6323 ローツェ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	219	220	207	220	29,000	220
2009-12-29	215	228	211	220	84,300	220
2009-12-28	178	229	178	200	50,000	200
2009-12-25	175	185	175	183	32,800	183
2009-12-24	169	174	169	170	20,600	170
2009-12-22	164	174	164	170	9,700	170
2009-12-21	164	170	164	170	15,300	170
2009-12-18	163	164	163	164	4,400	164
2009-12-17	160	166	160	163	5,300	163
2009-12-16	160	165	156	165	3,700	165
2009-12-15	168	174	160	170	9,300	170
2009-12-14	164	168	164	168	8,600	168
2009-12-11	156	162	156	162	9,200	162
2009-12-10	160	161	160	161	4,000	161
2009-12-08	166	170	161	167	16,300	167
2009-12-07	162	166	162	164	6,300	164
2009-12-04	160	161	158	161	8,300	161
2009-12-03	160	160	155	160	4,300	160
2009-12-02	158	164	155	164	3,400	164
2009-12-01	155	160	155	160	2,500	160
2009-11-30	155	155	155	155	500	155
2009-11-27	155	156	155	155	2,400	155
2009-11-26	155	155	155	155	1,400	155
2009-11-25	170	170	155	157	7,900	157
2009-11-24	160	160	155	155	16,600	155
2009-11-20	153	160	153	155	3,900	155
2009-11-19	156	160	155	160	1,400	160
2009-11-18	155	164	155	161	10,300	161
2009-11-17	155	165	155	165	9,400	165
2009-11-16	170	170	166	170	3,000	170
2009-11-13	170	170	170	170	11,000	170
2009-11-12	170	172	170	170	6,100	170
2009-11-11	172	172	168	168	6,400	168
2009-11-10	173	173	173	173	1,700	173
2009-11-09	172	178	170	178	11,400	178
2009-11-06	173	177	172	172	2,700	172
2009-11-05	175	180	175	179	10,000	179
2009-11-04	179	179	179	179	7,800	179
2009-11-02	177	177	172	172	300	172
2009-10-30	179	180	175	180	4,100	180
2009-10-29	178	178	170	173	1,300	173
2009-10-28	185	185	178	180	4,900	180
2009-10-27	190	190	185	185	300	185
2009-10-26	190	190	178	190	10,300	190
2009-10-23	186	193	186	190	25,100	190
2009-10-22	179	185	179	185	34,600	185
2009-10-21	170	180	169	180	15,100	180
2009-10-20	170	175	170	170	4,800	170
2009-10-19	174	175	170	170	8,400	170
2009-10-16	172	174	172	174	4,900	174
2009-10-15	170	175	170	171	15,800	171
2009-10-14	170	170	170	170	3,400	170
2009-10-13	166	174	166	172	14,700	172
2009-10-09	166	170	161	170	6,000	170
2009-10-08	166	167	166	167	600	167
2009-10-06	160	169	156	157	1,300	157
2009-10-05	155	155	155	155	200	155
2009-10-02	159	159	155	155	1,600	155
2009-10-01	157	169	157	169	1,000	169
2009-09-29	168	170	168	170	5,800	170
2009-09-28	158	164	158	164	11,400	164
2009-09-25	178	178	168	168	12,000	168
2009-09-24	164	173	164	173	9,800	173
2009-09-18	168	169	167	169	5,300	169
2009-09-17	173	175	169	169	9,100	169
2009-09-16	165	169	165	169	3,600	169
2009-09-15	168	169	165	165	2,800	165
2009-09-14	170	170	166	168	2,400	168
2009-09-11	170	171	169	170	10,900	170
2009-09-10	170	170	169	170	13,300	170
2009-09-09	169	170	168	169	1,500	169
2009-09-08	174	174	168	169	5,600	169
2009-09-07	173	173	166	168	3,400	168
2009-09-04	176	176	172	172	8,600	172
2009-09-03	180	180	176	176	4,400	176
2009-09-02	181	181	180	180	9,100	180
2009-09-01	184	189	180	184	10,900	184
2009-08-31	184	187	181	184	2,100	184
2009-08-28	177	185	177	185	14,000	185
2009-08-27	180	180	175	175	1,300	175
2009-08-26	174	178	174	175	3,100	175
2009-08-25	176	182	175	178	6,300	178
2009-08-24	182	182	178	178	2,500	178
2009-08-21	171	179	170	177	6,700	177
2009-08-19	170	175	169	171	600	171
2009-08-18	170	174	170	174	1,900	174
2009-08-17	182	182	173	173	4,300	173
2009-08-14	175	179	173	179	2,300	179
2009-08-13	178	178	173	178	5,000	178
2009-08-12	175	180	175	176	6,100	176
2009-08-11	181	185	179	180	5,400	180
2009-08-10	182	182	179	180	3,800	180
2009-08-07	183	183	174	178	4,800	178
2009-08-06	181	186	181	186	16,600	186
2009-08-05	182	182	177	181	13,900	181
2009-08-04	180	180	177	180	2,600	180
2009-08-03	179	183	176	183	9,500	183
2009-07-31	183	183	178	178	14,400	178
2009-07-30	176	178	176	178	4,700	178
2009-07-29	180	183	176	176	2,200	176
2009-07-28	178	179	175	178	21,600	178
