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 | 452 |
2007-12-27 | 481 | 481 | 465 | 471 | 12,300 | 471 |
2007-12-26 | 470 | 482 | 470 | 479 | 7,400 | 479 |
2007-12-25 | 479 | 487 | 465 | 469 | 17,400 | 469 |
2007-12-21 | 461 | 474 | 459 | 474 | 17,600 | 474 |
2007-12-20 | 475 | 480 | 455 | 460 | 44,400 | 460 |
2007-12-19 | 485 | 493 | 470 | 480 | 25,600 | 480 |
2007-12-18 | 458 | 480 | 452 | 480 | 44,700 | 480 |
2007-12-17 | 488 | 488 | 463 | 468 | 91,700 | 468 |
2007-12-14 | 519 | 519 | 500 | 501 | 44,400 | 501 |
2007-12-13 | 531 | 535 | 501 | 520 | 58,400 | 520 |
2007-12-12 | 515 | 527 | 505 | 526 | 58,400 | 526 |
2007-12-11 | 510 | 527 | 506 | 525 | 123,800 | 525 |
2007-12-10 | 475 | 507 | 475 | 498 | 144,800 | 498 |
2007-12-07 | 450 | 464 | 446 | 462 | 40,500 | 462 |
2007-12-06 | 450 | 450 | 441 | 441 | 17,000 | 441 |
2007-12-05 | 446 | 446 | 430 | 440 | 11,500 | 440 |
2007-12-04 | 439 | 449 | 439 | 448 | 33,300 | 448 |
2007-12-03 | 448 | 459 | 448 | 454 | 35,300 | 454 |
2007-11-30 | 440 | 445 | 440 | 443 | 21,700 | 443 |
2007-11-29 | 445 | 447 | 437 | 440 | 23,400 | 440 |
2007-11-28 | 436 | 440 | 434 | 435 | 30,900 | 435 |
2007-11-27 | 436 | 438 | 430 | 430 | 50,400 | 430 |
2007-11-26 | 438 | 453 | 438 | 446 | 33,300 | 446 |
2007-11-22 | 425 | 440 | 420 | 435 | 23,500 | 435 |
2007-11-21 | 430 | 454 | 430 | 435 | 82,100 | 435 |
2007-11-20 | 411 | 430 | 401 | 430 | 136,700 | 430 |
2007-11-19 | 440 | 449 | 401 | 401 | 197,100 | 401 |
2007-11-16 | 453 | 461 | 436 | 455 | 130,000 | 455 |
2007-11-15 | 480 | 480 | 450 | 453 | 156,600 | 453 |
2007-11-14 | 485 | 492 | 477 | 480 | 87,100 | 480 |
2007-11-13 | 477 | 490 | 470 | 480 | 56,500 | 480 |
2007-11-12 | 488 | 493 | 472 | 472 | 81,500 | 472 |
2007-11-09 | 519 | 523 | 508 | 512 | 39,100 | 512 |
2007-11-08 | 502 | 522 | 501 | 509 | 97,400 | 509 |
2007-11-07 | 569 | 569 | 541 | 542 | 56,800 | 542 |
2007-11-06 | 570 | 578 | 570 | 570 | 27,800 | 570 |
2007-11-05 | 591 | 595 | 570 | 572 | 55,600 | 572 |
2007-11-02 | 592 | 600 | 585 | 591 | 32,700 | 591 |
2007-11-01 | 604 | 614 | 602 | 608 | 21,300 | 608 |
2007-10-31 | 590 | 595 | 587 | 592 | 19,300 | 592 |
2007-10-30 | 596 | 600 | 586 | 587 | 68,500 | 587 |
2007-10-29 | 590 | 606 | 590 | 596 | 51,800 | 596 |
2007-10-26 | 596 | 596 | 585 | 589 | 52,400 | 589 |
2007-10-25 | 613 | 615 | 591 | 596 | 71,100 | 596 |
2007-10-24 | 643 | 645 | 612 | 613 | 85,500 | 613 |
2007-10-23 | 660 | 660 | 637 | 637 | 43,000 | 637 |
2007-10-22 | 640 | 648 | 632 | 641 | 38,200 | 641 |
2007-10-19 | 661 | 669 | 655 | 669 | 31,100 | 669 |
2007-10-18 | 666 | 666 | 650 | 661 | 53,500 | 661 |
2007-10-17 | 673 | 681 | 647 | 650 | 77,100 | 650 |
