6323 ローツェ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 45 |
| 1999-12-29 | 1,800 | 1,820 | 1,800 | 1,810 | 5,000 | 45.25 |
| 1999-12-28 | 1,870 | 1,870 | 1,800 | 1,800 | 12,000 | 45 |
| 1999-12-27 | 1,800 | 1,850 | 1,790 | 1,850 | 7,000 | 46.25 |
| 1999-12-24 | 1,800 | 1,830 | 1,740 | 1,740 | 54,000 | 43.50 |
| 1999-12-22 | 1,710 | 1,780 | 1,700 | 1,750 | 30,000 | 43.75 |
| 1999-12-21 | 1,610 | 1,740 | 1,570 | 1,650 | 30,000 | 41.25 |
| 1999-12-20 | 1,900 | 1,900 | 1,720 | 1,800 | 27,000 | 45 |
| 1999-12-17 | 2,070 | 2,100 | 1,900 | 1,920 | 22,000 | 48 |
| 1999-12-16 | 2,240 | 2,250 | 2,030 | 2,060 | 27,000 | 51.50 |
| 1999-12-15 | 2,250 | 2,300 | 2,200 | 2,250 | 29,000 | 56.25 |
| 1999-12-14 | 2,310 | 2,310 | 2,100 | 2,250 | 23,000 | 56.25 |
| 1999-12-13 | 2,540 | 2,540 | 2,310 | 2,310 | 7,000 | 57.75 |
| 1999-12-10 | 2,710 | 2,870 | 2,630 | 2,700 | 68,000 | 67.50 |
| 1999-12-09 | 2,300 | 2,600 | 2,200 | 2,600 | 46,000 | 65 |
| 1999-12-08 | 2,310 | 2,310 | 2,160 | 2,200 | 18,000 | 55 |
| 1999-12-07 | 2,270 | 2,300 | 2,260 | 2,300 | 7,000 | 57.50 |
| 1999-12-06 | 2,250 | 2,270 | 2,230 | 2,230 | 6,000 | 55.75 |
| 1999-12-03 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 55 |
| 1999-12-01 | 2,190 | 2,190 | 2,100 | 2,100 | 2,000 | 52.50 |
| 1999-11-30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 55 |
| 1999-11-29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 55 |
| 1999-11-26 | 2,300 | 2,400 | 2,210 | 2,350 | 6,000 | 58.75 |
| 1999-11-25 | 2,420 | 2,420 | 2,400 | 2,400 | 4,000 | 60 |
| 1999-11-24 | 2,470 | 2,530 | 2,400 | 2,400 | 14,000 | 60 |
| 1999-11-22 | 2,180 | 2,480 | 2,180 | 2,400 | 21,000 | 60 |
| 1999-11-19 | 2,210 | 2,220 | 2,180 | 2,180 | 8,000 | 54.50 |
| 1999-11-18 | 2,230 | 2,230 | 2,120 | 2,120 | 6,000 | 53 |
| 1999-11-17 | 2,240 | 2,240 | 2,100 | 2,220 | 32,000 | 55.50 |
| 1999-11-16 | 2,240 | 2,250 | 2,200 | 2,200 | 8,000 | 55 |
| 1999-11-15 | 2,000 | 2,080 | 1,950 | 2,080 | 11,000 | 52 |
| 1999-11-12 | 1,920 | 1,960 | 1,900 | 1,950 | 9,000 | 48.75 |
| 1999-11-11 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 | 48.75 |
| 1999-11-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 52.50 |
| 1999-11-09 | 2,150 | 2,150 | 2,080 | 2,100 | 10,000 | 52.50 |
| 1999-11-08 | 2,220 | 2,220 | 2,150 | 2,150 | 5,000 | 53.75 |
| 1999-11-05 | 1,960 | 2,050 | 1,960 | 2,050 | 11,000 | 51.25 |
| 1999-11-04 | 2,000 | 2,000 | 1,950 | 1,950 | 15,000 | 48.75 |
| 1999-11-02 | 2,020 | 2,020 | 2,000 | 2,000 | 13,000 | 50 |
| 1999-11-01 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 | 52.50 |
| 1999-10-29 | 2,170 | 2,170 | 2,100 | 2,150 | 9,000 | 53.75 |
