6323 ローツェ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	830	880	830	879	7,600	439.50
2003-12-29	779	826	779	820	8,300	410
2003-12-26	779	790	766	779	26,400	389.50
2003-12-25	790	790	709	725	18,700	362.50
2003-12-24	822	822	780	785	17,500	392.50
2003-12-22	835	835	823	825	12,600	412.50
2003-12-19	869	869	831	835	5,000	417.50
2003-12-18	900	900	860	870	2,800	435
2003-12-17	900	902	890	890	3,300	445
2003-12-16	902	902	890	890	3,300	445
2003-12-15	881	901	881	900	2,100	450
2003-12-12	875	880	875	880	3,100	440
2003-12-11	890	890	871	885	4,900	442.50
2003-12-10	920	921	900	910	10,300	455
2003-12-08	910	910	910	910	200	455
2003-12-05	930	930	916	916	1,100	458
2003-12-04	940	960	940	960	600	480
2003-12-02	985	995	945	970	3,500	485
2003-12-01	960	960	910	950	2,400	475
2003-11-28	995	995	970	975	6,000	487.50
2003-11-27	977	980	970	980	6,700	490
2003-11-26	975	975	970	975	1,200	487.50
2003-11-25	980	980	975	975	2,000	487.50
2003-11-21	880	900	880	900	8,300	450
2003-11-20	910	920	880	890	15,500	445
2003-11-19	934	934	910	910	5,200	455
2003-11-18	975	975	900	945	10,100	472.50
2003-11-17	980	989	972	979	10,400	489.50
2003-11-14	1,000	1,020	990	995	11,200	497.50
2003-11-13	1,020	1,040	1,010	1,040	5,100	520
2003-11-12	1,000	1,030	980	1,010	23,100	505
2003-11-11	1,090	1,090	980	980	27,800	490
2003-11-10	1,110	1,110	1,080	1,110	2,100	555
2003-11-07	1,150	1,150	1,080	1,100	19,300	550
2003-11-06	1,100	1,170	1,090	1,140	52,900	570
2003-11-05	1,080	1,080	1,070	1,080	3,600	540
2003-11-04	1,140	1,150	1,100	1,100	7,500	550
2003-10-31	1,150	1,150	1,070	1,080	8,900	540
2003-10-30	1,090	1,170	1,080	1,150	46,800	575
2003-10-29	1,020	1,070	1,020	1,070	13,700	535
2003-10-28	1,000	1,020	985	990	7,900	495
2003-10-27	1,070	1,070	960	999	19,500	499.50
2003-10-24	1,100	1,100	1,030	1,070	27,000	535
2003-10-23	1,130	1,130	1,030	1,050	34,300	525
2003-10-22	1,180	1,190	1,150	1,150	77,600	575
2003-10-21	1,200	1,230	1,140	1,150	90,700	575
2003-10-20	1,120	1,230	1,100	1,150	165,900	575
2003-10-17	1,000	1,060	1,000	1,060	38,800	530
2003-10-16	935	970	920	956	20,800	478
2003-10-15	930	935	920	935	9,600	467.50
2003-10-14	931	933	918	929	8,400	464.50
2003-10-10	895	931	894	931	4,500	465.50
2003-10-09	922	922	880	895	8,800	447.50
2003-10-08	941	941	921	922	8,400	461
2003-10-07	980	990	931	950	12,100	475
2003-10-06	986	1,000	940	940	8,100	470
2003-10-03	980	1,010	980	996	15,100	498
2003-10-02	910	978	910	978	35,500	489
2003-10-01	845	905	845	905	11,200	452.50
2003-09-30	835	861	835	857	12,900	428.50
2003-09-29	850	850	835	835	4,600	417.50
2003-09-26	820	830	810	830	16,600	415
2003-09-25	861	861	820	830	31,400	415
2003-09-24	890	890	865	871	13,700	435.50
2003-09-22	882	905	881	900	12,800	450
2003-09-19	900	920	895	895	16,700	447.50
2003-09-18	900	900	861	890	36,600	445
2003-09-17	980	980	880	890	52,300	445
2003-09-16	1,000	1,000	970	980	10,200	490
2003-09-12	1,000	1,010	980	990	18,800	495
2003-09-11	980	1,000	970	973	16,500	486.50
2003-09-10	990	1,040	983	1,020	30,300	510
2003-09-09	930	985	925	963	30,400	481.50
2003-09-08	950	950	921	921	20,500	460.50
2003-09-05	1,000	1,000	920	980	38,200	490
2003-09-04	1,000	1,010	1,000	1,000	10,100	500
2003-09-03	1,030	1,040	990	1,000	22,600	500
2003-09-02	1,050	1,060	1,020	1,030	31,600	515
