6323 ローツェ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	465	465	452	452	37,900	45.20
2007-12-27	481	481	465	471	12,300	47.10
2007-12-26	470	482	470	479	7,400	47.90
2007-12-25	479	487	465	469	17,400	46.90
2007-12-21	461	474	459	474	17,600	47.40
2007-12-20	475	480	455	460	44,400	46
2007-12-19	485	493	470	480	25,600	48
2007-12-18	458	480	452	480	44,700	48
2007-12-17	488	488	463	468	91,700	46.80
2007-12-14	519	519	500	501	44,400	50.10
2007-12-13	531	535	501	520	58,400	52
2007-12-12	515	527	505	526	58,400	52.60
2007-12-11	510	527	506	525	123,800	52.50
2007-12-10	475	507	475	498	144,800	49.80
2007-12-07	450	464	446	462	40,500	46.20
2007-12-06	450	450	441	441	17,000	44.10
2007-12-05	446	446	430	440	11,500	44
2007-12-04	439	449	439	448	33,300	44.80
2007-12-03	448	459	448	454	35,300	45.40
2007-11-30	440	445	440	443	21,700	44.30
2007-11-29	445	447	437	440	23,400	44
2007-11-28	436	440	434	435	30,900	43.50
2007-11-27	436	438	430	430	50,400	43
2007-11-26	438	453	438	446	33,300	44.60
2007-11-22	425	440	420	435	23,500	43.50
2007-11-21	430	454	430	435	82,100	43.50
2007-11-20	411	430	401	430	136,700	43
2007-11-19	440	449	401	401	197,100	40.10
2007-11-16	453	461	436	455	130,000	45.50
2007-11-15	480	480	450	453	156,600	45.30
2007-11-14	485	492	477	480	87,100	48
2007-11-13	477	490	470	480	56,500	48
2007-11-12	488	493	472	472	81,500	47.20
2007-11-09	519	523	508	512	39,100	51.20
2007-11-08	502	522	501	509	97,400	50.90
2007-11-07	569	569	541	542	56,800	54.20
2007-11-06	570	578	570	570	27,800	57
2007-11-05	591	595	570	572	55,600	57.20
2007-11-02	592	600	585	591	32,700	59.10
2007-11-01	604	614	602	608	21,300	60.80
2007-10-31	590	595	587	592	19,300	59.20
2007-10-30	596	600	586	587	68,500	58.70
2007-10-29	590	606	590	596	51,800	59.60
2007-10-26	596	596	585	589	52,400	58.90
2007-10-25	613	615	591	596	71,100	59.60
2007-10-24	643	645	612	613	85,500	61.30
2007-10-23	660	660	637	637	43,000	63.70
2007-10-22	640	648	632	641	38,200	64.10
2007-10-19	661	669	655	669	31,100	66.90
2007-10-18	666	666	650	661	53,500	66.10
2007-10-17	673	681	647	650	77,100	65
2007-10-16	694	700	678	683	58,800	68.30
2007-10-15	746	750	695	704	185,200	70.40
2007-10-12	663	675	663	666	23,200	66.60
2007-10-11	670	674	651	673	39,900	67.30
2007-10-10	706	709	662	675	92,700	67.50
2007-10-09	665	695	665	687	129,500	68.70
2007-10-05	595	650	593	649	85,900	64.90
2007-10-04	577	603	569	590	48,800	59
2007-10-03	580	584	565	574	92,700	57.40
2007-10-02	603	603	581	583	45,900	58.30
2007-10-01	591	605	588	590	59,200	59
2007-09-28	601	612	590	592	61,200	59.20
2007-09-27	580	588	575	581	61,000	58.10
2007-09-26	545	560	535	550	66,200	55
2007-09-25	570	579	545	545	71,900	54.50
2007-09-21	596	596	571	583	47,100	58.30
2007-09-20	636	636	591	600	29,800	60
2007-09-19	620	628	610	616	20,000	61.60
2007-09-18	602	607	585	600	23,100	60
2007-09-14	620	620	602	612	16,700	61.20
2007-09-13	606	620	596	596	14,500	59.60
2007-09-12	626	632	606	623	14,000	62.30
2007-09-11	626	632	590	616	27,300	61.60
2007-09-10	618	649	618	620	25,600	62
2007-09-07	697	697	655	678	9,600	67.80
2007-09-06	657	693	650	693	36,700	69.30
2007-09-05	709	719	685	687	40,800	68.70
2007-09-04	719	730	696	719	47,400	71.90
2007-09-03	695	720	685	714	58,400	71.40
2007-08-31	710	711	665	705	92,600	70.50
2007-08-30	668	715	668	690	124,100	69
2007-08-29	627	660	611	648	74,200	64.80
2007-08-28	601	690	601	657	127,200	65.70
