6323 ローツェ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,065	1,150	1,065	1,140	29,600	57
2004-12-29	1,046	1,060	1,046	1,060	16,100	53
2004-12-28	1,037	1,055	1,035	1,040	17,100	52
2004-12-27	1,022	1,050	1,022	1,050	12,900	52.50
2004-12-24	1,050	1,080	1,042	1,042	34,800	52.10
2004-12-22	1,000	1,050	1,000	1,040	17,400	52
2004-12-21	966	980	966	975	8,800	48.75
2004-12-20	980	1,000	970	970	12,700	48.50
2004-12-17	953	980	950	980	13,000	49
2004-12-16	960	960	950	959	18,300	47.95
2004-12-15	950	951	935	950	35,300	47.50
2004-12-14	951	960	935	960	18,700	48
2004-12-13	975	975	970	970	9,000	48.50
2004-12-10	972	975	972	975	5,300	48.75
2004-12-09	977	978	972	972	2,300	48.60
2004-12-08	970	980	970	980	3,300	49
2004-12-07	990	990	970	989	4,600	49.45
2004-12-06	990	1,000	985	999	3,900	49.95
2004-12-03	971	1,000	971	1,000	4,700	50
2004-12-02	990	1,000	990	1,000	2,400	50
2004-12-01	1,020	1,020	990	1,000	10,400	50
2004-11-30	990	1,030	990	1,020	6,200	51
2004-11-29	960	980	960	980	5,300	49
2004-11-26	960	966	955	959	3,800	47.95
2004-11-25	975	980	975	980	1,500	49
2004-11-24	965	980	960	960	2,500	48
2004-11-22	961	970	960	970	12,900	48.50
2004-11-19	965	973	965	970	2,000	48.50
2004-11-18	980	985	975	975	1,200	48.75
2004-11-17	990	990	966	989	3,400	49.45
2004-11-16	1,000	1,000	990	990	2,000	49.50
2004-11-15	996	1,000	996	1,000	1,600	50
2004-11-12	972	1,000	960	1,000	8,800	50
2004-11-11	1,000	1,000	985	985	3,600	49.25
2004-11-10	1,000	1,000	995	1,000	4,500	50
2004-11-09	1,000	1,000	995	995	7,200	49.75
2004-11-08	1,020	1,020	995	995	6,700	49.75
2004-11-05	1,000	1,010	1,000	1,010	8,500	50.50
2004-11-04	951	985	950	985	8,200	49.25
2004-11-02	930	950	928	945	16,000	47.25
2004-11-01	945	945	921	923	11,900	46.15
2004-10-29	950	950	940	950	4,300	47.50
2004-10-28	951	960	946	946	6,200	47.30
2004-10-27	951	952	951	951	3,700	47.55
2004-10-26	954	957	950	950	12,500	47.50
2004-10-25	1,000	1,000	950	952	12,300	47.60
2004-10-22	1,010	1,010	1,000	1,010	6,200	50.50
2004-10-21	1,030	1,050	1,010	1,010	3,200	50.50
2004-10-20	1,050	1,050	1,020	1,030	3,700	51.50
2004-10-19	1,090	1,090	1,000	1,070	26,900	53.50
2004-10-18	1,120	1,130	1,040	1,100	35,000	55
2004-10-15	1,110	1,120	1,110	1,120	5,800	56
2004-10-14	1,150	1,150	1,120	1,140	7,700	57
2004-10-13	1,160	1,160	1,140	1,150	6,300	57.50
2004-10-12	1,150	1,160	1,140	1,140	11,300	57
2004-10-08	1,130	1,150	1,120	1,130	12,200	56.50
2004-10-07	1,120	1,150	1,120	1,120	9,600	56
2004-10-06	1,090	1,120	1,090	1,110	7,100	55.50
2004-10-05	1,080	1,100	1,080	1,090	3,900	54.50
2004-10-04	1,100	1,120	1,070	1,070	14,500	53.50
2004-10-01	1,040	1,070	1,040	1,070	1,800	53.50
2004-09-30	1,050	1,060	1,050	1,050	2,900	52.50