2003-09-01	1,070	1,090	1,030	1,040	24,500	520
2003-08-29	1,020	1,050	1,010	1,050	14,200	525
2003-08-28	1,060	1,060	1,000	1,020	13,800	510
2003-08-27	1,030	1,110	1,030	1,070	19,900	535
2003-08-26	1,020	1,020	975	1,010	41,000	505
2003-08-25	1,060	1,060	1,000	1,020	44,900	510
2003-08-22	1,170	1,170	1,080	1,100	42,200	550
2003-08-21	1,090	1,200	1,090	1,170	67,400	585
2003-08-20	1,000	1,070	1,000	1,070	53,200	535
2003-08-19	950	1,000	950	970	64,500	485
2003-08-18	880	955	880	940	37,600	470
2003-08-15	880	890	875	880	31,500	440
2003-08-14	841	885	835	880	30,300	440
2003-08-13	794	835	777	835	35,100	417.50
2003-08-12	775	800	770	794	24,600	397
2003-08-11	770	770	750	765	28,100	382.50
2003-08-08	760	769	748	760	33,700	380
2003-08-07	770	771	755	764	35,100	382
2003-08-06	800	800	779	788	49,200	394
2003-08-05	810	834	800	810	53,300	405
2003-08-04	748	809	745	800	73,100	400
2003-08-01	749	770	749	756	33,000	378
2003-07-31	769	770	740	749	72,800	374.50
2003-07-30	772	789	770	779	63,400	389.50
2003-07-29	721	775	721	770	99,200	385
2003-07-28	693	740	690	720	103,900	360
2003-07-25	640	685	630	660	87,400	330
2003-07-24	610	621	610	620	33,100	310
2003-07-23	580	605	580	600	18,400	300
2003-07-22	610	615	575	580	46,600	290
2003-07-18	620	620	601	620	41,500	310
2003-07-17	670	675	633	633	56,300	316.50
2003-07-16	655	680	650	670	80,200	335
2003-07-15	657	657	643	647	54,500	323.50
2003-07-14	620	650	620	637	25,300	318.50
2003-07-11	623	625	610	625	29,500	312.50
2003-07-10	630	640	624	625	64,000	312.50
2003-07-09	640	640	601	614	48,200	307
2003-07-08	650	670	641	641	115,600	320.50
2003-07-07	590	649	590	630	136,900	315
2003-07-04	546	579	545	560	92,700	280
2003-07-03	545	585	535	535	104,400	267.50
2003-07-02	546	550	535	540	56,400	270
2003-07-01	545	550	536	536	85,500	268
2003-06-30	530	550	525	535	38,500	267.50
2003-06-27	491	520	491	520	49,200	260
2003-06-26	480	490	480	481	19,700	240.50
2003-06-25	462	485	460	480	23,300	240
2003-06-24	467	467	450	452	31,200	226
2003-06-23	465	470	450	463	44,900	231.50
2003-06-20	451	465	445	450	34,000	225
2003-06-19	482	490	460	461	25,400	230.50
2003-06-18	482	499	480	480	18,100	240
2003-06-17	485	495	478	478	31,400	239
2003-06-16	499	504	478	480	18,200	240
2003-06-13	520	520	491	510	12,500	255
2003-06-12	539	540	510	510	18,400	255
2003-06-11	543	550	525	540	29,900	270
2003-06-10	540	540	520	540	12,500	270
2003-06-09	529	549	510	549	15,000	274.50
2003-06-06	549	565	528	528	38,700	264
2003-06-05	550	560	530	550	67,900	275
2003-06-04	510	530	500	530	51,500	265
2003-06-03	498	499	485	494	9,800	247
2003-06-02	485	500	475	480	11,300	240
2003-05-30	500	510	480	480	17,200	240
2003-05-29	485	520	485	505	42,200	252.50
2003-05-28	480	486	474	479	16,900	239.50
2003-05-27	470	479	460	479	7,900	239.50
2003-05-26	510	515	475	480	46,000	240
2003-05-23	465	510	460	500	66,300	250
2003-05-22	457	460	450	460	15,900	230
2003-05-21	457	475	457	457	43,600	228.50
2003-05-20	429	455	420	455	29,200	227.50
2003-05-19	435	435	420	426	20,900	213
2003-05-16	447	448	440	440	6,700	220
2003-05-15	459	460	420	441	57,500	220.50
2003-05-14	470	470	451	459	30,500	229.50
2003-05-13	473	510	470	471	132,400	235.50
2003-05-12	430	475	430	448	147,700	224
2003-05-09	380	419	375	415	31,100	207.50
2003-05-08	370	380	370	380	20,400	190
