6323 ローツェ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 106 | 109 | 105 | 108 | 3,400 | 10.80 |
| 2008-12-29 | 100 | 103 | 100 | 101 | 5,200 | 10.10 |
| 2008-12-26 | 100 | 100 | 99 | 100 | 12,900 | 10 |
| 2008-12-25 | 104 | 104 | 99 | 101 | 14,800 | 10.10 |
| 2008-12-24 | 107 | 107 | 100 | 100 | 37,200 | 10 |
| 2008-12-22 | 106 | 109 | 104 | 104 | 23,500 | 10.40 |
| 2008-12-19 | 110 | 110 | 100 | 105 | 26,700 | 10.50 |
| 2008-12-18 | 116 | 116 | 111 | 111 | 11,300 | 11.10 |
| 2008-12-17 | 119 | 119 | 115 | 115 | 4,000 | 11.50 |
| 2008-12-16 | 117 | 121 | 113 | 120 | 14,500 | 12 |
| 2008-12-15 | 122 | 124 | 115 | 121 | 41,900 | 12.10 |
| 2008-12-12 | 115 | 124 | 115 | 123 | 11,500 | 12.30 |
| 2008-12-11 | 120 | 121 | 111 | 119 | 37,900 | 11.90 |
| 2008-12-10 | 119 | 120 | 115 | 120 | 11,300 | 12 |
| 2008-12-09 | 118 | 124 | 118 | 119 | 8,100 | 11.90 |
| 2008-12-08 | 122 | 124 | 122 | 123 | 5,200 | 12.30 |
| 2008-12-05 | 115 | 122 | 115 | 117 | 2,800 | 11.70 |
| 2008-12-04 | 115 | 124 | 115 | 117 | 4,000 | 11.70 |
| 2008-12-03 | 128 | 128 | 116 | 120 | 5,800 | 12 |
| 2008-12-02 | 128 | 130 | 116 | 121 | 34,100 | 12.10 |
| 2008-12-01 | 129 | 135 | 129 | 134 | 1,200 | 13.40 |
| 2008-11-28 | 135 | 138 | 126 | 128 | 3,700 | 12.80 |
| 2008-11-27 | 130 | 135 | 130 | 135 | 1,900 | 13.50 |
| 2008-11-26 | 129 | 130 | 120 | 130 | 6,100 | 13 |
| 2008-11-25 | 135 | 135 | 130 | 130 | 7,400 | 13 |
| 2008-11-21 | 121 | 129 | 120 | 129 | 24,400 | 12.90 |
| 2008-11-20 | 136 | 137 | 130 | 136 | 15,300 | 13.60 |
| 2008-11-19 | 140 | 144 | 133 | 140 | 14,000 | 14 |
| 2008-11-18 | 145 | 145 | 141 | 141 | 5,800 | 14.10 |
| 2008-11-17 | 147 | 147 | 140 | 143 | 2,300 | 14.30 |
| 2008-11-14 | 146 | 146 | 141 | 143 | 2,000 | 14.30 |
| 2008-11-13 | 139 | 148 | 135 | 148 | 3,700 | 14.80 |
| 2008-11-12 | 141 | 148 | 137 | 148 | 13,300 | 14.80 |
| 2008-11-11 | 144 | 149 | 140 | 141 | 8,800 | 14.10 |
| 2008-11-10 | 142 | 150 | 142 | 145 | 6,700 | 14.50 |
| 2008-11-07 | 141 | 148 | 132 | 147 | 10,600 | 14.70 |
| 2008-11-06 | 153 | 154 | 141 | 141 | 10,600 | 14.10 |
| 2008-11-05 | 167 | 169 | 155 | 155 | 11,900 | 15.50 |
| 2008-11-04 | 148 | 160 | 147 | 157 | 7,200 | 15.70 |
| 2008-10-31 | 148 | 148 | 140 | 147 | 5,100 | 14.70 |
| 2008-10-30 | 139 | 146 | 138 | 146 | 5,900 | 14.60 |