2004-09-29	1,070	1,070	1,050	1,050	1,100	52.50
2004-09-28	1,070	1,070	1,050	1,060	4,100	53
2004-09-27	1,120	1,120	1,080	1,080	700	54
2004-09-24	1,100	1,130	1,080	1,080	6,400	54
2004-09-22	1,120	1,120	1,110	1,110	3,800	55.50
2004-09-21	1,110	1,150	1,100	1,120	9,200	56
2004-09-17	1,120	1,120	1,100	1,100	6,900	55
2004-09-16	1,120	1,120	1,110	1,120	7,400	56
2004-09-15	1,160	1,160	1,110	1,120	13,800	56
2004-09-14	1,130	1,130	1,110	1,120	13,500	56
2004-09-13	1,120	1,130	1,100	1,130	12,200	56.50
2004-09-10	1,130	1,140	1,120	1,130	3,100	56.50
2004-09-09	1,140	1,140	1,140	1,140	500	57
2004-09-08	1,140	1,140	1,110	1,120	1,800	56
2004-09-07	1,150	1,170	1,130	1,130	2,000	56.50
2004-09-06	1,170	1,170	1,120	1,150	600	57.50
2004-09-03	1,190	1,190	1,190	1,190	700	59.50
2004-09-02	1,200	1,200	1,100	1,170	8,100	58.50
2004-09-01	1,230	1,230	1,200	1,200	5,800	60
2004-08-31	1,220	1,230	1,210	1,230	2,900	61.50
2004-08-30	1,230	1,250	1,200	1,230	6,800	61.50
2004-08-27	1,150	1,190	1,150	1,190	4,200	59.50
2004-08-26	1,150	1,160	1,150	1,160	1,000	58
2004-08-25	1,160	1,200	1,150	1,150	3,900	57.50
2004-08-24	1,100	1,150	1,100	1,150	2,500	57.50
2004-08-23	1,100	1,120	1,100	1,120	2,000	56
2004-08-20	1,140	1,140	1,090	1,090	2,300	54.50
2004-08-19	1,130	1,130	1,090	1,120	1,800	56
2004-08-18	1,130	1,140	1,090	1,130	2,100	56.50
2004-08-17	1,140	1,150	1,100	1,110	2,700	55.50
2004-08-16	1,150	1,150	1,100	1,140	3,300	57
2004-08-13	1,150	1,150	1,120	1,150	2,200	57.50
2004-08-12	1,150	1,150	1,140	1,150	3,200	57.50
2004-08-11	1,160	1,170	1,150	1,160	5,000	58
2004-08-10	1,140	1,160	1,130	1,160	2,500	58
2004-08-09	1,090	1,150	1,090	1,150	1,900	57.50
2004-08-06	1,190	1,190	1,150	1,150	1,900	57.50
2004-08-05	1,150	1,190	1,130	1,190	5,600	59.50
2004-08-04	1,150	1,150	1,050	1,130	11,600	56.50
2004-08-03	1,220	1,220	1,160	1,160	5,300	58
2004-08-02	1,260	1,260	1,220	1,220	3,400	61
2004-07-30	1,240	1,270	1,240	1,260	1,600	63
2004-07-29	1,300	1,300	1,220	1,260	4,000	63
2004-07-28	1,290	1,300	1,290	1,300	2,800	65
2004-07-27	1,300	1,300	1,260	1,280	12,100	64
2004-07-26	1,300	1,300	1,290	1,300	12,700	65
2004-07-23	1,300	1,300	1,290	1,300	10,600	65
2004-07-22	1,310	1,310	1,270	1,300	22,000	65
2004-07-21	1,370	1,380	1,340	1,340	5,800	67
2004-07-20	1,390	1,390	1,350	1,370	18,700	68.50
2004-07-16	1,310	1,330	1,280	1,330	19,400	66.50
2004-07-15	1,340	1,340	1,300	1,340	10,200	67
2004-07-14	1,400	1,400	1,320	1,340	5,600	67
2004-07-13	1,380	1,410	1,380	1,400	4,900	70
2004-07-12	1,370	1,410	1,370	1,370	15,900	68.50
2004-07-09	1,310	1,350	1,310	1,350	13,800	67.50
2004-07-08	1,350	1,350	1,310	1,310	9,500	65.50
2004-07-07	1,350	1,350	1,250	1,350	21,300	67.50
2004-07-06	1,450	1,450	1,370	1,390	26,800	69.50