2007-10-16 | 694 | 700 | 678 | 683 | 58,800 | 683 |
2007-10-15 | 746 | 750 | 695 | 704 | 185,200 | 704 |
2007-10-12 | 663 | 675 | 663 | 666 | 23,200 | 666 |
2007-10-11 | 670 | 674 | 651 | 673 | 39,900 | 673 |
2007-10-10 | 706 | 709 | 662 | 675 | 92,700 | 675 |
2007-10-09 | 665 | 695 | 665 | 687 | 129,500 | 687 |
2007-10-05 | 595 | 650 | 593 | 649 | 85,900 | 649 |
2007-10-04 | 577 | 603 | 569 | 590 | 48,800 | 590 |
2007-10-03 | 580 | 584 | 565 | 574 | 92,700 | 574 |
2007-10-02 | 603 | 603 | 581 | 583 | 45,900 | 583 |
2007-10-01 | 591 | 605 | 588 | 590 | 59,200 | 590 |
2007-09-28 | 601 | 612 | 590 | 592 | 61,200 | 592 |
2007-09-27 | 580 | 588 | 575 | 581 | 61,000 | 581 |
2007-09-26 | 545 | 560 | 535 | 550 | 66,200 | 550 |
2007-09-25 | 570 | 579 | 545 | 545 | 71,900 | 545 |
2007-09-21 | 596 | 596 | 571 | 583 | 47,100 | 583 |
2007-09-20 | 636 | 636 | 591 | 600 | 29,800 | 600 |
2007-09-19 | 620 | 628 | 610 | 616 | 20,000 | 616 |
2007-09-18 | 602 | 607 | 585 | 600 | 23,100 | 600 |
2007-09-14 | 620 | 620 | 602 | 612 | 16,700 | 612 |
2007-09-13 | 606 | 620 | 596 | 596 | 14,500 | 596 |
2007-09-12 | 626 | 632 | 606 | 623 | 14,000 | 623 |
2007-09-11 | 626 | 632 | 590 | 616 | 27,300 | 616 |
2007-09-10 | 618 | 649 | 618 | 620 | 25,600 | 620 |
2007-09-07 | 697 | 697 | 655 | 678 | 9,600 | 678 |
2007-09-06 | 657 | 693 | 650 | 693 | 36,700 | 693 |
2007-09-05 | 709 | 719 | 685 | 687 | 40,800 | 687 |
2007-09-04 | 719 | 730 | 696 | 719 | 47,400 | 719 |
2007-09-03 | 695 | 720 | 685 | 714 | 58,400 | 714 |
2007-08-31 | 710 | 711 | 665 | 705 | 92,600 | 705 |
2007-08-30 | 668 | 715 | 668 | 690 | 124,100 | 690 |
2007-08-29 | 627 | 660 | 611 | 648 | 74,200 | 648 |
2007-08-28 | 601 | 690 | 601 | 657 | 127,200 | 657 |
2007-08-27 | 575 | 605 | 570 | 605 | 82,200 | 605 |
2007-08-24 | 580 | 587 | 563 | 569 | 80,300 | 569 |
2007-08-23 | 580 | 597 | 561 | 570 | 79,100 | 570 |
2007-08-22 | 560 | 570 | 555 | 568 | 56,600 | 568 |
2007-08-21 | 540 | 570 | 525 | 570 | 102,000 | 570 |
2007-08-20 | 588 | 600 | 550 | 559 | 103,500 | 559 |
2007-08-17 | 608 | 610 | 559 | 580 | 78,800 | 580 |
2007-08-16 | 612 | 620 | 595 | 617 | 44,100 | 617 |
2007-08-15 | 635 | 643 | 626 | 637 | 29,400 | 637 |
2007-08-14 | 630 | 649 | 630 | 645 | 35,800 | 645 |
2007-08-13 | 650 | 658 | 630 | 644 | 100,600 | 644 |
2007-08-10 | 655 | 670 | 612 | 650 | 112,100 | 650 |
2007-08-09 | 711 | 724 | 680 | 683 | 94,800 | 683 |
2007-08-08 | 781 | 787 | 726 | 731 | 47,100 | 731 |
2007-08-07 | 759 | 776 | 750 | 761 | 26,200 | 761 |
2007-08-06 | 750 | 750 | 720 | 742 | 52,000 | 742 |
2007-08-03 | 774 | 789 | 755 | 760 | 44,200 | 760 |
