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
1999-12-301,8001,8001,8001,8002,000450
1999-12-291,8001,8201,8001,8105,000452.50
1999-12-281,8701,8701,8001,80012,000450
1999-12-271,8001,8501,7901,8507,000462.50
1999-12-241,8001,8301,7401,74054,000435
1999-12-221,7101,7801,7001,75030,000437.50
1999-12-211,6101,7401,5701,65030,000412.50
1999-12-201,9001,9001,7201,80027,000450
1999-12-172,0702,1001,9001,92022,000480
1999-12-162,2402,2502,0302,06027,000515
1999-12-152,2502,3002,2002,25029,000562.50
1999-12-142,3102,3102,1002,25023,000562.50
1999-12-132,5402,5402,3102,3107,000577.50
1999-12-102,7102,8702,6302,70068,000675
1999-12-092,3002,6002,2002,60046,000650
1999-12-082,3102,3102,1602,20018,000550
1999-12-072,2702,3002,2602,3007,000575
1999-12-062,2502,2702,2302,2306,000557.50
1999-12-032,2102,2102,2002,2004,000550
1999-12-012,1902,1902,1002,1002,000525
1999-11-302,2002,2002,2002,2001,000550
1999-11-292,2002,2002,2002,2002,000550
1999-11-262,3002,4002,2102,3506,000587.50
1999-11-252,4202,4202,4002,4004,000600
1999-11-242,4702,5302,4002,40014,000600
1999-11-222,1802,4802,1802,40021,000600
1999-11-192,2102,2202,1802,1808,000545
1999-11-182,2302,2302,1202,1206,000530
1999-11-172,2402,2402,1002,22032,000555
1999-11-162,2402,2502,2002,2008,000550
1999-11-152,0002,0801,9502,08011,000520
1999-11-121,9201,9601,9001,9509,000487.50
1999-11-112,0002,0001,9501,9504,000487.50
1999-11-102,1002,1002,1002,1001,000525
1999-11-092,1502,1502,0802,10010,000525
1999-11-082,2202,2202,1502,1505,000537.50
1999-11-051,9602,0501,9602,05011,000512.50
1999-11-042,0002,0001,9501,95015,000487.50
1999-11-022,0202,0202,0002,00013,000500
1999-11-012,1502,1502,1002,1002,000525
1999-10-292,1702,1702,1002,1509,000537.50
1999-10-282,1002,1702,0902,17010,000542.50
1999-10-272,1502,1902,1502,1902,000547.50
1999-10-262,3002,3002,2902,2904,000572.50
1999-10-252,3702,4502,3002,3008,000575
1999-10-222,2902,3502,2202,35017,000587.50
1999-10-212,0902,3902,0902,29065,000572.50
1999-10-202,0902,0902,0902,09016,000522.50
1999-10-192,4902,4902,4902,4904,000622.50
1999-10-182,8102,9002,8102,8907,000722.50
1999-10-152,9002,9002,8002,8906,000722.50
1999-10-142,9002,9002,9002,9001,000725
1999-10-132,9802,9802,9502,9504,000737.50
1999-10-123,0203,0202,9802,9802,000745
1999-10-083,0203,0203,0203,0203,000755
1999-10-073,0203,0203,0203,0202,000755
1999-10-063,0603,0603,0503,0504,000762.50
1999-10-053,0403,0403,0203,0306,000757.50
1999-10-043,0703,0803,0603,07012,000767.50
1999-10-013,0603,0803,0503,08010,000770
1999-09-303,0503,0503,0303,0304,000757.50
1999-09-293,0303,0603,0303,0504,000762.50
1999-09-282,9702,9702,9702,9701,000742.50
1999-09-273,2803,2803,2803,2802,000820
1999-09-243,2003,3003,1503,29034,000822.50
1999-09-223,0503,2003,0503,2009,000800
1999-09-213,2003,2003,1003,1005,000775
1999-09-203,1103,2603,1103,2004,000800
1999-09-173,0503,1003,0503,1004,000775
1999-09-163,2503,2503,0503,0509,000762.50
1999-09-143,4003,4003,2103,2504,000812.50
1999-09-133,3003,4903,3003,49019,000872.50
1999-09-103,1903,3003,0003,30031,000825
1999-09-093,2503,3003,2103,27021,000817.50
1999-09-083,4503,4503,2003,35016,000837.50
1999-09-073,5003,5003,4003,4505,000862.50
1999-09-063,5603,7903,5603,57034,000892.50
1999-09-033,4003,5103,3503,50020,000875
1999-09-023,5003,5003,3203,37045,000842.50
1999-09-013,3003,5703,2803,50080,000875
1999-08-312,8503,3002,8203,300137,000825
1999-08-303,0003,0002,8502,90053,000725
1999-08-273,2703,2702,9203,04049,000760
1999-08-263,4903,4903,2803,29015,000822.50
1999-08-253,2903,5503,2903,50026,000875
1999-08-243,8003,8003,7903,7904,000947.50
1999-08-233,6003,8503,6003,8503,000962.50
1999-08-203,5003,6103,5003,6006,000900
1999-08-193,5503,5503,5503,5502,000887.50
1999-08-183,8003,8503,6003,60011,000900
1999-08-173,9003,9103,8003,80012,000950
1999-08-163,6903,9003,6803,90022,000975
1999-08-133,5703,5703,5503,5707,000892.50
1999-08-123,4503,5903,4503,57023,000892.50
1999-08-103,6003,6003,6003,6003,000900
1999-08-093,6003,6003,3503,3503,000837.50
1999-08-053,5003,6003,5003,60043,000900
1999-08-043,6903,7003,6003,6008,000900
1999-08-023,7803,7803,7803,7801,000945
1999-07-303,8903,8903,8903,8903,000972.50
1999-07-293,8004,0003,8004,00011,0001,000
1999-07-283,6103,7003,6003,7007,000925