2003-05-07	362	370	358	361	13,800	180.50
2003-05-06	365	365	351	352	21,800	176
2003-05-02	341	360	338	347	47,300	173.50
2003-05-01	352	354	335	341	54,900	170.50
2003-04-30	371	379	353	365	23,300	182.50
2003-04-28	374	381	367	370	39,300	185
2003-04-25	362	370	345	369	93,200	184.50
2003-04-24	421	424	400	405	50,800	202.50
2003-04-23	415	435	400	406	40,400	203
2003-04-22	440	450	400	410	144,000	205
2003-04-21	404	445	404	430	194,600	215
2003-04-18	347	400	347	379	131,300	189.50
2003-04-17	336	350	335	347	35,600	173.50
2003-04-16	343	346	335	335	15,800	167.50
2003-04-15	340	345	335	340	8,000	170
2003-04-14	345	350	336	340	11,900	170
2003-04-11	346	347	340	340	16,400	170
2003-04-10	355	355	345	349	18,300	174.50
2003-04-09	352	360	350	351	20,200	175.50
2003-04-08	360	360	342	352	16,300	176
2003-04-07	360	380	355	359	15,500	179.50
2003-04-04	346	356	346	350	2,700	175
2003-04-03	341	355	340	345	25,700	172.50
2003-04-02	380	380	335	340	23,800	170
2003-04-01	385	385	370	379	6,800	189.50
2003-03-31	411	411	380	385	15,100	192.50
2003-03-28	405	410	405	410	6,500	205
2003-03-27	400	400	400	400	3,500	200
2003-03-26	400	411	390	390	24,300	195
2003-03-25	420	420	406	406	17,900	203
2003-03-24	405	410	390	410	15,300	205
2003-03-20	405	405	395	395	14,400	197.50
2003-03-19	410	410	401	410	17,100	205
2003-03-18	417	417	405	405	8,400	202.50
2003-03-17	419	419	402	402	8,300	201
2003-03-14	405	435	405	418	19,100	209
2003-03-13	400	438	390	400	23,000	200
2003-03-12	410	410	390	400	23,000	200
2003-03-11	449	449	410	410	16,200	205
2003-03-10	470	470	460	460	12,800	230
2003-03-07	503	503	486	486	6,700	243
2003-03-06	500	510	500	505	4,200	252.50
2003-03-05	500	510	500	505	4,700	252.50
2003-03-04	520	520	500	500	15,300	250
2003-03-03	530	530	515	515	3,100	257.50
2003-02-28	550	555	550	555	1,500	277.50
2003-02-27	560	560	551	560	2,400	280
2003-02-26	590	590	560	560	7,300	280
2003-02-25	619	619	590	590	5,100	295
2003-02-24	630	630	610	620	3,100	310
2003-02-21	620	620	600	600	4,100	300
2003-02-20	610	610	610	610	200	305
2003-02-19	610	630	610	630	1,300	315
2003-02-18	620	620	584	615	14,600	307.50
2003-02-17	630	630	620	620	1,300	310
2003-02-14	611	625	611	625	400	312.50
2003-02-13	620	620	610	610	3,500	305
2003-02-12	632	632	620	620	3,200	310
2003-02-10	649	650	649	650	1,900	325
2003-02-07	620	650	620	650	6,400	325
2003-02-06	611	611	610	610	4,800	305
2003-02-05	620	620	610	610	4,100	305
2003-02-04	620	620	620	620	500	310
2003-02-03	640	640	630	630	1,200	315
2003-01-31	640	640	640	640	500	320
2003-01-30	650	655	640	649	2,500	324.50
2003-01-29	650	655	650	650	3,500	325
2003-01-28	650	655	650	655	7,900	327.50
2003-01-27	671	671	650	650	4,700	325
2003-01-24	700	700	690	700	11,800	350
2003-01-23	670	699	670	685	9,200	342.50
2003-01-22	700	700	680	680	9,700	340
2003-01-21	655	700	655	700	11,800	350
2003-01-20	650	650	620	645	25,000	322.50
2003-01-17	615	700	612	700	17,200	350
2003-01-16	620	620	610	610	14,600	305
2003-01-15	606	625	595	620	10,500	310
2003-01-14	600	600	595	600	5,300	300
2003-01-10	601	609	592	600	6,100	300
2003-01-09	625	625	600	600	12,800	300
2003-01-08	630	630	615	624	5,000	312
2003-01-07	631	640	620	620	5,500	310
2003-01-06	640	640	640	640	3,000	320

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