| 1999-10-28 | 2,100 | 2,170 | 2,090 | 2,170 | 10,000 | 54.25 |
| 1999-10-27 | 2,150 | 2,190 | 2,150 | 2,190 | 2,000 | 54.75 |
| 1999-10-26 | 2,300 | 2,300 | 2,290 | 2,290 | 4,000 | 57.25 |
| 1999-10-25 | 2,370 | 2,450 | 2,300 | 2,300 | 8,000 | 57.50 |
| 1999-10-22 | 2,290 | 2,350 | 2,220 | 2,350 | 17,000 | 58.75 |
| 1999-10-21 | 2,090 | 2,390 | 2,090 | 2,290 | 65,000 | 57.25 |
| 1999-10-20 | 2,090 | 2,090 | 2,090 | 2,090 | 16,000 | 52.25 |
| 1999-10-19 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 62.25 |
| 1999-10-18 | 2,810 | 2,900 | 2,810 | 2,890 | 7,000 | 72.25 |
| 1999-10-15 | 2,900 | 2,900 | 2,800 | 2,890 | 6,000 | 72.25 |
| 1999-10-14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 72.50 |
| 1999-10-13 | 2,980 | 2,980 | 2,950 | 2,950 | 4,000 | 73.75 |
| 1999-10-12 | 3,020 | 3,020 | 2,980 | 2,980 | 2,000 | 74.50 |
| 1999-10-08 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 75.50 |
| 1999-10-07 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 75.50 |
| 1999-10-06 | 3,060 | 3,060 | 3,050 | 3,050 | 4,000 | 76.25 |
| 1999-10-05 | 3,040 | 3,040 | 3,020 | 3,030 | 6,000 | 75.75 |
| 1999-10-04 | 3,070 | 3,080 | 3,060 | 3,070 | 12,000 | 76.75 |
| 1999-10-01 | 3,060 | 3,080 | 3,050 | 3,080 | 10,000 | 77 |
| 1999-09-30 | 3,050 | 3,050 | 3,030 | 3,030 | 4,000 | 75.75 |
| 1999-09-29 | 3,030 | 3,060 | 3,030 | 3,050 | 4,000 | 76.25 |
| 1999-09-28 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 74.25 |
| 1999-09-27 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 82 |
| 1999-09-24 | 3,200 | 3,300 | 3,150 | 3,290 | 34,000 | 82.25 |
| 1999-09-22 | 3,050 | 3,200 | 3,050 | 3,200 | 9,000 | 80 |
| 1999-09-21 | 3,200 | 3,200 | 3,100 | 3,100 | 5,000 | 77.50 |
| 1999-09-20 | 3,110 | 3,260 | 3,110 | 3,200 | 4,000 | 80 |
| 1999-09-17 | 3,050 | 3,100 | 3,050 | 3,100 | 4,000 | 77.50 |
| 1999-09-16 | 3,250 | 3,250 | 3,050 | 3,050 | 9,000 | 76.25 |
| 1999-09-14 | 3,400 | 3,400 | 3,210 | 3,250 | 4,000 | 81.25 |
| 1999-09-13 | 3,300 | 3,490 | 3,300 | 3,490 | 19,000 | 87.25 |
| 1999-09-10 | 3,190 | 3,300 | 3,000 | 3,300 | 31,000 | 82.50 |
| 1999-09-09 | 3,250 | 3,300 | 3,210 | 3,270 | 21,000 | 81.75 |
| 1999-09-08 | 3,450 | 3,450 | 3,200 | 3,350 | 16,000 | 83.75 |
| 1999-09-07 | 3,500 | 3,500 | 3,400 | 3,450 | 5,000 | 86.25 |
| 1999-09-06 | 3,560 | 3,790 | 3,560 | 3,570 | 34,000 | 89.25 |
| 1999-09-03 | 3,400 | 3,510 | 3,350 | 3,500 | 20,000 | 87.50 |
| 1999-09-02 | 3,500 | 3,500 | 3,320 | 3,370 | 45,000 | 84.25 |
| 1999-09-01 | 3,300 | 3,570 | 3,280 | 3,500 | 80,000 | 87.50 |
| 1999-08-31 | 2,850 | 3,300 | 2,820 | 3,300 | 137,000 | 82.50 |
| 1999-08-30 | 3,000 | 3,000 | 2,850 | 2,900 | 53,000 | 72.50 |
| 1999-08-27 | 3,270 | 3,270 | 2,920 | 3,040 | 49,000 | 76 |
