6323 ローツェ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	620	620	620	620	1,500	310
2002-12-27	630	630	619	630	5,200	315
2002-12-26	630	640	630	630	1,400	315
2002-12-25	639	639	620	625	8,600	312.50
2002-12-24	601	620	590	620	6,100	310
2002-12-20	630	630	590	600	12,400	300
2002-12-19	600	630	577	630	9,500	315
2002-12-18	645	645	595	620	19,300	310
2002-12-17	630	656	630	655	13,300	327.50
2002-12-16	725	725	630	630	6,400	315
2002-12-13	750	750	725	725	2,700	362.50
2002-12-12	760	790	760	790	300	395
2002-12-11	770	770	740	760	700	380
2002-12-10	780	780	770	780	1,900	390
2002-12-09	791	791	780	790	2,800	395
2002-12-06	760	786	750	771	8,000	385.50
2002-12-05	800	810	786	786	4,800	393
2002-12-04	801	840	791	820	11,100	410
2002-12-03	780	850	780	850	19,200	425
2002-12-02	750	790	750	750	28,600	375
2002-11-29	700	750	700	735	23,000	367.50
2002-11-28	700	710	680	680	15,700	340
2002-11-27	680	680	680	680	700	340
2002-11-26	700	700	685	685	3,600	342.50
2002-11-25	740	740	700	700	4,700	350
2002-11-22	700	705	681	681	13,200	340.50
2002-11-21	650	660	630	660	6,700	330
2002-11-20	605	605	590	600	7,000	300
2002-11-19	620	620	600	600	8,800	300
2002-11-18	650	660	620	630	10,600	315
2002-11-15	600	670	600	660	5,300	330
2002-11-14	640	640	600	600	8,900	300
2002-11-13	670	675	650	650	11,900	325
2002-11-12	680	680	650	650	2,200	325
2002-11-11	760	760	700	720	3,600	360
2002-11-08	775	775	770	770	3,100	385
2002-11-07	780	780	770	770	1,700	385
2002-11-06	800	810	770	770	11,700	385
2002-11-05	770	800	766	800	15,500	400
2002-11-01	775	798	770	770	4,300	385
2002-10-31	775	775	766	766	300	383
2002-10-29	776	780	775	780	2,900	390
2002-10-28	775	775	775	775	100	387.50
2002-10-25	795	795	795	795	1,100	397.50
2002-10-24	774	778	765	765	2,400	382.50
2002-10-23	778	778	774	774	600	387
2002-10-22	780	780	760	780	7,200	390
2002-10-21	758	760	757	760	6,500	380
2002-10-18	800	800	760	760	9,300	380
2002-10-17	850	850	820	820	2,900	410
2002-10-16	860	860	860	860	4,300	430
2002-10-15	840	850	830	840	7,500	420
2002-10-11	850	850	840	840	3,000	420
2002-10-10	850	860	811	850	9,300	425
2002-10-09	840	860	839	860	8,700	430
2002-10-08	860	860	830	830	200	415
2002-10-07	870	870	810	850	6,100	425
2002-10-04	860	880	851	870	2,200	435
2002-10-03	891	891	870	870	7,100	435
2002-10-02	900	900	879	890	4,000	445
2002-10-01	917	917	870	880	3,700	440
2002-09-30	920	930	918	918	6,400	459
2002-09-27	901	930	901	930	10,600	465
2002-09-26	940	940	911	911	900	455.50
2002-09-25	938	940	938	940	6,300	470
2002-09-20	900	950	900	950	10,600	475
2002-09-19	950	950	930	930	4,600	465
2002-09-18	961	980	950	950	1,500	475
