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	43.95
2003-12-29	779	826	779	820	8,300	41
2003-12-26	779	790	766	779	26,400	38.95
2003-12-25	790	790	709	725	18,700	36.25
2003-12-24	822	822	780	785	17,500	39.25
2003-12-22	835	835	823	825	12,600	41.25
2003-12-19	869	869	831	835	5,000	41.75
2003-12-18	900	900	860	870	2,800	43.50
2003-12-17	900	902	890	890	3,300	44.50
2003-12-16	902	902	890	890	3,300	44.50
2003-12-15	881	901	881	900	2,100	45
2003-12-12	875	880	875	880	3,100	44
2003-12-11	890	890	871	885	4,900	44.25
2003-12-10	920	921	900	910	10,300	45.50
2003-12-08	910	910	910	910	200	45.50
2003-12-05	930	930	916	916	1,100	45.80
2003-12-04	940	960	940	960	600	48
2003-12-02	985	995	945	970	3,500	48.50
2003-12-01	960	960	910	950	2,400	47.50
2003-11-28	995	995	970	975	6,000	48.75
2003-11-27	977	980	970	980	6,700	49
2003-11-26	975	975	970	975	1,200	48.75
2003-11-25	980	980	975	975	2,000	48.75
2003-11-21	880	900	880	900	8,300	45
2003-11-20	910	920	880	890	15,500	44.50
2003-11-19	934	934	910	910	5,200	45.50
2003-11-18	975	975	900	945	10,100	47.25
2003-11-17	980	989	972	979	10,400	48.95
2003-11-14	1,000	1,020	990	995	11,200	49.75
2003-11-13	1,020	1,040	1,010	1,040	5,100	52
2003-11-12	1,000	1,030	980	1,010	23,100	50.50
2003-11-11	1,090	1,090	980	980	27,800	49
2003-11-10	1,110	1,110	1,080	1,110	2,100	55.50
2003-11-07	1,150	1,150	1,080	1,100	19,300	55
2003-11-06	1,100	1,170	1,090	1,140	52,900	57
2003-11-05	1,080	1,080	1,070	1,080	3,600	54
2003-11-04	1,140	1,150	1,100	1,100	7,500	55
2003-10-31	1,150	1,150	1,070	1,080	8,900	54
2003-10-30	1,090	1,170	1,080	1,150	46,800	57.50
2003-10-29	1,020	1,070	1,020	1,070	13,700	53.50
2003-10-28	1,000	1,020	985	990	7,900	49.50
2003-10-27	1,070	1,070	960	999	19,500	49.95
2003-10-24	1,100	1,100	1,030	1,070	27,000	53.50
2003-10-23	1,130	1,130	1,030	1,050	34,300	52.50
2003-10-22	1,180	1,190	1,150	1,150	77,600	57.50
2003-10-21	1,200	1,230	1,140	1,150	90,700	57.50
2003-10-20	1,120	1,230	1,100	1,150	165,900	57.50
2003-10-17	1,000	1,060	1,000	1,060	38,800	53
2003-10-16	935	970	920	956	20,800	47.80
2003-10-15	930	935	920	935	9,600	46.75
2003-10-14	931	933	918	929	8,400	46.45
2003-10-10	895	931	894	931	4,500	46.55
2003-10-09	922	922	880	895	8,800	44.75
2003-10-08	941	941	921	922	8,400	46.10
2003-10-07	980	990	931	950	12,100	47.50
2003-10-06	986	1,000	940	940	8,100	47
2003-10-03	980	1,010	980	996	15,100	49.80
2003-10-02	910	978	910	978	35,500	48.90
2003-10-01	845	905	845	905	11,200	45.25
2003-09-30	835	861	835	857	12,900	42.85
2003-09-29	850	850	835	835	4,600	41.75
2003-09-26	820	830	810	830	16,600	41.50
2003-09-25	861	861	820	830	31,400	41.50
2003-09-24	890	890	865	871	13,700	43.55
2003-09-22	882	905	881	900	12,800	45
2003-09-19	900	920	895	895	16,700	44.75
2003-09-18	900	900	861	890	36,600	44.50
2003-09-17	980	980	880	890	52,300	44.50
2003-09-16	1,000	1,000	970	980	10,200	49
2003-09-12	1,000	1,010	980	990	18,800	49.50
2003-09-11	980	1,000	970	973	16,500	48.65
2003-09-10	990	1,040	983	1,020	30,300	51
2003-09-09	930	985	925	963	30,400	48.15
2003-09-08	950	950	921	921	20,500	46.05
2003-09-05	1,000	1,000	920	980	38,200	49
2003-09-04	1,000	1,010	1,000	1,000	10,100	50
2003-09-03	1,030	1,040	990	1,000	22,600	50
2003-09-02	1,050	1,060	1,020	1,030	31,600	51.50