| 2008-10-29 | 142 | 147 | 130 | 141 | 20,600 | 14.10 |
| 2008-10-28 | 135 | 138 | 130 | 135 | 37,400 | 13.50 |
| 2008-10-27 | 137 | 149 | 131 | 137 | 18,500 | 13.70 |
| 2008-10-24 | 159 | 159 | 140 | 152 | 5,700 | 15.20 |
| 2008-10-23 | 150 | 159 | 130 | 155 | 11,600 | 15.50 |
| 2008-10-22 | 160 | 160 | 151 | 151 | 5,200 | 15.10 |
| 2008-10-21 | 164 | 165 | 160 | 165 | 7,600 | 16.50 |
| 2008-10-20 | 148 | 160 | 140 | 160 | 14,300 | 16 |
| 2008-10-17 | 145 | 150 | 135 | 150 | 12,100 | 15 |
| 2008-10-16 | 142 | 142 | 130 | 130 | 34,500 | 13 |
| 2008-10-15 | 137 | 149 | 135 | 142 | 22,600 | 14.20 |
| 2008-10-14 | 167 | 167 | 143 | 145 | 15,900 | 14.50 |
| 2008-10-10 | 120 | 128 | 118 | 127 | 48,000 | 12.70 |
| 2008-10-09 | 119 | 133 | 119 | 130 | 26,100 | 13 |
| 2008-10-08 | 126 | 135 | 116 | 120 | 43,300 | 12 |
| 2008-10-07 | 130 | 148 | 127 | 128 | 46,100 | 12.80 |
| 2008-10-06 | 172 | 172 | 145 | 150 | 120,400 | 15 |
| 2008-10-03 | 196 | 205 | 187 | 192 | 17,000 | 19.20 |
| 2008-10-02 | 208 | 208 | 203 | 203 | 3,300 | 20.30 |
| 2008-10-01 | 216 | 216 | 208 | 208 | 1,000 | 20.80 |
| 2008-09-30 | 205 | 212 | 205 | 211 | 11,200 | 21.10 |
| 2008-09-29 | 225 | 227 | 216 | 222 | 18,300 | 22.20 |
| 2008-09-26 | 235 | 239 | 229 | 229 | 11,100 | 22.90 |
| 2008-09-25 | 230 | 237 | 226 | 237 | 16,100 | 23.70 |
| 2008-09-24 | 224 | 235 | 222 | 233 | 13,500 | 23.30 |
| 2008-09-22 | 202 | 246 | 202 | 243 | 98,100 | 24.30 |
| 2008-09-19 | 197 | 202 | 193 | 202 | 29,200 | 20.20 |
| 2008-09-18 | 197 | 199 | 185 | 196 | 74,800 | 19.60 |
| 2008-09-17 | 200 | 202 | 196 | 202 | 44,700 | 20.20 |
| 2008-09-16 | 204 | 210 | 191 | 196 | 46,300 | 19.60 |
| 2008-09-12 | 212 | 218 | 212 | 215 | 4,400 | 21.50 |
| 2008-09-11 | 211 | 215 | 210 | 212 | 8,400 | 21.20 |
| 2008-09-10 | 217 | 224 | 210 | 212 | 17,300 | 21.20 |
| 2008-09-09 | 217 | 222 | 216 | 222 | 3,200 | 22.20 |
| 2008-09-08 | 214 | 220 | 212 | 219 | 3,000 | 21.90 |
| 2008-09-05 | 211 | 221 | 208 | 209 | 30,700 | 20.90 |
| 2008-09-04 | 225 | 225 | 218 | 221 | 19,300 | 22.10 |
| 2008-09-03 | 226 | 227 | 215 | 220 | 11,500 | 22 |
| 2008-09-02 | 223 | 225 | 221 | 222 | 8,100 | 22.20 |
| 2008-09-01 | 231 | 231 | 220 | 223 | 16,600 | 22.30 |
| 2008-08-29 | 230 | 236 | 230 | 231 | 16,400 | 23.10 |