2002-09-17	950	990	950	990	2,200	495
2002-09-13	980	980	960	960	700	480
2002-09-12	980	980	980	980	1,000	490
2002-09-11	980	980	980	980	400	490
2002-09-10	1,020	1,020	970	1,000	1,300	500
2002-09-09	990	1,000	990	1,000	3,400	500
2002-09-06	960	960	950	960	13,100	480
2002-09-05	970	970	960	970	6,300	485
2002-09-04	1,010	1,020	990	1,000	3,100	500
2002-09-03	1,050	1,050	1,040	1,040	500	520
2002-09-02	1,100	1,100	1,100	1,100	1,100	550
2002-08-29	1,100	1,140	1,100	1,100	10,200	550
2002-08-28	1,130	1,130	1,080	1,100	5,600	550
2002-08-27	1,220	1,220	1,100	1,110	1,800	555
2002-08-26	1,130	1,200	1,100	1,190	5,200	595
2002-08-23	1,150	1,170	1,150	1,150	4,700	575
2002-08-22	1,140	1,140	1,100	1,140	4,000	570
2002-08-21	1,160	1,160	1,100	1,110	6,700	555
2002-08-20	1,150	1,150	1,130	1,150	2,200	575
2002-08-19	1,170	1,170	1,170	1,170	700	585
2002-08-16	1,170	1,170	1,170	1,170	2,500	585
2002-08-15	1,190	1,190	1,150	1,150	1,500	575
2002-08-14	1,150	1,200	1,130	1,200	4,700	600
2002-08-13	1,150	1,160	1,130	1,150	10,500	575
2002-08-12	1,150	1,150	1,150	1,150	900	575
2002-08-09	1,200	1,210	1,180	1,200	3,700	600
2002-08-08	1,210	1,210	1,170	1,170	3,100	585
2002-08-07	1,200	1,210	1,190	1,200	10,700	600
2002-08-06	1,240	1,240	1,180	1,200	7,100	600
2002-08-05	1,290	1,290	1,260	1,270	6,600	635
2002-08-02	1,300	1,300	1,280	1,300	6,100	650
2002-08-01	1,380	1,380	1,310	1,340	20,000	670
2002-07-31	1,300	1,410	1,300	1,400	11,800	700
2002-07-30	1,280	1,340	1,250	1,340	24,600	670
2002-07-29	1,150	1,290	1,140	1,290	14,700	645
2002-07-26	1,250	1,250	1,080	1,150	14,900	575
2002-07-25	1,300	1,300	1,260	1,260	9,100	630
2002-07-24	1,300	1,310	1,260	1,260	7,100	630
2002-07-23	1,330	1,330	1,300	1,330	5,400	665
2002-07-22	1,330	1,350	1,250	1,350	7,700	675
2002-07-19	1,400	1,400	1,370	1,370	7,000	685
2002-07-18	1,380	1,410	1,370	1,400	12,000	700
2002-07-17	1,360	1,380	1,350	1,360	6,400	680
2002-07-16	1,380	1,420	1,380	1,420	10,700	710
2002-07-15	1,440	1,440	1,400	1,400	7,500	700
2002-07-12	1,490	1,490	1,410	1,480	13,700	740
2002-07-11	1,490	1,490	1,450	1,450	3,200	725
2002-07-10	1,500	1,500	1,500	1,500	6,800	750
2002-07-09	1,560	1,560	1,500	1,560	3,700	780
2002-07-08	1,620	1,630	1,590	1,590	12,200	795
2002-07-05	1,580	1,630	1,580	1,620	32,800	810
2002-07-04	1,530	1,580	1,500	1,580	19,700	790
2002-07-03	1,400	1,580	1,380	1,580	14,300	790
2002-07-02	1,470	1,470	1,400	1,430	4,300	715
2002-07-01	1,500	1,500	1,490	1,490	900	745
2002-06-28	1,530	1,540	1,500	1,540	5,100	770
2002-06-27	1,510	1,550	1,510	1,550	4,900	775
2002-06-26	1,530	1,540	1,480	1,480	3,900	740
2002-06-25	1,580	1,600	1,560	1,570	9,100	785