| 1999-08-26 | 3,490 | 3,490 | 3,280 | 3,290 | 15,000 | 82.25 |
| 1999-08-25 | 3,290 | 3,550 | 3,290 | 3,500 | 26,000 | 87.50 |
| 1999-08-24 | 3,800 | 3,800 | 3,790 | 3,790 | 4,000 | 94.75 |
| 1999-08-23 | 3,600 | 3,850 | 3,600 | 3,850 | 3,000 | 96.25 |
| 1999-08-20 | 3,500 | 3,610 | 3,500 | 3,600 | 6,000 | 90 |
| 1999-08-19 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 88.75 |
| 1999-08-18 | 3,800 | 3,850 | 3,600 | 3,600 | 11,000 | 90 |
| 1999-08-17 | 3,900 | 3,910 | 3,800 | 3,800 | 12,000 | 95 |
| 1999-08-16 | 3,690 | 3,900 | 3,680 | 3,900 | 22,000 | 97.50 |
| 1999-08-13 | 3,570 | 3,570 | 3,550 | 3,570 | 7,000 | 89.25 |
| 1999-08-12 | 3,450 | 3,590 | 3,450 | 3,570 | 23,000 | 89.25 |
| 1999-08-10 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 90 |
| 1999-08-09 | 3,600 | 3,600 | 3,350 | 3,350 | 3,000 | 83.75 |
| 1999-08-05 | 3,500 | 3,600 | 3,500 | 3,600 | 43,000 | 90 |
| 1999-08-04 | 3,690 | 3,700 | 3,600 | 3,600 | 8,000 | 90 |
| 1999-08-02 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 94.50 |
| 1999-07-30 | 3,890 | 3,890 | 3,890 | 3,890 | 3,000 | 97.25 |
| 1999-07-29 | 3,800 | 4,000 | 3,800 | 4,000 | 11,000 | 100 |
| 1999-07-28 | 3,610 | 3,700 | 3,600 | 3,700 | 7,000 | 92.50 |
| 1999-07-27 | 3,600 | 3,600 | 3,500 | 3,600 | 11,000 | 90 |
| 1999-07-26 | 3,480 | 3,700 | 3,480 | 3,700 | 11,000 | 92.50 |
| 1999-07-23 | 3,490 | 3,900 | 3,490 | 3,900 | 31,000 | 97.50 |
| 1999-07-22 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 99.75 |
| 1999-07-21 | 4,170 | 4,170 | 3,990 | 3,990 | 18,000 | 99.75 |
| 1999-07-19 | 4,700 | 4,700 | 4,310 | 4,310 | 10,000 | 107.75 |
| 1999-07-16 | 4,800 | 4,900 | 4,800 | 4,800 | 41,000 | 120 |
| 1999-07-15 | 4,600 | 4,700 | 4,410 | 4,700 | 19,000 | 117.50 |
| 1999-07-14 | 4,550 | 4,600 | 4,480 | 4,600 | 50,000 | 115 |
| 1999-07-13 | 4,000 | 4,500 | 4,000 | 4,500 | 55,000 | 112.50 |
| 1999-07-12 | 3,900 | 4,010 | 3,880 | 4,000 | 59,000 | 100 |
| 1999-07-09 | 3,780 | 3,910 | 3,550 | 3,910 | 73,000 | 97.75 |
| 1999-07-08 | 3,900 | 3,990 | 3,760 | 3,780 | 42,000 | 94.50 |
| 1999-07-07 | 3,910 | 4,000 | 3,900 | 3,900 | 48,000 | 97.50 |
| 1999-07-06 | 4,100 | 4,250 | 3,900 | 3,900 | 61,000 | 97.50 |
| 1999-07-05 | 3,460 | 3,900 | 3,450 | 3,900 | 51,000 | 97.50 |
| 1999-07-02 | 3,350 | 3,500 | 3,210 | 3,400 | 81,000 | 85 |
| 1999-07-01 | 3,300 | 3,300 | 3,300 | 3,300 | 257,000 | 82.50 |
| 1999-06-30 | 2,600 | 2,900 | 2,580 | 2,900 | 46,000 | 72.50 |
| 1999-06-29 | 2,580 | 2,580 | 2,490 | 2,500 | 31,000 | 62.50 |
| 1999-06-28 | 2,470 | 2,500 | 2,470 | 2,500 | 14,000 | 62.50 |
| 1999-06-25 | 2,500 | 2,500 | 2,460 | 2,500 | 35,000 | 62.50 |