| 2008-08-28 | 234 | 236 | 230 | 230 | 20,000 | 23 |
| 2008-08-27 | 242 | 246 | 239 | 239 | 7,600 | 23.90 |
| 2008-08-26 | 242 | 242 | 240 | 242 | 1,300 | 24.20 |
| 2008-08-25 | 236 | 244 | 236 | 244 | 8,200 | 24.40 |
| 2008-08-22 | 235 | 236 | 234 | 236 | 4,800 | 23.60 |
| 2008-08-21 | 237 | 237 | 235 | 237 | 5,500 | 23.70 |
| 2008-08-20 | 238 | 238 | 236 | 237 | 5,300 | 23.70 |
| 2008-08-19 | 238 | 243 | 236 | 237 | 8,000 | 23.70 |
| 2008-08-18 | 233 | 242 | 233 | 239 | 9,000 | 23.90 |
| 2008-08-15 | 246 | 246 | 233 | 234 | 21,100 | 23.40 |
| 2008-08-14 | 240 | 249 | 240 | 241 | 6,100 | 24.10 |
| 2008-08-13 | 250 | 253 | 240 | 245 | 18,300 | 24.50 |
| 2008-08-12 | 247 | 250 | 246 | 250 | 12,000 | 25 |
| 2008-08-11 | 248 | 253 | 246 | 247 | 5,700 | 24.70 |
| 2008-08-08 | 250 | 250 | 246 | 246 | 11,200 | 24.60 |
| 2008-08-07 | 248 | 253 | 247 | 247 | 13,700 | 24.70 |
| 2008-08-06 | 244 | 252 | 244 | 248 | 9,100 | 24.80 |
| 2008-08-05 | 253 | 253 | 243 | 244 | 5,000 | 24.40 |
| 2008-08-04 | 245 | 255 | 242 | 243 | 4,900 | 24.30 |
| 2008-08-01 | 254 | 254 | 245 | 246 | 34,900 | 24.60 |
| 2008-07-31 | 250 | 255 | 249 | 252 | 25,400 | 25.20 |
| 2008-07-30 | 247 | 249 | 245 | 248 | 13,000 | 24.80 |
| 2008-07-29 | 249 | 249 | 243 | 245 | 8,400 | 24.50 |
| 2008-07-28 | 248 | 250 | 246 | 246 | 8,200 | 24.60 |
| 2008-07-25 | 247 | 248 | 240 | 242 | 19,700 | 24.20 |
| 2008-07-24 | 245 | 255 | 243 | 250 | 38,500 | 25 |
| 2008-07-23 | 240 | 252 | 235 | 247 | 156,500 | 24.70 |
| 2008-07-22 | 244 | 248 | 240 | 240 | 32,400 | 24 |
| 2008-07-18 | 250 | 250 | 246 | 246 | 14,400 | 24.60 |
| 2008-07-17 | 245 | 255 | 244 | 246 | 51,800 | 24.60 |
| 2008-07-16 | 251 | 254 | 245 | 250 | 51,900 | 25 |
| 2008-07-15 | 270 | 275 | 260 | 260 | 88,300 | 26 |
| 2008-07-14 | 268 | 285 | 268 | 268 | 121,100 | 26.80 |
| 2008-07-11 | 325 | 325 | 318 | 323 | 12,000 | 32.30 |
| 2008-07-10 | 319 | 335 | 315 | 322 | 6,200 | 32.20 |
| 2008-07-09 | 317 | 330 | 315 | 329 | 6,600 | 32.90 |
| 2008-07-08 | 324 | 324 | 312 | 312 | 8,600 | 31.20 |
| 2008-07-07 | 318 | 324 | 317 | 324 | 3,000 | 32.40 |
| 2008-07-04 | 318 | 319 | 310 | 317 | 9,600 | 31.70 |
| 2008-07-03 | 319 | 324 | 318 | 318 | 10,600 | 31.80 |
| 2008-07-02 | 327 | 330 | 325 | 326 | 4,700 | 32.60 |