2002-06-24	1,570	1,570	1,510	1,520	7,100	760
2002-06-21	1,600	1,600	1,590	1,600	8,000	800
2002-06-20	1,550	1,600	1,550	1,600	3,700	800
2002-06-19	1,600	1,610	1,600	1,610	8,600	805
2002-06-18	1,600	1,620	1,560	1,610	3,800	805
2002-06-17	1,610	1,610	1,550	1,550	5,700	775
2002-06-14	1,650	1,650	1,620	1,620	18,800	810
2002-06-13	1,630	1,660	1,630	1,650	15,500	825
2002-06-12	1,560	1,630	1,560	1,630	13,300	815
2002-06-11	1,570	1,630	1,530	1,570	14,800	785
2002-06-10	1,580	1,580	1,580	1,580	1,200	790
2002-06-07	1,510	1,580	1,430	1,580	34,800	790
2002-06-06	1,570	1,570	1,520	1,530	7,900	765
2002-06-05	1,550	1,560	1,520	1,530	12,400	765
2002-06-04	1,620	1,620	1,550	1,560	17,700	780
2002-06-03	1,670	1,700	1,610	1,620	9,500	810
2002-05-31	1,700	1,700	1,650	1,650	4,400	825
2002-05-30	1,740	1,750	1,630	1,700	17,100	850
2002-05-29	1,710	1,730	1,700	1,710	18,400	855
2002-05-28	1,700	1,780	1,700	1,710	16,800	855
2002-05-27	1,750	1,750	1,700	1,750	10,800	875
2002-05-24	1,750	1,790	1,700	1,790	16,500	895
2002-05-23	1,760	1,780	1,720	1,750	24,000	875
2002-05-22	1,760	1,800	1,740	1,800	11,800	900
2002-05-21	1,800	1,800	1,760	1,780	12,400	890
2002-05-20	1,840	1,840	1,800	1,830	22,700	915
2002-05-17	1,830	1,870	1,780	1,850	117,000	925
2002-05-16	1,770	1,830	1,700	1,830	69,900	915
2002-05-15	1,650	1,790	1,650	1,790	116,500	895
2002-05-14	1,600	1,640	1,600	1,610	28,700	805
2002-05-13	1,620	1,620	1,550	1,580	9,000	790
2002-05-10	1,500	1,650	1,500	1,620	41,400	810
2002-05-09	1,510	1,530	1,500	1,510	6,800	755
2002-05-08	1,500	1,530	1,470	1,530	12,300	765
2002-05-07	1,490	1,490	1,450	1,450	8,400	725
2002-05-02	1,430	1,540	1,430	1,540	25,200	770
2002-05-01	1,420	1,450	1,420	1,430	24,900	715
2002-04-30	1,450	1,460	1,420	1,420	20,900	710
2002-04-26	1,450	1,490	1,450	1,490	19,300	745
2002-04-25	1,550	1,550	1,450	1,480	71,700	740
2002-04-24	1,600	1,610	1,580	1,600	36,200	800
2002-04-23	1,550	1,640	1,510	1,610	75,800	805
2002-04-22	1,450	1,550	1,440	1,550	63,400	775
2002-04-19	1,380	1,450	1,380	1,430	17,600	715
2002-04-18	1,440	1,450	1,380	1,420	12,500	710
2002-04-17	1,380	1,430	1,370	1,430	19,900	715
2002-04-16	1,350	1,390	1,350	1,390	5,800	695
2002-04-15	1,330	1,330	1,310	1,330	3,400	665
2002-04-12	1,350	1,350	1,310	1,310	11,100	655
2002-04-11	1,340	1,350	1,340	1,350	10,600	675
2002-04-10	1,330	1,340	1,330	1,330	6,900	665
2002-04-09	1,350	1,350	1,310	1,330	3,600	665
2002-04-08	1,360	1,400	1,350	1,390	5,200	695
2002-04-05	1,410	1,440	1,360	1,360	21,200	680
2002-04-04	1,420	1,420	1,370	1,400	3,600	700
2002-04-03	1,350	1,430	1,300	1,420	54,100	710
2002-04-02	1,300	1,390	1,300	1,370	33,700	685