2007-08-02 | 810 | 810 | 771 | 778 | 45,200 | 778 |
2007-08-01 | 800 | 810 | 790 | 810 | 34,100 | 810 |
2007-07-31 | 783 | 817 | 783 | 800 | 40,300 | 800 |
2007-07-30 | 770 | 787 | 765 | 778 | 56,100 | 778 |
2007-07-27 | 760 | 785 | 752 | 785 | 48,900 | 785 |
2007-07-26 | 812 | 815 | 790 | 790 | 59,400 | 790 |
2007-07-25 | 794 | 838 | 792 | 828 | 46,100 | 828 |
2007-07-24 | 780 | 844 | 773 | 840 | 113,100 | 840 |
2007-07-23 | 780 | 788 | 760 | 784 | 127,000 | 784 |
2007-07-20 | 848 | 871 | 805 | 810 | 155,600 | 810 |
2007-07-19 | 855 | 887 | 847 | 868 | 82,700 | 868 |
2007-07-18 | 869 | 870 | 820 | 855 | 274,000 | 855 |
2007-07-17 | 914 | 930 | 876 | 899 | 269,200 | 899 |
2007-07-13 | 1,041 | 1,064 | 1,041 | 1,064 | 67,600 | 1,064 |
2007-07-12 | 1,066 | 1,074 | 1,012 | 1,034 | 117,200 | 1,034 |
2007-07-11 | 1,090 | 1,110 | 1,050 | 1,091 | 130,600 | 1,091 |
2007-07-10 | 1,131 | 1,132 | 1,111 | 1,118 | 94,600 | 1,118 |
2007-07-09 | 1,112 | 1,140 | 1,112 | 1,134 | 133,400 | 1,134 |
2007-07-06 | 1,090 | 1,092 | 1,076 | 1,092 | 83,900 | 1,092 |
2007-07-05 | 1,060 | 1,094 | 1,060 | 1,076 | 83,400 | 1,076 |
2007-07-04 | 1,059 | 1,065 | 1,040 | 1,053 | 83,300 | 1,053 |
2007-07-03 | 1,090 | 1,096 | 1,070 | 1,072 | 161,100 | 1,072 |
2007-07-02 | 1,024 | 1,077 | 1,010 | 1,070 | 157,000 | 1,070 |
2007-06-29 | 985 | 1,021 | 982 | 1,004 | 315,300 | 1,004 |
2007-06-28 | 954 | 975 | 949 | 975 | 29,700 | 975 |
2007-06-27 | 957 | 957 | 938 | 946 | 54,100 | 946 |
2007-06-26 | 960 | 966 | 948 | 957 | 74,900 | 957 |
2007-06-25 | 942 | 974 | 937 | 970 | 134,300 | 970 |
2007-06-22 | 922 | 940 | 913 | 929 | 178,100 | 929 |
2007-06-21 | 904 | 920 | 901 | 912 | 38,400 | 912 |
2007-06-20 | 907 | 920 | 903 | 912 | 44,700 | 912 |
2007-06-19 | 918 | 926 | 911 | 914 | 36,700 | 914 |
2007-06-18 | 940 | 944 | 928 | 928 | 128,900 | 928 |
2007-06-15 | 901 | 917 | 891 | 914 | 117,500 | 914 |
2007-06-14 | 890 | 895 | 880 | 894 | 54,400 | 894 |
2007-06-13 | 851 | 875 | 851 | 870 | 45,800 | 870 |
2007-06-12 | 854 | 879 | 853 | 864 | 50,100 | 864 |
2007-06-11 | 865 | 879 | 846 | 850 | 89,500 | 850 |
2007-06-08 | 879 | 879 | 852 | 854 | 87,100 | 854 |
2007-06-07 | 909 | 918 | 890 | 898 | 82,600 | 898 |
2007-06-06 | 880 | 928 | 868 | 919 | 230,500 | 919 |
2007-06-05 | 840 | 860 | 830 | 860 | 117,600 | 860 |
2007-06-04 | 842 | 845 | 830 | 834 | 69,900 | 834 |
2007-06-01 | 809 | 825 | 809 | 824 | 52,700 | 824 |
2007-05-31 | 833 | 837 | 815 | 819 | 70,500 | 819 |
2007-05-30 | 823 | 838 | 815 | 827 | 195,500 | 827 |
2007-05-29 | 792 | 820 | 792 | 815 | 127,500 | 815 |
2007-05-28 | 780 | 789 | 777 | 789 | 54,800 | 789 |
2007-05-25 | 753 | 770 | 740 | 770 | 29,900 | 770 |