| 2008-07-01 | 322 | 330 | 322 | 328 | 12,100 | 32.80 |
| 2008-06-30 | 335 | 339 | 325 | 330 | 4,100 | 33 |
| 2008-06-27 | 338 | 342 | 332 | 336 | 22,900 | 33.60 |
| 2008-06-26 | 350 | 355 | 343 | 345 | 5,900 | 34.50 |
| 2008-06-25 | 347 | 353 | 343 | 350 | 22,200 | 35 |
| 2008-06-24 | 344 | 347 | 342 | 347 | 3,000 | 34.70 |
| 2008-06-23 | 343 | 343 | 339 | 343 | 16,900 | 34.30 |
| 2008-06-20 | 346 | 349 | 339 | 346 | 20,800 | 34.60 |
| 2008-06-19 | 355 | 360 | 350 | 353 | 22,000 | 35.30 |
| 2008-06-18 | 347 | 365 | 347 | 360 | 21,900 | 36 |
| 2008-06-17 | 350 | 355 | 345 | 355 | 23,400 | 35.50 |
| 2008-06-16 | 348 | 350 | 348 | 350 | 4,800 | 35 |
| 2008-06-13 | 343 | 348 | 342 | 348 | 4,000 | 34.80 |
| 2008-06-12 | 344 | 350 | 339 | 347 | 24,500 | 34.70 |
| 2008-06-11 | 344 | 354 | 341 | 350 | 19,700 | 35 |
| 2008-06-10 | 354 | 364 | 345 | 345 | 21,800 | 34.50 |
| 2008-06-09 | 345 | 354 | 345 | 349 | 10,200 | 34.90 |
| 2008-06-06 | 360 | 367 | 350 | 358 | 16,400 | 35.80 |
| 2008-06-05 | 361 | 362 | 349 | 358 | 18,000 | 35.80 |
| 2008-06-04 | 364 | 369 | 354 | 356 | 11,400 | 35.60 |
| 2008-06-03 | 355 | 364 | 355 | 364 | 7,100 | 36.40 |
| 2008-06-02 | 355 | 362 | 352 | 362 | 21,000 | 36.20 |
| 2008-05-30 | 343 | 357 | 341 | 355 | 13,700 | 35.50 |
| 2008-05-29 | 350 | 352 | 340 | 345 | 29,000 | 34.50 |
| 2008-05-28 | 360 | 365 | 342 | 352 | 28,200 | 35.20 |
| 2008-05-27 | 368 | 368 | 355 | 357 | 30,500 | 35.70 |
| 2008-05-26 | 366 | 374 | 366 | 371 | 4,100 | 37.10 |
| 2008-05-23 | 373 | 384 | 366 | 376 | 27,900 | 37.60 |
| 2008-05-22 | 367 | 371 | 361 | 371 | 30,000 | 37.10 |
| 2008-05-21 | 380 | 383 | 373 | 375 | 19,500 | 37.50 |
| 2008-05-20 | 378 | 383 | 376 | 382 | 15,300 | 38.20 |
| 2008-05-19 | 385 | 385 | 374 | 380 | 12,300 | 38 |
| 2008-05-16 | 376 | 382 | 373 | 380 | 20,600 | 38 |
| 2008-05-15 | 373 | 376 | 370 | 374 | 11,100 | 37.40 |
| 2008-05-14 | 367 | 375 | 363 | 365 | 22,900 | 36.50 |
| 2008-05-13 | 379 | 383 | 364 | 370 | 18,700 | 37 |
| 2008-05-12 | 379 | 379 | 367 | 375 | 20,200 | 37.50 |
| 2008-05-09 | 389 | 390 | 367 | 381 | 28,300 | 38.10 |
| 2008-05-08 | 382 | 385 | 376 | 385 | 47,400 | 38.50 |
| 2008-05-07 | 380 | 395 | 379 | 387 | 62,600 | 38.70 |
| 2008-05-02 | 364 | 375 | 363 | 370 | 37,400 | 37 |