2004-07-05	1,470	1,480	1,430	1,450	17,600	72.50
2004-07-02	1,450	1,480	1,450	1,480	11,800	74
2004-07-01	1,460	1,470	1,450	1,460	13,600	73
2004-06-30	1,470	1,480	1,460	1,470	8,000	73.50
2004-06-29	1,490	1,490	1,470	1,480	8,000	74
2004-06-28	1,490	1,490	1,470	1,490	5,100	74.50
2004-06-25	1,480	1,490	1,470	1,480	13,900	74
2004-06-24	1,480	1,500	1,470	1,480	11,200	74
2004-06-23	1,480	1,500	1,470	1,480	18,800	74
2004-06-22	1,480	1,500	1,480	1,480	19,600	74
2004-06-21	1,450	1,540	1,420	1,460	38,900	73
2004-06-18	1,470	1,470	1,430	1,460	26,900	73
2004-06-17	1,480	1,480	1,440	1,470	19,700	73.50
2004-06-16	1,500	1,510	1,440	1,480	35,900	74
2004-06-15	1,480	1,480	1,460	1,480	21,800	74
2004-06-14	1,520	1,540	1,480	1,500	36,800	75
2004-06-11	1,540	1,540	1,480	1,510	27,000	75.50
2004-06-10	1,480	1,570	1,470	1,550	68,400	77.50
2004-06-09	1,470	1,500	1,460	1,480	43,600	74
2004-06-08	1,520	1,520	1,440	1,480	62,300	74
2004-06-07	1,410	1,530	1,400	1,530	233,400	76.50
2004-06-04	1,340	1,340	1,320	1,330	11,800	66.50
2004-06-03	1,330	1,350	1,320	1,350	9,800	67.50
2004-06-02	1,360	1,360	1,320	1,340	8,900	67
2004-06-01	1,350	1,360	1,320	1,360	14,000	68
2004-05-31	1,350	1,370	1,320	1,350	20,900	67.50
2004-05-28	1,290	1,340	1,270	1,330	40,100	66.50
2004-05-27	1,250	1,300	1,250	1,290	15,900	64.50
2004-05-26	1,280	1,290	1,210	1,250	8,100	62.50
2004-05-25	1,290	1,300	1,280	1,300	10,300	65
2004-05-24	1,300	1,330	1,290	1,300	20,600	65
2004-05-21	1,300	1,300	1,280	1,290	12,800	64.50
2004-05-20	1,300	1,320	1,270	1,280	19,000	64
2004-05-19	1,270	1,300	1,250	1,290	18,100	64.50
2004-05-18	1,220	1,270	1,200	1,250	16,800	62.50
2004-05-17	1,240	1,290	1,150	1,280	67,900	64
2004-05-14	1,200	1,230	1,200	1,220	13,400	61
2004-05-13	1,250	1,260	1,200	1,220	17,500	61
2004-05-12	1,240	1,300	1,200	1,270	18,800	63.50
2004-05-11	1,180	1,230	1,150	1,200	30,800	60
2004-05-10	1,350	1,350	1,170	1,200	53,800	60
2004-05-07	1,370	1,380	1,350	1,370	41,100	68.50
2004-05-06	1,420	1,420	1,380	1,390	62,300	69.50
2004-04-30	1,380	1,420	1,320	1,410	91,900	70.50
2004-04-28	1,390	1,420	1,370	1,380	121,000	69
2004-04-27	1,310	1,370	1,310	1,370	193,100	68.50
2004-04-26	1,320	1,320	1,270	1,300	209,800	65
2004-04-23	1,220	1,250	1,170	1,240	90,100	62
2004-04-22	1,240	1,250	1,190	1,210	75,700	60.50
2004-04-21	1,160	1,250	1,160	1,220	90,100	61
2004-04-20	1,190	1,190	1,140	1,170	17,300	58.50
2004-04-19	1,200	1,200	1,150	1,180	39,700	59
2004-04-16	1,140	1,200	1,130	1,160	54,600	58
2004-04-15	1,190	1,190	1,050	1,090	73,300	54.50
2004-04-14	1,190	1,190	1,130	1,160	74,200	58
2004-04-13	1,190	1,240	1,160	1,200	256,900	60
2004-04-12	1,000	1,090	1,000	1,090	121,800	54.50
2004-04-09	979	991	975	984	61,900	49.20