2007-05-24 | 760 | 770 | 758 | 761 | 8,500 | 761 |
2007-05-23 | 774 | 774 | 760 | 770 | 19,000 | 770 |
2007-05-22 | 762 | 774 | 756 | 774 | 18,400 | 774 |
2007-05-21 | 770 | 777 | 754 | 770 | 28,600 | 770 |
2007-05-18 | 747 | 755 | 740 | 751 | 20,700 | 751 |
2007-05-17 | 753 | 754 | 741 | 747 | 6,600 | 747 |
2007-05-16 | 741 | 755 | 741 | 748 | 26,300 | 748 |
2007-05-15 | 770 | 770 | 741 | 751 | 48,400 | 751 |
2007-05-14 | 775 | 787 | 770 | 771 | 23,600 | 771 |
2007-05-11 | 776 | 780 | 770 | 770 | 35,200 | 770 |
2007-05-10 | 791 | 792 | 781 | 786 | 25,400 | 786 |
2007-05-09 | 792 | 796 | 785 | 790 | 77,000 | 790 |
2007-05-08 | 782 | 792 | 776 | 788 | 27,400 | 788 |
2007-05-07 | 790 | 794 | 780 | 790 | 54,200 | 790 |
2007-05-02 | 789 | 789 | 766 | 783 | 46,500 | 783 |
2007-05-01 | 752 | 790 | 750 | 780 | 101,500 | 780 |
2007-04-27 | 718 | 745 | 716 | 744 | 67,300 | 744 |
2007-04-26 | 711 | 719 | 709 | 714 | 21,900 | 714 |
2007-04-25 | 710 | 717 | 705 | 710 | 26,600 | 710 |
2007-04-24 | 709 | 712 | 705 | 711 | 36,500 | 711 |
2007-04-23 | 710 | 716 | 705 | 705 | 24,900 | 705 |
2007-04-20 | 705 | 710 | 703 | 710 | 38,000 | 710 |
2007-04-19 | 705 | 709 | 696 | 705 | 64,800 | 705 |
2007-04-18 | 720 | 727 | 704 | 705 | 65,600 | 705 |
2007-04-17 | 714 | 724 | 701 | 715 | 98,000 | 715 |
2007-04-16 | 750 | 750 | 711 | 724 | 146,800 | 724 |
2007-04-13 | 710 | 711 | 703 | 711 | 18,600 | 711 |
2007-04-12 | 692 | 708 | 692 | 705 | 39,200 | 705 |
2007-04-11 | 695 | 700 | 688 | 692 | 13,700 | 692 |
2007-04-10 | 695 | 697 | 690 | 695 | 9,000 | 695 |
2007-04-09 | 705 | 705 | 688 | 689 | 19,800 | 689 |
2007-04-06 | 705 | 715 | 693 | 703 | 19,600 | 703 |
2007-04-05 | 710 | 710 | 703 | 707 | 14,400 | 707 |
2007-04-04 | 700 | 716 | 700 | 714 | 28,400 | 714 |
2007-04-03 | 699 | 699 | 694 | 698 | 10,000 | 698 |
2007-04-02 | 698 | 704 | 693 | 694 | 18,900 | 694 |
2007-03-30 | 695 | 696 | 686 | 694 | 15,100 | 694 |
2007-03-29 | 680 | 691 | 677 | 690 | 18,800 | 690 |
2007-03-28 | 692 | 696 | 682 | 688 | 16,800 | 688 |
2007-03-27 | 687 | 697 | 685 | 692 | 15,700 | 692 |
2007-03-26 | 693 | 693 | 674 | 682 | 33,000 | 682 |
2007-03-23 | 709 | 709 | 691 | 695 | 19,100 | 695 |
2007-03-22 | 708 | 719 | 690 | 699 | 48,900 | 699 |
2007-03-20 | 710 | 712 | 698 | 701 | 33,600 | 701 |
2007-03-19 | 714 | 714 | 694 | 705 | 18,100 | 705 |
2007-03-16 | 720 | 722 | 704 | 714 | 37,400 | 714 |
2007-03-15 | 726 | 745 | 720 | 729 | 21,800 | 729 |
2007-03-14 | 740 | 740 | 711 | 724 | 29,400 | 724 |
2007-03-13 | 760 | 760 | 739 | 752 | 24,400 | 752 |
2007-03-12 | 740 | 760 | 733 | 760 | 37,700 | 760 |
2007-03-09 | 702 | 727 | 702 | 725 | 22,100 | 725 |