2003-09-01	1,070	1,090	1,030	1,040	24,500	52
2003-08-29	1,020	1,050	1,010	1,050	14,200	52.50
2003-08-28	1,060	1,060	1,000	1,020	13,800	51
2003-08-27	1,030	1,110	1,030	1,070	19,900	53.50
2003-08-26	1,020	1,020	975	1,010	41,000	50.50
2003-08-25	1,060	1,060	1,000	1,020	44,900	51
2003-08-22	1,170	1,170	1,080	1,100	42,200	55
2003-08-21	1,090	1,200	1,090	1,170	67,400	58.50
2003-08-20	1,000	1,070	1,000	1,070	53,200	53.50
2003-08-19	950	1,000	950	970	64,500	48.50
2003-08-18	880	955	880	940	37,600	47
2003-08-15	880	890	875	880	31,500	44
2003-08-14	841	885	835	880	30,300	44
2003-08-13	794	835	777	835	35,100	41.75
2003-08-12	775	800	770	794	24,600	39.70
2003-08-11	770	770	750	765	28,100	38.25
2003-08-08	760	769	748	760	33,700	38
2003-08-07	770	771	755	764	35,100	38.20
2003-08-06	800	800	779	788	49,200	39.40
2003-08-05	810	834	800	810	53,300	40.50
2003-08-04	748	809	745	800	73,100	40
2003-08-01	749	770	749	756	33,000	37.80
2003-07-31	769	770	740	749	72,800	37.45
2003-07-30	772	789	770	779	63,400	38.95
2003-07-29	721	775	721	770	99,200	38.50
2003-07-28	693	740	690	720	103,900	36
2003-07-25	640	685	630	660	87,400	33
2003-07-24	610	621	610	620	33,100	31
2003-07-23	580	605	580	600	18,400	30
2003-07-22	610	615	575	580	46,600	29
2003-07-18	620	620	601	620	41,500	31
2003-07-17	670	675	633	633	56,300	31.65
2003-07-16	655	680	650	670	80,200	33.50
2003-07-15	657	657	643	647	54,500	32.35
2003-07-14	620	650	620	637	25,300	31.85
2003-07-11	623	625	610	625	29,500	31.25
2003-07-10	630	640	624	625	64,000	31.25
2003-07-09	640	640	601	614	48,200	30.70
2003-07-08	650	670	641	641	115,600	32.05
2003-07-07	590	649	590	630	136,900	31.50
2003-07-04	546	579	545	560	92,700	28
2003-07-03	545	585	535	535	104,400	26.75
2003-07-02	546	550	535	540	56,400	27
2003-07-01	545	550	536	536	85,500	26.80
2003-06-30	530	550	525	535	38,500	26.75
2003-06-27	491	520	491	520	49,200	26
2003-06-26	480	490	480	481	19,700	24.05
2003-06-25	462	485	460	480	23,300	24
2003-06-24	467	467	450	452	31,200	22.60
2003-06-23	465	470	450	463	44,900	23.15
2003-06-20	451	465	445	450	34,000	22.50
2003-06-19	482	490	460	461	25,400	23.05
2003-06-18	482	499	480	480	18,100	24
2003-06-17	485	495	478	478	31,400	23.90
2003-06-16	499	504	478	480	18,200	24
2003-06-13	520	520	491	510	12,500	25.50
2003-06-12	539	540	510	510	18,400	25.50
2003-06-11	543	550	525	540	29,900	27
2003-06-10	540	540	520	540	12,500	27
2003-06-09	529	549	510	549	15,000	27.45
2003-06-06	549	565	528	528	38,700	26.40
2003-06-05	550	560	530	550	67,900	27.50
2003-06-04	510	530	500	530	51,500	26.50
2003-06-03	498	499	485	494	9,800	24.70
2003-06-02	485	500	475	480	11,300	24
2003-05-30	500	510	480	480	17,200	24
2003-05-29	485	520	485	505	42,200	25.25
2003-05-28	480	486	474	479	16,900	23.95
2003-05-27	470	479	460	479	7,900	23.95
2003-05-26	510	515	475	480	46,000	24
2003-05-23	465	510	460	500	66,300	25
2003-05-22	457	460	450	460	15,900	23
2003-05-21	457	475	457	457	43,600	22.85
2003-05-20	429	455	420	455	29,200	22.75
2003-05-19	435	435	420	426	20,900	21.30
2003-05-16	447	448	440	440	6,700	22
2003-05-15	459	460	420	441	57,500	22.05
2003-05-14	470	470	451	459	30,500	22.95
2003-05-13	473	510	470	471	132,400	23.55
2003-05-12	430	475	430	448	147,700	22.40
2003-05-09	380	419	375	415	31,100	20.75
2003-05-08	370	380	370	380	20,400	19