1999-07-273,6003,6003,5003,60011,000900
1999-07-263,4803,7003,4803,70011,000925
1999-07-233,4903,9003,4903,90031,000975
1999-07-223,9903,9903,9903,9902,000997.50
1999-07-214,1704,1703,9903,99018,000997.50
1999-07-194,7004,7004,3104,31010,0001,077.50
1999-07-164,8004,9004,8004,80041,0001,200
1999-07-154,6004,7004,4104,70019,0001,175
1999-07-144,5504,6004,4804,60050,0001,150
1999-07-134,0004,5004,0004,50055,0001,125
1999-07-123,9004,0103,8804,00059,0001,000
1999-07-093,7803,9103,5503,91073,000977.50
1999-07-083,9003,9903,7603,78042,000945
1999-07-073,9104,0003,9003,90048,000975
1999-07-064,1004,2503,9003,90061,000975
1999-07-053,4603,9003,4503,90051,000975
1999-07-023,3503,5003,2103,40081,000850
1999-07-013,3003,3003,3003,300257,000825
1999-06-302,6002,9002,5802,90046,000725
1999-06-292,5802,5802,4902,50031,000625
1999-06-282,4702,5002,4702,50014,000625
1999-06-252,5002,5002,4602,50035,000625
1999-06-242,5002,6602,5002,57070,000642.50
1999-06-232,4002,5102,3002,50062,000625
1999-06-222,4002,4002,3502,35031,000587.50
1999-06-212,4402,4902,3602,44029,000610
1999-06-182,5002,5002,4402,44057,000610
1999-06-172,4202,4802,3902,46064,000615
1999-06-162,2402,4302,2402,41065,000602.50
1999-06-152,2502,2502,1602,24024,000560
1999-06-142,4002,4102,2502,25016,000562.50
1999-06-112,4502,4502,3502,400100,000600
1999-06-102,2402,4502,2402,45046,000612.50
1999-06-092,2702,3902,2002,250103,000562.50
1999-06-082,3702,4402,2702,350316,000587.50
1999-06-071,9602,1701,9302,170228,000542.50
1999-06-041,7101,9301,7101,870221,000467.50
1999-06-031,6401,7001,6301,70034,000425
1999-06-021,5901,6401,5801,63030,000407.50
1999-06-011,6001,6001,5501,58017,000395
1999-05-311,4901,6301,4901,60015,000400
1999-05-281,4901,4901,4901,4901,000372.50
1999-05-271,5001,5001,5001,5001,000375
1999-05-261,5201,5201,4701,5009,000375
1999-05-251,6001,6001,6001,6001,000400
1999-05-241,6001,6001,6001,6002,000400
1999-05-211,6201,6401,6201,63013,000407.50
1999-05-201,4501,5001,4501,5002,000375
1999-05-191,6001,6401,5801,6403,000410
1999-05-181,6501,6501,6501,6505,000412.50
1999-05-171,6201,6801,6201,68015,000420
1999-05-141,6001,6401,5801,64019,000410
1999-05-131,6701,6701,6001,60043,000400
1999-05-121,6401,7001,6001,68074,000420
1999-05-111,6601,7401,6501,690124,000422.50
1999-05-101,5501,6001,4101,600148,000400
1999-05-071,4001,4001,4001,400111,000350
1999-05-061,2001,2001,2001,2001,000300
1999-04-301,0001,0001,0001,0004,000250
1999-04-289009009009009,000225
1999-04-278008008008007,000200
1999-04-267207207007008,000175
1999-04-237007007007003,000175
1999-04-207007006816813,000170.25
1999-04-197307307007004,000175
1999-04-167467467207206,000180
1999-04-157477487477484,000187
1999-04-147507507397405,000185
1999-04-1378078074075029,000187.50
1999-04-1270077070077036,000192.50
1999-04-0970072067067023,000167.50
1999-04-086907006907004,000175
1999-04-0770471069069014,000172.50
1999-04-0671174070070041,000175
1999-04-056347106347009,000175
1999-04-026206206206206,000155
1999-04-016106206106106,000152.50
1999-03-316106106106101,000152.50
1999-03-296206346206345,000158.50
1999-03-256376376376372,000159.25
1999-03-2360062060062027,000155
1999-03-1960060060060010,000150
1999-03-186356356006004,000150
1999-03-156506506306302,000157.50
1999-03-126506506506501,000162.50
1999-03-117007007007001,000175
1999-03-107007007007006,000175
1999-03-097007007007001,000175
1999-03-087207207007007,000175
1999-03-057207307207207,000180
1999-03-027107207007006,000175
1999-03-017207207007004,000175
1999-02-267207207207201,000180
1999-02-257107107107101,000177.50
1999-02-227107107107102,000177.50
1999-02-187007007007002,000175
1999-02-167007007007001,000175
1999-02-157007007007001,000175
1999-02-107007007007001,000175
1999-02-087507507507501,000187.50
1999-02-047557557557551,000188.75
1999-02-037507557507558,000188.75
1999-02-016906956906952,000173.75
1999-01-296906906906901,000172.50
1999-01-286756756756751,000168.75
1999-01-257707706756753,000168.75
1999-01-197007007007001,000175
1999-01-187507507507501,000187.50
1999-01-147407407407402,000185
1999-01-117797797607603,000190
1999-01-0865072065070010,000175
1999-01-076016016006003,000150

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