2007-03-08 | 681 | 714 | 675 | 705 | 28,200 | 705 |
2007-03-07 | 715 | 720 | 682 | 690 | 48,200 | 690 |
2007-03-06 | 670 | 700 | 655 | 700 | 37,100 | 700 |
2007-03-05 | 710 | 714 | 690 | 690 | 37,200 | 690 |
2007-03-02 | 730 | 741 | 695 | 721 | 35,300 | 721 |
2007-03-01 | 726 | 748 | 716 | 748 | 38,300 | 748 |
2007-02-28 | 667 | 720 | 663 | 719 | 69,500 | 719 |
2007-02-27 | 763 | 768 | 745 | 747 | 31,400 | 747 |
2007-02-26 | 772 | 777 | 753 | 762 | 46,300 | 762 |
2007-02-23 | 781 | 798 | 752 | 768 | 48,200 | 768 |
2007-02-22 | 1,521 | 1,528 | 1,495 | 1,511 | 48,500 | 755.50 |
2007-02-21 | 1,524 | 1,530 | 1,520 | 1,520 | 10,000 | 760 |
2007-02-20 | 1,528 | 1,535 | 1,515 | 1,522 | 23,500 | 761 |
2007-02-19 | 1,530 | 1,535 | 1,516 | 1,524 | 14,300 | 762 |
2007-02-16 | 1,530 | 1,530 | 1,501 | 1,517 | 27,700 | 758.50 |
2007-02-15 | 1,559 | 1,559 | 1,531 | 1,531 | 18,200 | 765.50 |
2007-02-14 | 1,534 | 1,578 | 1,534 | 1,560 | 21,500 | 780 |
2007-02-13 | 1,552 | 1,578 | 1,530 | 1,548 | 33,600 | 774 |
2007-02-09 | 1,561 | 1,580 | 1,557 | 1,578 | 9,600 | 789 |
2007-02-08 | 1,576 | 1,590 | 1,560 | 1,575 | 24,800 | 787.50 |
2007-02-07 | 1,579 | 1,590 | 1,561 | 1,561 | 53,900 | 780.50 |
2007-02-06 | 1,628 | 1,629 | 1,582 | 1,590 | 81,400 | 795 |
2007-02-05 | 1,590 | 1,600 | 1,586 | 1,599 | 35,400 | 799.50 |
2007-02-02 | 1,585 | 1,590 | 1,579 | 1,584 | 22,800 | 792 |
2007-02-01 | 1,580 | 1,580 | 1,563 | 1,572 | 21,800 | 786 |
2007-01-31 | 1,562 | 1,600 | 1,560 | 1,570 | 18,100 | 785 |
2007-01-30 | 1,560 | 1,579 | 1,560 | 1,560 | 29,400 | 780 |
2007-01-29 | 1,580 | 1,581 | 1,558 | 1,558 | 20,700 | 779 |
2007-01-26 | 1,565 | 1,599 | 1,565 | 1,580 | 18,900 | 790 |
2007-01-25 | 1,590 | 1,590 | 1,573 | 1,574 | 52,300 | 787 |
2007-01-24 | 1,603 | 1,622 | 1,590 | 1,603 | 70,600 | 801.50 |
2007-01-23 | 1,605 | 1,639 | 1,605 | 1,617 | 58,900 | 808.50 |
2007-01-22 | 1,660 | 1,661 | 1,630 | 1,655 | 92,600 | 827.50 |
2007-01-19 | 1,589 | 1,625 | 1,578 | 1,605 | 119,000 | 802.50 |
2007-01-18 | 1,561 | 1,595 | 1,557 | 1,580 | 69,900 | 790 |
2007-01-17 | 1,590 | 1,590 | 1,550 | 1,573 | 111,400 | 786.50 |
2007-01-16 | 1,655 | 1,700 | 1,552 | 1,590 | 283,600 | 795 |
2007-01-15 | 1,535 | 1,535 | 1,535 | 1,535 | 11,600 | 767.50 |
2007-01-12 | 1,300 | 1,344 | 1,300 | 1,335 | 9,400 | 667.50 |
2007-01-11 | 1,281 | 1,300 | 1,281 | 1,290 | 10,500 | 645 |
2007-01-10 | 1,315 | 1,315 | 1,300 | 1,300 | 7,300 | 650 |
2007-01-09 | 1,291 | 1,311 | 1,291 | 1,311 | 16,800 | 655.50 |
2007-01-05 | 1,320 | 1,320 | 1,310 | 1,311 | 26,700 | 655.50 |
2007-01-04 | 1,309 | 1,334 | 1,309 | 1,330 | 9,500 | 665 |
分割・併合履歴 : [2007-02-23]1株→2株 [2000-08-28]1株→2株