| 2008-05-01 | 355 | 360 | 354 | 359 | 11,900 | 35.90 |
| 2008-04-30 | 344 | 360 | 340 | 350 | 35,500 | 35 |
| 2008-04-28 | 344 | 348 | 343 | 346 | 26,000 | 34.60 |
| 2008-04-25 | 356 | 356 | 339 | 343 | 40,800 | 34.30 |
| 2008-04-24 | 347 | 359 | 347 | 356 | 4,400 | 35.60 |
| 2008-04-23 | 347 | 358 | 347 | 352 | 8,800 | 35.20 |
| 2008-04-22 | 359 | 359 | 352 | 352 | 7,600 | 35.20 |
| 2008-04-21 | 365 | 365 | 350 | 360 | 22,100 | 36 |
| 2008-04-18 | 357 | 361 | 350 | 356 | 25,800 | 35.60 |
| 2008-04-17 | 342 | 358 | 342 | 358 | 21,800 | 35.80 |
| 2008-04-16 | 329 | 345 | 328 | 339 | 21,500 | 33.90 |
| 2008-04-15 | 340 | 344 | 331 | 332 | 14,900 | 33.20 |
| 2008-04-14 | 332 | 340 | 331 | 331 | 16,500 | 33.10 |
| 2008-04-11 | 342 | 355 | 342 | 352 | 16,900 | 35.20 |
| 2008-04-10 | 345 | 355 | 340 | 347 | 11,100 | 34.70 |
| 2008-04-09 | 356 | 363 | 355 | 360 | 9,600 | 36 |
| 2008-04-08 | 380 | 381 | 366 | 366 | 44,000 | 36.60 |
| 2008-04-07 | 353 | 377 | 350 | 376 | 63,500 | 37.60 |
| 2008-04-04 | 324 | 343 | 324 | 343 | 23,500 | 34.30 |
| 2008-04-03 | 319 | 330 | 316 | 324 | 27,600 | 32.40 |
| 2008-04-02 | 315 | 320 | 314 | 316 | 34,500 | 31.60 |
| 2008-04-01 | 315 | 315 | 309 | 310 | 17,400 | 31 |
| 2008-03-31 | 316 | 319 | 313 | 317 | 15,200 | 31.70 |
| 2008-03-28 | 318 | 320 | 316 | 318 | 9,500 | 31.80 |
| 2008-03-27 | 319 | 320 | 317 | 319 | 8,900 | 31.90 |
| 2008-03-26 | 322 | 324 | 318 | 324 | 27,200 | 32.40 |
| 2008-03-25 | 326 | 326 | 320 | 321 | 20,800 | 32.10 |
| 2008-03-24 | 323 | 332 | 315 | 320 | 26,800 | 32 |
| 2008-03-21 | 319 | 326 | 316 | 326 | 18,700 | 32.60 |
| 2008-03-19 | 322 | 325 | 316 | 319 | 23,200 | 31.90 |
| 2008-03-18 | 320 | 325 | 320 | 320 | 14,200 | 32 |
| 2008-03-17 | 331 | 331 | 315 | 323 | 24,400 | 32.30 |
| 2008-03-14 | 343 | 343 | 330 | 331 | 17,200 | 33.10 |
| 2008-03-13 | 349 | 349 | 338 | 343 | 13,500 | 34.30 |
| 2008-03-12 | 367 | 367 | 342 | 349 | 25,300 | 34.90 |
| 2008-03-11 | 336 | 348 | 335 | 342 | 33,900 | 34.20 |
| 2008-03-10 | 360 | 360 | 344 | 348 | 26,400 | 34.80 |
| 2008-03-07 | 355 | 360 | 354 | 360 | 53,500 | 36 |
| 2008-03-06 | 365 | 365 | 357 | 360 | 16,800 | 36 |
| 2008-03-05 | 366 | 366 | 357 | 365 | 23,900 | 36.50 |
| 2008-03-04 | 364 | 366 | 360 | 361 | 26,400 | 36.10 |
