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
1998-12-305505505505501,000137.50
1998-12-256006006006002,000150
1998-12-186006006006006,000150
1998-12-166006006006002,000150
1998-12-156006006006002,000150
1998-12-116256256256251,000156.25
1998-12-106356356356351,000158.75
1998-12-086506506356352,000158.75
1998-12-076506506506501,000162.50
1998-12-046506506506502,000162.50
1998-12-026706706706702,000167.50
1998-11-276506506506501,000162.50
1998-11-256006006006002,000150
1998-11-245705705705701,000142.50
1998-11-205705705705701,000142.50
1998-11-185995995995992,000149.75
1998-11-176006006006002,000150
1998-11-124854854854851,000121.25
1998-11-104714714704703,000117.50
1998-11-054534534534531,000113.25
1998-10-294504504504501,000112.50
1998-10-284504504504503,000112.50
1998-10-274594594594593,000114.75
1998-10-234604604604602,000115
1998-10-224204404104409,000110
1998-10-214204204204202,000105
1998-10-204204204204201,000105
1998-10-194204304204306,000107.50
1998-10-144204204204202,000105
1998-10-134194204194203,000105
1998-10-124204204194192,000104.75
1998-10-094204204204201,000105
1998-10-084204204204204,000105
1998-10-074204204204201,000105
1998-10-064204204204201,000105
1998-10-054204204204203,000105
1998-10-024214214214211,000105.25
1998-09-254504504504503,000112.50
1998-09-244394394304304,000107.50
1998-09-224304404304404,000110
1998-09-214394394394391,000109.75
1998-09-184404404404403,000110
1998-09-174224224224221,000105.50
1998-09-164304304204215,000105.25
1998-09-144204304204303,000107.50
1998-09-1149949940040018,000100
1998-09-105005005005005,000125
1998-09-011,0001,0001,0001,0002,000250
1998-08-261,0001,0001,0001,0003,000250
1998-08-259991,0009991,0007,000250
1998-08-201,0101,0101,0101,0101,000252.50
1998-08-191,0001,0001,0001,0002,000250
1998-08-181,0001,0001,0001,0002,000250
1998-08-121,0001,0001,0001,00012,000250
1998-08-101,0001,0001,0001,0003,000250
1998-08-071,0001,0001,0001,0001,000250
1998-08-061,0001,0001,0001,00010,000250
1998-08-051,0501,0501,0501,0501,000262.50
1998-08-041,0101,0101,0101,0102,000252.50
1998-07-281,1001,1101,1001,1103,000277.50
1998-07-271,1201,1201,1101,1102,000277.50
1998-07-231,1701,1701,1701,1701,000292.50
1998-07-221,1701,1701,1701,1702,000292.50
1998-07-211,2001,2001,1701,1703,000292.50
1998-07-171,2001,2001,2001,2001,000300
1998-07-161,2001,2001,2001,2002,000300
1998-07-081,3101,3101,3001,3004,000325
1998-07-071,3001,3101,3001,31017,000327.50
1998-07-031,2901,2901,2901,2901,000322.50
1998-07-021,2801,3001,2801,3002,000325
1998-06-301,3101,3101,3101,3103,000327.50
1998-06-251,2701,2701,2701,2703,000317.50
1998-06-231,2801,2801,2801,2807,000320
1998-06-221,2901,2901,2801,2802,000320
1998-06-111,3001,3001,3001,3001,000325
1998-06-091,3001,3001,3001,3001,000325
1998-06-081,3101,3101,3001,3002,000325
1998-06-031,3301,3301,3301,3303,000332.50
1998-06-011,3501,3501,3501,3503,000337.50
1998-05-291,3501,3501,3501,3502,000337.50
1998-05-281,3501,3501,3501,3504,000337.50
1998-05-271,3501,3501,3301,3303,000332.50
1998-05-261,3301,3501,3301,3503,000337.50
1998-05-251,3601,3601,3301,35011,000337.50
1998-05-221,3501,3501,3501,3502,000337.50
1998-05-151,3501,3501,3501,3501,000337.50
1998-05-141,3501,3501,3501,3501,000337.50
1998-05-121,3501,3501,3501,35012,000337.50
1998-05-111,3501,3501,3501,3501,000337.50
1998-05-081,3501,3501,3501,3501,000337.50
1998-04-301,3901,3901,3501,3502,000337.50
1998-04-241,3501,4001,3501,4002,000350
1998-04-211,3501,3501,3501,3501,000337.50
1998-04-201,3501,3501,3501,3502,000337.50
1998-04-171,3601,3601,3601,3602,000340
1998-04-161,3701,3701,3701,3701,000342.50
1998-04-081,4401,4401,3501,3504,000337.50
1998-04-071,4501,4501,4501,4503,000362.50
1998-04-021,4501,4501,4501,4501,000362.50
1998-04-011,4501,4501,4501,4502,000362.50
1998-03-311,4001,4001,3801,4005,000350
1998-03-301,4001,4001,4001,4002,000350
1998-03-271,4201,4201,4201,4202,000355
1998-03-251,4501,4501,4501,4501,000362.50
1998-03-181,4701,4701,4501,4502,000362.50
1998-03-131,5001,5001,4501,5003,000375
1998-03-121,5001,5001,5001,5001,000375
1998-03-111,5001,5001,5001,5001,000375
1998-03-051,5401,5401,5001,5003,000375
1998-03-041,5501,5501,5501,5504,000387.50
1998-03-021,5801,5801,5601,5605,000390
1998-02-271,6001,6001,5801,5804,000395
1998-02-261,5601,5801,5601,5808,000395
1998-02-251,5901,6001,5901,6003,000400
1998-02-241,6001,6001,6001,6002,000400
1998-02-231,6101,6101,6001,6002,000400
1998-02-201,6101,6901,6001,6908,000422.50
1998-02-191,6901,6901,6901,6901,000422.50
1998-02-181,6001,7001,6001,69012,000422.50
1998-02-131,6901,7101,6901,7105,000427.50
1998-02-091,7501,7501,7301,7406,000435
1998-02-061,7401,7901,7401,7505,000437.50
1998-02-051,7801,7801,7401,74012,000435
1998-02-041,8901,8901,8301,8308,000457.50
1998-02-031,7501,9201,7401,92052,000480
1998-02-021,6501,7101,6501,7105,000427.50
1998-01-301,6501,6501,6501,6501,000412.50
1998-01-291,7101,7101,6501,6508,000412.50
1998-01-281,7301,7301,7201,7304,000432.50
1998-01-271,7101,7501,7101,7403,000435
1998-01-261,7301,7501,7101,71019,000427.50
1998-01-231,7701,7701,7301,73010,000432.50
1998-01-221,7401,8001,7401,77020,000442.50
1998-01-211,7101,7701,7101,7707,000442.50
1998-01-201,8301,8401,7401,74011,000435
1998-01-191,8401,8401,8101,8406,000460
1998-01-161,7801,9001,7401,90022,000475
1998-01-141,6001,8201,6001,74044,000435
1998-01-131,6001,6001,6001,60015,000400
1998-01-121,9501,9501,9001,90011,000475
1998-01-092,0002,0501,9902,05027,000512.50
1998-01-082,0502,1501,9802,050115,000512.50
1998-01-071,7302,0201,7302,010166,000502.50
1998-01-061,7101,7201,6801,72026,000430
1998-01-051,7401,7501,7001,71016,000427.50

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