| 1999-06-24 | 2,500 | 2,660 | 2,500 | 2,570 | 70,000 | 64.25 |
| 1999-06-23 | 2,400 | 2,510 | 2,300 | 2,500 | 62,000 | 62.50 |
| 1999-06-22 | 2,400 | 2,400 | 2,350 | 2,350 | 31,000 | 58.75 |
| 1999-06-21 | 2,440 | 2,490 | 2,360 | 2,440 | 29,000 | 61 |
| 1999-06-18 | 2,500 | 2,500 | 2,440 | 2,440 | 57,000 | 61 |
| 1999-06-17 | 2,420 | 2,480 | 2,390 | 2,460 | 64,000 | 61.50 |
| 1999-06-16 | 2,240 | 2,430 | 2,240 | 2,410 | 65,000 | 60.25 |
| 1999-06-15 | 2,250 | 2,250 | 2,160 | 2,240 | 24,000 | 56 |
| 1999-06-14 | 2,400 | 2,410 | 2,250 | 2,250 | 16,000 | 56.25 |
| 1999-06-11 | 2,450 | 2,450 | 2,350 | 2,400 | 100,000 | 60 |
| 1999-06-10 | 2,240 | 2,450 | 2,240 | 2,450 | 46,000 | 61.25 |
| 1999-06-09 | 2,270 | 2,390 | 2,200 | 2,250 | 103,000 | 56.25 |
| 1999-06-08 | 2,370 | 2,440 | 2,270 | 2,350 | 316,000 | 58.75 |
| 1999-06-07 | 1,960 | 2,170 | 1,930 | 2,170 | 228,000 | 54.25 |
| 1999-06-04 | 1,710 | 1,930 | 1,710 | 1,870 | 221,000 | 46.75 |
| 1999-06-03 | 1,640 | 1,700 | 1,630 | 1,700 | 34,000 | 42.50 |
| 1999-06-02 | 1,590 | 1,640 | 1,580 | 1,630 | 30,000 | 40.75 |
| 1999-06-01 | 1,600 | 1,600 | 1,550 | 1,580 | 17,000 | 39.50 |
| 1999-05-31 | 1,490 | 1,630 | 1,490 | 1,600 | 15,000 | 40 |
| 1999-05-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 37.25 |
| 1999-05-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 37.50 |
| 1999-05-26 | 1,520 | 1,520 | 1,470 | 1,500 | 9,000 | 37.50 |
| 1999-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 40 |
| 1999-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 40 |
| 1999-05-21 | 1,620 | 1,640 | 1,620 | 1,630 | 13,000 | 40.75 |
| 1999-05-20 | 1,450 | 1,500 | 1,450 | 1,500 | 2,000 | 37.50 |
| 1999-05-19 | 1,600 | 1,640 | 1,580 | 1,640 | 3,000 | 41 |
| 1999-05-18 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 41.25 |
| 1999-05-17 | 1,620 | 1,680 | 1,620 | 1,680 | 15,000 | 42 |
| 1999-05-14 | 1,600 | 1,640 | 1,580 | 1,640 | 19,000 | 41 |
| 1999-05-13 | 1,670 | 1,670 | 1,600 | 1,600 | 43,000 | 40 |
| 1999-05-12 | 1,640 | 1,700 | 1,600 | 1,680 | 74,000 | 42 |
| 1999-05-11 | 1,660 | 1,740 | 1,650 | 1,690 | 124,000 | 42.25 |
| 1999-05-10 | 1,550 | 1,600 | 1,410 | 1,600 | 148,000 | 40 |
| 1999-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 111,000 | 35 |
| 1999-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 30 |
| 1999-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 25 |
| 1999-04-28 | 900 | 900 | 900 | 900 | 9,000 | 22.50 |
| 1999-04-27 | 800 | 800 | 800 | 800 | 7,000 | 20 |
| 1999-04-26 | 720 | 720 | 700 | 700 | 8,000 | 17.50 |
| 1999-04-23 | 700 | 700 | 700 | 700 | 3,000 | 17.50 |
| 1999-04-20 | 700 | 700 | 681 | 681 | 3,000 | 17.03 |