2007-08-27	575	605	570	605	82,200	60.50
2007-08-24	580	587	563	569	80,300	56.90
2007-08-23	580	597	561	570	79,100	57
2007-08-22	560	570	555	568	56,600	56.80
2007-08-21	540	570	525	570	102,000	57
2007-08-20	588	600	550	559	103,500	55.90
2007-08-17	608	610	559	580	78,800	58
2007-08-16	612	620	595	617	44,100	61.70
2007-08-15	635	643	626	637	29,400	63.70
2007-08-14	630	649	630	645	35,800	64.50
2007-08-13	650	658	630	644	100,600	64.40
2007-08-10	655	670	612	650	112,100	65
2007-08-09	711	724	680	683	94,800	68.30
2007-08-08	781	787	726	731	47,100	73.10
2007-08-07	759	776	750	761	26,200	76.10
2007-08-06	750	750	720	742	52,000	74.20
2007-08-03	774	789	755	760	44,200	76
2007-08-02	810	810	771	778	45,200	77.80
2007-08-01	800	810	790	810	34,100	81
2007-07-31	783	817	783	800	40,300	80
2007-07-30	770	787	765	778	56,100	77.80
2007-07-27	760	785	752	785	48,900	78.50
2007-07-26	812	815	790	790	59,400	79
2007-07-25	794	838	792	828	46,100	82.80
2007-07-24	780	844	773	840	113,100	84
2007-07-23	780	788	760	784	127,000	78.40
2007-07-20	848	871	805	810	155,600	81
2007-07-19	855	887	847	868	82,700	86.80
2007-07-18	869	870	820	855	274,000	85.50
2007-07-17	914	930	876	899	269,200	89.90
2007-07-13	1,041	1,064	1,041	1,064	67,600	106.40
2007-07-12	1,066	1,074	1,012	1,034	117,200	103.40
2007-07-11	1,090	1,110	1,050	1,091	130,600	109.10
2007-07-10	1,131	1,132	1,111	1,118	94,600	111.80
2007-07-09	1,112	1,140	1,112	1,134	133,400	113.40
2007-07-06	1,090	1,092	1,076	1,092	83,900	109.20
2007-07-05	1,060	1,094	1,060	1,076	83,400	107.60
2007-07-04	1,059	1,065	1,040	1,053	83,300	105.30
2007-07-03	1,090	1,096	1,070	1,072	161,100	107.20
2007-07-02	1,024	1,077	1,010	1,070	157,000	107
2007-06-29	985	1,021	982	1,004	315,300	100.40
2007-06-28	954	975	949	975	29,700	97.50
2007-06-27	957	957	938	946	54,100	94.60
2007-06-26	960	966	948	957	74,900	95.70
2007-06-25	942	974	937	970	134,300	97
2007-06-22	922	940	913	929	178,100	92.90
2007-06-21	904	920	901	912	38,400	91.20
2007-06-20	907	920	903	912	44,700	91.20
2007-06-19	918	926	911	914	36,700	91.40
2007-06-18	940	944	928	928	128,900	92.80
2007-06-15	901	917	891	914	117,500	91.40
2007-06-14	890	895	880	894	54,400	89.40
2007-06-13	851	875	851	870	45,800	87
2007-06-12	854	879	853	864	50,100	86.40
2007-06-11	865	879	846	850	89,500	85
2007-06-08	879	879	852	854	87,100	85.40
2007-06-07	909	918	890	898	82,600	89.80
2007-06-06	880	928	868	919	230,500	91.90
2007-06-05	840	860	830	860	117,600	86
2007-06-04	842	845	830	834	69,900	83.40
2007-06-01	809	825	809	824	52,700	82.40
2007-05-31	833	837	815	819	70,500	81.90
2007-05-30	823	838	815	827	195,500	82.70
2007-05-29	792	820	792	815	127,500	81.50
2007-05-28	780	789	777	789	54,800	78.90
2007-05-25	753	770	740	770	29,900	77
2007-05-24	760	770	758	761	8,500	76.10
2007-05-23	774	774	760	770	19,000	77
2007-05-22	762	774	756	774	18,400	77.40
2007-05-21	770	777	754	770	28,600	77
2007-05-18	747	755	740	751	20,700	75.10
2007-05-17	753	754	741	747	6,600	74.70
2007-05-16	741	755	741	748	26,300	74.80
2007-05-15	770	770	741	751	48,400	75.10
2007-05-14	775	787	770	771	23,600	77.10
2007-05-11	776	780	770	770	35,200	77
2007-05-10	791	792	781	786	25,400	78.60
2007-05-09	792	796	785	790	77,000	79
2007-05-08	782	792	776	788	27,400	78.80
2007-05-07	790	794	780	790	54,200	79
2007-05-02	789	789	766	783	46,500	78.30
2007-05-01	752	790	750	780	101,500	78
2007-04-27	718	745	716	744	67,300	74.40
2007-04-26	711	719	709	714	21,900	71.40