| 2008-03-03 | 368 | 368 | 361 | 364 | 26,900 | 36.40 |
| 2008-02-29 | 390 | 390 | 372 | 378 | 25,700 | 37.80 |
| 2008-02-28 | 393 | 394 | 382 | 388 | 11,500 | 38.80 |
| 2008-02-27 | 395 | 397 | 390 | 395 | 23,100 | 39.50 |
| 2008-02-26 | 394 | 398 | 389 | 393 | 25,900 | 39.30 |
| 2008-02-25 | 396 | 405 | 392 | 400 | 41,000 | 40 |
| 2008-02-22 | 392 | 393 | 386 | 393 | 23,000 | 39.30 |
| 2008-02-21 | 380 | 395 | 379 | 393 | 65,200 | 39.30 |
| 2008-02-20 | 380 | 384 | 376 | 378 | 39,600 | 37.80 |
| 2008-02-19 | 373 | 380 | 370 | 378 | 46,200 | 37.80 |
| 2008-02-18 | 368 | 385 | 364 | 371 | 55,000 | 37.10 |
| 2008-02-15 | 363 | 368 | 359 | 368 | 39,200 | 36.80 |
| 2008-02-14 | 360 | 366 | 360 | 363 | 46,000 | 36.30 |
| 2008-02-13 | 360 | 368 | 358 | 358 | 34,000 | 35.80 |
| 2008-02-12 | 360 | 368 | 356 | 360 | 66,300 | 36 |
| 2008-02-08 | 390 | 390 | 379 | 380 | 23,900 | 38 |
| 2008-02-07 | 390 | 395 | 383 | 390 | 29,700 | 39 |
| 2008-02-06 | 391 | 399 | 391 | 395 | 28,300 | 39.50 |
| 2008-02-05 | 413 | 413 | 405 | 410 | 18,200 | 41 |
| 2008-02-04 | 410 | 419 | 410 | 415 | 17,900 | 41.50 |
| 2008-02-01 | 417 | 417 | 408 | 408 | 31,300 | 40.80 |
| 2008-01-31 | 410 | 412 | 401 | 412 | 26,900 | 41.20 |
| 2008-01-30 | 414 | 414 | 405 | 413 | 20,500 | 41.30 |
| 2008-01-29 | 410 | 415 | 406 | 412 | 43,900 | 41.20 |
| 2008-01-28 | 406 | 412 | 403 | 408 | 18,300 | 40.80 |
| 2008-01-25 | 401 | 414 | 401 | 410 | 72,400 | 41 |
| 2008-01-24 | 390 | 404 | 384 | 398 | 39,500 | 39.80 |
| 2008-01-23 | 388 | 400 | 380 | 385 | 36,500 | 38.50 |
| 2008-01-22 | 380 | 391 | 370 | 375 | 43,100 | 37.50 |
| 2008-01-21 | 387 | 400 | 370 | 392 | 31,000 | 39.20 |
| 2008-01-18 | 354 | 400 | 354 | 390 | 81,300 | 39 |
| 2008-01-17 | 360 | 392 | 360 | 389 | 74,400 | 38.90 |
| 2008-01-16 | 380 | 380 | 360 | 360 | 91,500 | 36 |
| 2008-01-15 | 409 | 413 | 388 | 389 | 97,700 | 38.90 |
| 2008-01-11 | 418 | 419 | 406 | 406 | 55,700 | 40.60 |
| 2008-01-10 | 423 | 434 | 417 | 418 | 44,200 | 41.80 |
| 2008-01-09 | 430 | 430 | 415 | 420 | 28,000 | 42 |
| 2008-01-08 | 430 | 447 | 430 | 431 | 27,400 | 43.10 |
| 2008-01-07 | 436 | 442 | 430 | 440 | 25,400 | 44 |
| 2008-01-04 | 445 | 446 | 439 | 442 | 30,500 | 44.20 |
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