| 1999-04-19 | 730 | 730 | 700 | 700 | 4,000 | 17.50 |
| 1999-04-16 | 746 | 746 | 720 | 720 | 6,000 | 18 |
| 1999-04-15 | 747 | 748 | 747 | 748 | 4,000 | 18.70 |
| 1999-04-14 | 750 | 750 | 739 | 740 | 5,000 | 18.50 |
| 1999-04-13 | 780 | 780 | 740 | 750 | 29,000 | 18.75 |
| 1999-04-12 | 700 | 770 | 700 | 770 | 36,000 | 19.25 |
| 1999-04-09 | 700 | 720 | 670 | 670 | 23,000 | 16.75 |
| 1999-04-08 | 690 | 700 | 690 | 700 | 4,000 | 17.50 |
| 1999-04-07 | 704 | 710 | 690 | 690 | 14,000 | 17.25 |
| 1999-04-06 | 711 | 740 | 700 | 700 | 41,000 | 17.50 |
| 1999-04-05 | 634 | 710 | 634 | 700 | 9,000 | 17.50 |
| 1999-04-02 | 620 | 620 | 620 | 620 | 6,000 | 15.50 |
| 1999-04-01 | 610 | 620 | 610 | 610 | 6,000 | 15.25 |
| 1999-03-31 | 610 | 610 | 610 | 610 | 1,000 | 15.25 |
| 1999-03-29 | 620 | 634 | 620 | 634 | 5,000 | 15.85 |
| 1999-03-25 | 637 | 637 | 637 | 637 | 2,000 | 15.93 |
| 1999-03-23 | 600 | 620 | 600 | 620 | 27,000 | 15.50 |
| 1999-03-19 | 600 | 600 | 600 | 600 | 10,000 | 15 |
| 1999-03-18 | 635 | 635 | 600 | 600 | 4,000 | 15 |
| 1999-03-15 | 650 | 650 | 630 | 630 | 2,000 | 15.75 |
| 1999-03-12 | 650 | 650 | 650 | 650 | 1,000 | 16.25 |
| 1999-03-11 | 700 | 700 | 700 | 700 | 1,000 | 17.50 |
| 1999-03-10 | 700 | 700 | 700 | 700 | 6,000 | 17.50 |
| 1999-03-09 | 700 | 700 | 700 | 700 | 1,000 | 17.50 |
| 1999-03-08 | 720 | 720 | 700 | 700 | 7,000 | 17.50 |
| 1999-03-05 | 720 | 730 | 720 | 720 | 7,000 | 18 |
| 1999-03-02 | 710 | 720 | 700 | 700 | 6,000 | 17.50 |
| 1999-03-01 | 720 | 720 | 700 | 700 | 4,000 | 17.50 |
| 1999-02-26 | 720 | 720 | 720 | 720 | 1,000 | 18 |
| 1999-02-25 | 710 | 710 | 710 | 710 | 1,000 | 17.75 |
| 1999-02-22 | 710 | 710 | 710 | 710 | 2,000 | 17.75 |
| 1999-02-18 | 700 | 700 | 700 | 700 | 2,000 | 17.50 |
| 1999-02-16 | 700 | 700 | 700 | 700 | 1,000 | 17.50 |
| 1999-02-15 | 700 | 700 | 700 | 700 | 1,000 | 17.50 |
| 1999-02-10 | 700 | 700 | 700 | 700 | 1,000 | 17.50 |
| 1999-02-08 | 750 | 750 | 750 | 750 | 1,000 | 18.75 |
| 1999-02-04 | 755 | 755 | 755 | 755 | 1,000 | 18.88 |
| 1999-02-03 | 750 | 755 | 750 | 755 | 8,000 | 18.88 |
| 1999-02-01 | 690 | 695 | 690 | 695 | 2,000 | 17.38 |
| 1999-01-29 | 690 | 690 | 690 | 690 | 1,000 | 17.25 |
| 1999-01-28 | 675 | 675 | 675 | 675 | 1,000 | 16.88 |
| 1999-01-25 | 770 | 770 | 675 | 675 | 3,000 | 16.88 |
| 1999-01-19 | 700 | 700 | 700 | 700 | 1,000 | 17.50 |
| 1999-01-18 | 750 | 750 | 750 | 750 | 1,000 | 18.75 |
| 1999-01-14 | 740 | 740 | 740 | 740 | 2,000 | 18.50 |
| 1999-01-11 | 779 | 779 | 760 | 760 | 3,000 | 19 |
| 1999-01-08 | 650 | 720 | 650 | 700 | 10,000 | 17.50 |
| 1999-01-07 | 601 | 601 | 600 | 600 | 3,000 | 15 |
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