2007-04-25	710	717	705	710	26,600	71
2007-04-24	709	712	705	711	36,500	71.10
2007-04-23	710	716	705	705	24,900	70.50
2007-04-20	705	710	703	710	38,000	71
2007-04-19	705	709	696	705	64,800	70.50
2007-04-18	720	727	704	705	65,600	70.50
2007-04-17	714	724	701	715	98,000	71.50
2007-04-16	750	750	711	724	146,800	72.40
2007-04-13	710	711	703	711	18,600	71.10
2007-04-12	692	708	692	705	39,200	70.50
2007-04-11	695	700	688	692	13,700	69.20
2007-04-10	695	697	690	695	9,000	69.50
2007-04-09	705	705	688	689	19,800	68.90
2007-04-06	705	715	693	703	19,600	70.30
2007-04-05	710	710	703	707	14,400	70.70
2007-04-04	700	716	700	714	28,400	71.40
2007-04-03	699	699	694	698	10,000	69.80
2007-04-02	698	704	693	694	18,900	69.40
2007-03-30	695	696	686	694	15,100	69.40
2007-03-29	680	691	677	690	18,800	69
2007-03-28	692	696	682	688	16,800	68.80
2007-03-27	687	697	685	692	15,700	69.20
2007-03-26	693	693	674	682	33,000	68.20
2007-03-23	709	709	691	695	19,100	69.50
2007-03-22	708	719	690	699	48,900	69.90
2007-03-20	710	712	698	701	33,600	70.10
2007-03-19	714	714	694	705	18,100	70.50
2007-03-16	720	722	704	714	37,400	71.40
2007-03-15	726	745	720	729	21,800	72.90
2007-03-14	740	740	711	724	29,400	72.40
2007-03-13	760	760	739	752	24,400	75.20
2007-03-12	740	760	733	760	37,700	76
2007-03-09	702	727	702	725	22,100	72.50
2007-03-08	681	714	675	705	28,200	70.50
2007-03-07	715	720	682	690	48,200	69
2007-03-06	670	700	655	700	37,100	70
2007-03-05	710	714	690	690	37,200	69
2007-03-02	730	741	695	721	35,300	72.10
2007-03-01	726	748	716	748	38,300	74.80
2007-02-28	667	720	663	719	69,500	71.90
2007-02-27	763	768	745	747	31,400	74.70
2007-02-26	772	777	753	762	46,300	76.20
2007-02-23	781	798	752	768	48,200	76.80
2007-02-22	1,521	1,528	1,495	1,511	48,500	75.55
2007-02-21	1,524	1,530	1,520	1,520	10,000	76
2007-02-20	1,528	1,535	1,515	1,522	23,500	76.10
2007-02-19	1,530	1,535	1,516	1,524	14,300	76.20
2007-02-16	1,530	1,530	1,501	1,517	27,700	75.85
2007-02-15	1,559	1,559	1,531	1,531	18,200	76.55
2007-02-14	1,534	1,578	1,534	1,560	21,500	78
2007-02-13	1,552	1,578	1,530	1,548	33,600	77.40
2007-02-09	1,561	1,580	1,557	1,578	9,600	78.90
2007-02-08	1,576	1,590	1,560	1,575	24,800	78.75
2007-02-07	1,579	1,590	1,561	1,561	53,900	78.05
2007-02-06	1,628	1,629	1,582	1,590	81,400	79.50
2007-02-05	1,590	1,600	1,586	1,599	35,400	79.95
2007-02-02	1,585	1,590	1,579	1,584	22,800	79.20
2007-02-01	1,580	1,580	1,563	1,572	21,800	78.60
2007-01-31	1,562	1,600	1,560	1,570	18,100	78.50
2007-01-30	1,560	1,579	1,560	1,560	29,400	78
2007-01-29	1,580	1,581	1,558	1,558	20,700	77.90
2007-01-26	1,565	1,599	1,565	1,580	18,900	79
2007-01-25	1,590	1,590	1,573	1,574	52,300	78.70
2007-01-24	1,603	1,622	1,590	1,603	70,600	80.15
2007-01-23	1,605	1,639	1,605	1,617	58,900	80.85
2007-01-22	1,660	1,661	1,630	1,655	92,600	82.75
2007-01-19	1,589	1,625	1,578	1,605	119,000	80.25
2007-01-18	1,561	1,595	1,557	1,580	69,900	79
2007-01-17	1,590	1,590	1,550	1,573	111,400	78.65
2007-01-16	1,655	1,700	1,552	1,590	283,600	79.50
2007-01-15	1,535	1,535	1,535	1,535	11,600	76.75
2007-01-12	1,300	1,344	1,300	1,335	9,400	66.75
2007-01-11	1,281	1,300	1,281	1,290	10,500	64.50
2007-01-10	1,315	1,315	1,300	1,300	7,300	65
2007-01-09	1,291	1,311	1,291	1,311	16,800	65.55
2007-01-05	1,320	1,320	1,310	1,311	26,700	65.55
2007-01-04	1,309	1,334	1,309	1,330	9,500	66.50

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