 1,360 | 1,330 | 1,350 | 11,000 | 33.75 |
| 1998-05-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 33.75 |
| 1998-05-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 33.75 |
| 1998-05-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 33.75 |
| 1998-05-12 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 33.75 |
| 1998-05-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 33.75 |
| 1998-05-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 33.75 |
| 1998-04-30 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 33.75 |
| 1998-04-24 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 | 35 |
| 1998-04-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 33.75 |
| 1998-04-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 33.75 |
| 1998-04-17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 34 |
| 1998-04-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 34.25 |
| 1998-04-08 | 1,440 | 1,440 | 1,350 | 1,350 | 4,000 | 33.75 |
| 1998-04-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 36.25 |
| 1998-04-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 36.25 |
| 1998-04-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 36.25 |
| 1998-03-31 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 35 |
| 1998-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 35 |
| 1998-03-27 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 35.50 |
| 1998-03-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 36.25 |
| 1998-03-18 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 36.25 |
| 1998-03-13 | 1,500 | 1,500 | 1,450 | 1,500 | 3,000 | 37.50 |
| 1998-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 37.50 |
| 1998-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 37.50 |
| 1998-03-05 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 37.50 |
| 1998-03-04 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 38.75 |
| 1998-03-02 | 1,580 | 1,580 | 1,560 | 1,560 | 5,000 | 39 |
| 1998-02-27 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 39.50 |
| 1998-02-26 | 1,560 | 1,580 | 1,560 | 1,580 | 8,000 | 39.50 |
| 1998-02-25 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 40 |
| 1998-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 40 |
| 1998-02-23 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 40 |
| 1998-02-20 | 1,610 | 1,690 | 1,600 | 1,690 | 8,000 | 42.25 |
| 1998-02-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 42.25 |
| 1998-02-18 | 1,600 | 1,700 | 1,600 | 1,690 | 12,000 | 42.25 |
| 1998-02-13 | 1,690 | 1,710 | 1,690 | 1,710 | 5,000 | 42.75 |
| 1998-02-09 | 1,750 | 1,750 | 1,730 | 1,740 | 6,000 | 43.50 |
| 1998-02-06 | 1,740 | 1,790 | 1,740 | 1,750 | 5,000 | 43.75 |
| 1998-02-05 | 1,780 | 1,780 | 1,740 | 1,740 | 12,000 | 43.50 |
| 1998-02-04 | 1,890 | 1,890 | 1,830 | 1,830 | 8,000 | 45.75 |
| 1998-02-03 | 1,750 | 1,920 | 1,740 | 1,920 | 52,000 | 48 |
| 1998-02-02 | 1,650 | 1,710 | 1,650 | 1,710 | 5,000 | 42.75 |
| 1998-01-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 41.25 |
| 1998-01-29 | 1,710 | 1,710 | 1,650 | 1,650 | 8,000 | 41.25 |
| 1998-01-28 | 1,730 | 1,730 | 1,720 | 1,730 | 4,000 | 43.25 |
| 1998-01-27 | 1,710 | 1,750 | 1,710 | 1,740 | 3,000 | 43.50 |
| 1998-01-26 | 1,730 | 1,750 | 1,710 | 1,710 | 19,000 | 42.75 |
| 1998-01-23 | 1,770 | 1,770 | 1,730 | 1,730 | 10,000 | 43.25 |
| 1998-01-22 | 1,740 | 1,800 | 1,740 | 1,770 | 20,000 | 44.25 |
| 1998-01-21 | 1,710 | 1,770 | 1,710 | 1,770 | 7,000 | 44.25 |
| 1998-01-20 | 1,830 | 1,840 | 1,740 | 1,740 | 11,000 | 43.50 |
| 1998-01-19 | 1,840 | 1,840 | 1,810 | 1,840 | 6,000 | 46 |
| 1998-01-16 | 1,780 | 1,900 | 1,740 | 1,900 | 22,000 | 47.50 |
| 1998-01-14 | 1,600 | 1,820 | 1,600 | 1,740 | 44,000 | 43.50 |
| 1998-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 40 |
| 1998-01-12 | 1,950 | 1,950 | 1,900 | 1,900 | 11,000 | 47.50 |
| 1998-01-09 | 2,000 | 2,050 | 1,990 | 2,050 | 27,000 | 51.25 |
| 1998-01-08 | 2,050 | 2,150 | 1,980 | 2,050 | 115,000 | 51.25 |
| 1998-01-07 | 1,730 | 2,020 | 1,730 | 2,010 | 166,000 | 50.25 |
| 1998-01-06 | 1,710 | 1,720 | 1,680 | 1,720 | 26,000 | 43 |
| 1998-01-05 | 1,740 | 1,750 | 1,700 | 1,710 | 16,000 | 42.75 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株