2002-04-01	1,360	1,360	1,300	1,300	10,100	650
2002-03-29	1,340	1,360	1,310	1,350	15,400	675
2002-03-28	1,240	1,350	1,240	1,350	21,900	675
2002-03-27	1,200	1,240	1,200	1,240	12,000	620
2002-03-26	1,220	1,250	1,200	1,200	5,500	600
2002-03-25	1,240	1,260	1,200	1,230	15,200	615
2002-03-22	1,300	1,300	1,260	1,260	8,700	630
2002-03-20	1,210	1,270	1,210	1,270	24,400	635
2002-03-19	1,290	1,310	1,250	1,270	17,500	635
2002-03-18	1,340	1,340	1,240	1,250	12,700	625
2002-03-15	1,260	1,330	1,260	1,320	11,300	660
2002-03-14	1,230	1,300	1,220	1,270	17,000	635
2002-03-13	1,270	1,310	1,250	1,250	18,300	625
2002-03-12	1,390	1,390	1,300	1,310	10,900	655
2002-03-11	1,470	1,490	1,400	1,400	30,200	700
2002-03-08	1,380	1,500	1,380	1,450	68,600	725
2002-03-07	1,300	1,440	1,300	1,390	91,500	695
2002-03-06	1,180	1,280	1,180	1,250	23,300	625
2002-03-05	1,280	1,290	1,180	1,240	21,300	620
2002-03-04	1,240	1,260	1,220	1,250	42,600	625
2002-03-01	1,170	1,210	1,150	1,200	52,700	600
2002-02-28	1,200	1,200	1,100	1,190	39,900	595
2002-02-27	1,150	1,200	1,150	1,200	33,100	600
2002-02-26	1,120	1,200	1,120	1,170	20,700	585
2002-02-25	1,020	1,150	1,020	1,120	32,600	560
2002-02-22	999	1,010	970	1,010	9,600	505
2002-02-21	1,000	1,010	991	1,000	9,200	500
2002-02-20	990	1,020	980	1,000	5,600	500
2002-02-19	1,040	1,040	990	1,020	6,100	510
2002-02-18	1,000	1,050	980	1,050	5,900	525
2002-02-15	1,000	1,000	981	1,000	4,100	500
2002-02-14	960	1,010	960	1,000	7,500	500
2002-02-13	960	961	960	960	1,400	480
2002-02-12	970	980	950	950	3,600	475
2002-02-08	950	952	950	952	5,300	476
2002-02-07	940	970	940	950	3,000	475
2002-02-06	931	940	920	930	2,300	465
2002-02-05	950	950	930	940	2,000	470
2002-02-04	940	950	931	950	3,700	475
2002-02-01	1,020	1,020	960	960	9,400	480
2002-01-31	1,000	1,020	1,000	1,020	5,000	510
2002-01-30	1,000	1,000	980	999	4,500	499.50
2002-01-29	1,020	1,040	1,010	1,020	6,400	510
2002-01-28	970	1,020	960	1,000	7,400	500
2002-01-25	961	970	930	940	8,200	470
2002-01-24	1,030	1,030	960	960	7,000	480
2002-01-23	999	999	970	970	5,600	485
2002-01-22	981	1,000	981	1,000	2,000	500
2002-01-21	960	981	960	981	5,100	490.50
2002-01-18	940	990	940	970	3,100	485
2002-01-17	970	970	950	950	9,100	475
2002-01-16	970	990	970	970	6,000	485
2002-01-15	1,010	1,010	950	980	9,400	490
2002-01-11	1,080	1,080	1,030	1,030	16,200	515
2002-01-10	1,080	1,090	1,020	1,080	20,900	540
2002-01-09	990	1,080	950	1,080	38,600	540
2002-01-08	999	1,000	900	990	7,800	495
2002-01-07	1,050	1,060	990	1,000	16,900	500
2002-01-04	1,000	1,020	960	1,020	12,600	510

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