2004-04-08	1,010	1,010	985	999	46,900	49.95
2004-04-07	1,050	1,050	1,000	1,010	38,000	50.50
2004-04-06	1,050	1,060	981	1,040	80,800	52
2004-04-05	950	1,030	950	1,030	84,400	51.50
2004-04-02	935	935	921	930	23,700	46.50
2004-04-01	945	945	924	930	17,300	46.50
2004-03-31	935	940	921	935	18,300	46.75
2004-03-30	940	940	917	926	20,700	46.30
2004-03-29	906	923	905	923	38,600	46.15
2004-03-26	940	940	908	908	32,500	45.40
2004-03-25	946	950	900	930	57,800	46.50
2004-03-24	949	990	928	930	180,400	46.50
2004-03-23	867	919	865	919	96,600	45.95
2004-03-22	814	819	810	819	27,300	40.95
2004-03-19	815	820	810	813	13,800	40.65
2004-03-18	823	825	815	820	10,100	41
2004-03-17	816	825	815	825	22,200	41.25
2004-03-16	825	825	810	819	26,300	40.95
2004-03-15	870	870	820	825	31,200	41.25
2004-03-12	840	870	840	867	12,000	43.35
2004-03-11	860	867	840	860	25,300	43
2004-03-10	861	880	861	867	13,000	43.35
2004-03-09	860	870	856	870	14,600	43.50
2004-03-08	850	860	845	856	13,500	42.80
2004-03-05	850	850	835	845	9,200	42.25
2004-03-04	855	855	830	830	23,800	41.50
2004-03-03	865	865	850	855	6,100	42.75
2004-03-02	865	870	861	865	3,700	43.25
2004-03-01	870	870	850	865	6,000	43.25
2004-02-27	838	859	837	850	7,400	42.50
2004-02-26	820	830	818	830	2,100	41.50
2004-02-25	820	830	819	819	11,700	40.95
2004-02-24	832	839	820	830	8,700	41.50
2004-02-23	822	838	822	827	10,000	41.35
2004-02-20	815	820	815	819	9,500	40.95
2004-02-19	814	830	814	815	13,600	40.75
2004-02-18	815	815	810	815	7,500	40.75
2004-02-17	830	830	815	815	6,100	40.75
2004-02-16	820	835	820	834	2,200	41.70
2004-02-13	850	850	800	820	16,900	41
2004-02-12	870	870	870	870	200	43.50
2004-02-10	845	872	845	872	6,800	43.60
2004-02-09	860	860	847	847	900	42.35
2004-02-06	850	855	841	855	1,500	42.75
2004-02-05	860	860	821	860	1,900	43
2004-02-04	870	870	850	858	5,200	42.90
2004-02-03	890	890	855	870	3,600	43.50
2004-02-02	890	890	880	890	2,500	44.50
2004-01-30	890	897	890	897	2,400	44.85
2004-01-29	880	900	851	865	11,600	43.25
2004-01-28	910	910	890	893	10,600	44.65
2004-01-27	920	920	900	910	6,800	45.50
2004-01-26	930	930	920	920	3,000	46
2004-01-23	890	900	890	900	9,900	45
2004-01-22	905	908	890	900	8,900	45
2004-01-21	915	915	907	910	7,400	45.50
2004-01-20	948	948	915	915	18,100	45.75
2004-01-19	950	960	915	925	11,600	46.25
2004-01-16	900	930	900	930	14,400	46.50
2004-01-15	885	908	885	898	33,900	44.90
2004-01-14	892	892	878	880	8,000	44
2004-01-13	920	920	890	892	12,700	44.60
2004-01-09	870	940	870	926	20,900	46.30
2004-01-08	866	891	866	871	5,500	43.55
2004-01-07	870	870	860	861	12,500	43.05
2004-01-06	861	880	861	870	20,200	43.50
2004-01-05	850	860	850	853	11,200	42.65

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