2003-05-07	362	370	358	361	13,800	18.05
2003-05-06	365	365	351	352	21,800	17.60
2003-05-02	341	360	338	347	47,300	17.35
2003-05-01	352	354	335	341	54,900	17.05
2003-04-30	371	379	353	365	23,300	18.25
2003-04-28	374	381	367	370	39,300	18.50
2003-04-25	362	370	345	369	93,200	18.45
2003-04-24	421	424	400	405	50,800	20.25
2003-04-23	415	435	400	406	40,400	20.30
2003-04-22	440	450	400	410	144,000	20.50
2003-04-21	404	445	404	430	194,600	21.50
2003-04-18	347	400	347	379	131,300	18.95
2003-04-17	336	350	335	347	35,600	17.35
2003-04-16	343	346	335	335	15,800	16.75
2003-04-15	340	345	335	340	8,000	17
2003-04-14	345	350	336	340	11,900	17
2003-04-11	346	347	340	340	16,400	17
2003-04-10	355	355	345	349	18,300	17.45
2003-04-09	352	360	350	351	20,200	17.55
2003-04-08	360	360	342	352	16,300	17.60
2003-04-07	360	380	355	359	15,500	17.95
2003-04-04	346	356	346	350	2,700	17.50
2003-04-03	341	355	340	345	25,700	17.25
2003-04-02	380	380	335	340	23,800	17
2003-04-01	385	385	370	379	6,800	18.95
2003-03-31	411	411	380	385	15,100	19.25
2003-03-28	405	410	405	410	6,500	20.50
2003-03-27	400	400	400	400	3,500	20
2003-03-26	400	411	390	390	24,300	19.50
2003-03-25	420	420	406	406	17,900	20.30
2003-03-24	405	410	390	410	15,300	20.50
2003-03-20	405	405	395	395	14,400	19.75
2003-03-19	410	410	401	410	17,100	20.50
2003-03-18	417	417	405	405	8,400	20.25
2003-03-17	419	419	402	402	8,300	20.10
2003-03-14	405	435	405	418	19,100	20.90
2003-03-13	400	438	390	400	23,000	20
2003-03-12	410	410	390	400	23,000	20
2003-03-11	449	449	410	410	16,200	20.50
2003-03-10	470	470	460	460	12,800	23
2003-03-07	503	503	486	486	6,700	24.30
2003-03-06	500	510	500	505	4,200	25.25
2003-03-05	500	510	500	505	4,700	25.25
2003-03-04	520	520	500	500	15,300	25
2003-03-03	530	530	515	515	3,100	25.75
2003-02-28	550	555	550	555	1,500	27.75
2003-02-27	560	560	551	560	2,400	28
2003-02-26	590	590	560	560	7,300	28
2003-02-25	619	619	590	590	5,100	29.50
2003-02-24	630	630	610	620	3,100	31
2003-02-21	620	620	600	600	4,100	30
2003-02-20	610	610	610	610	200	30.50
2003-02-19	610	630	610	630	1,300	31.50
2003-02-18	620	620	584	615	14,600	30.75
2003-02-17	630	630	620	620	1,300	31
2003-02-14	611	625	611	625	400	31.25
2003-02-13	620	620	610	610	3,500	30.50
2003-02-12	632	632	620	620	3,200	31
2003-02-10	649	650	649	650	1,900	32.50
2003-02-07	620	650	620	650	6,400	32.50
2003-02-06	611	611	610	610	4,800	30.50
2003-02-05	620	620	610	610	4,100	30.50
2003-02-04	620	620	620	620	500	31
2003-02-03	640	640	630	630	1,200	31.50
2003-01-31	640	640	640	640	500	32
2003-01-30	650	655	640	649	2,500	32.45
2003-01-29	650	655	650	650	3,500	32.50
2003-01-28	650	655	650	655	7,900	32.75
2003-01-27	671	671	650	650	4,700	32.50
2003-01-24	700	700	690	700	11,800	35
2003-01-23	670	699	670	685	9,200	34.25
2003-01-22	700	700	680	680	9,700	34
2003-01-21	655	700	655	700	11,800	35
2003-01-20	650	650	620	645	25,000	32.25
2003-01-17	615	700	612	700	17,200	35
2003-01-16	620	620	610	610	14,600	30.50
2003-01-15	606	625	595	620	10,500	31
2003-01-14	600	600	595	600	5,300	30
2003-01-10	601	609	592	600	6,100	30
2003-01-09	625	625	600	600	12,800	30
2003-01-08	630	630	615	624	5,000	31.20
2003-01-07	631	640	620	620	5,500	31
2003-01-06	640	640	640	640	3,000	32

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30