2009-07-27	179	180	171	175	20,200	175
2009-07-24	175	179	175	178	38,300	178
2009-07-23	161	171	161	170	25,900	170
2009-07-22	159	163	159	161	18,700	161
2009-07-21	152	167	152	164	15,100	164
2009-07-17	165	165	153	155	29,800	155
2009-07-16	167	167	160	160	5,000	160
2009-07-15	154	164	149	162	28,600	162
2009-07-14	152	154	140	150	28,900	150
2009-07-13	157	158	145	150	51,600	150
2009-07-10	165	168	162	166	5,200	166
2009-07-09	170	170	159	167	30,100	167
2009-07-08	175	175	171	172	2,900	172
2009-07-07	175	180	175	180	5,900	180
2009-07-06	184	184	178	182	14,100	182
2009-07-03	182	186	177	184	26,200	184
2009-07-02	182	184	177	184	27,500	184
2009-07-01	180	182	180	182	16,200	182
2009-06-30	182	182	180	181	12,400	181
2009-06-29	178	180	175	180	27,500	180
2009-06-26	179	179	172	178	6,700	178
2009-06-25	174	176	167	174	49,800	174
2009-06-24	166	170	166	170	14,700	170
2009-06-23	176	176	169	169	19,100	169
2009-06-22	180	183	176	180	13,300	180
2009-06-19	180	183	177	183	12,600	183
2009-06-18	178	183	175	183	12,300	183
2009-06-17	182	182	178	180	38,900	180
2009-06-16	188	190	184	184	20,600	184
2009-06-15	194	194	185	193	10,700	193
2009-06-12	195	195	188	191	26,800	191
2009-06-11	195	197	187	193	38,400	193
2009-06-10	195	196	187	190	37,600	190
2009-06-09	200	202	196	196	49,300	196
2009-06-08	200	204	197	197	35,300	197
2009-06-05	204	204	196	197	47,000	197
2009-06-04	187	200	185	195	37,300	195
2009-06-03	177	194	176	187	69,000	187
2009-06-02	171	175	171	175	28,500	175
2009-06-01	171	174	169	170	63,600	170
2009-05-29	172	173	169	171	5,300	171
2009-05-28	170	173	167	173	27,300	173
2009-05-27	169	176	169	173	19,600	173
2009-05-26	173	175	168	169	25,100	169
2009-05-25	172	175	168	170	31,900	170
2009-05-22	169	175	169	170	10,700	170
2009-05-21	170	173	168	170	14,200	170
2009-05-20	167	174	167	173	13,300	173
2009-05-19	170	173	167	170	19,800	170
2009-05-18	170	170	166	170	18,900	170
2009-05-15	173	177	169	170	36,900	170
2009-05-14	172	173	164	173	17,100	173
2009-05-13	168	175	168	173	16,600	173
2009-05-12	164	166	161	166	30,000	166
2009-05-11	164	166	158	164	84,300	164
2009-05-08	163	168	158	162	9,100	162
2009-05-07	168	175	165	173	18,200	173
2009-05-01	156	168	156	168	29,700	168
2009-04-30	147	156	145	156	8,600	156
2009-04-28	160	163	145	152	12,000	152
2009-04-27	151	165	151	163	14,200	163
2009-04-24	150	151	148	151	33,400	151
2009-04-23	148	150	140	149	18,000	149
2009-04-22	150	150	148	150	32,500	150
2009-04-21	148	150	136	148	25,000	148
2009-04-20	151	151	150	151	12,100	151
2009-04-17	148	153	144	150	17,700	150
2009-04-16	143	154	143	148	17,400	148
2009-04-15	149	153	144	147	28,300	147
2009-04-14	148	153	138	150	32,300	150
2009-04-13	147	149	133	149	33,900	149
2009-04-10	147	154	146	151	43,600	151
2009-04-09	148	148	140	143	14,600	143
2009-04-08	142	154	138	143	43,200	143
2009-04-07	131	146	129	140	21,600	140
2009-04-06	128	135	127	129	18,400	129
2009-04-03	128	131	125	128	21,900	128
2009-04-02	128	130	126	126	3,800	126
2009-04-01	120	128	120	128	5,300	128
2009-03-31	122	125	121	124	1,500	124
2009-03-30	128	130	122	124	1,400	124
2009-03-27	128	130	125	128	2,300	128
2009-03-26	124	128	121	125	3,900	125
2009-03-25	125	125	116	124	10,400	124
2009-03-24	122	123	119	120	1,600	120
2009-03-23	125	125	120	121	4,100	121
2009-03-19	124	124	123	124	1,200	124
2009-03-18	129	130	124	128	11,100	128
2009-03-17	128	128	128	128	2,500	128
2009-03-16	122	122	122	122	100	122
2009-03-13	117	128	117	127	12,700	127
2009-03-12	124	124	117	117	8,500	117
2009-03-11	122	124	120	120	15,800	120
2009-03-10	120	120	120	120	2,000	120
2009-03-09	115	116	115	116	6,300	116
2009-03-06	115	115	115	115	5,000	115
2009-03-05	112	121	112	119	27,300	119
2009-03-04	111	116	111	116	10,300	116
2009-03-03	115	116	112	116	6,700	116
2009-03-02	115	116	111	116	13,300	116
2009-02-27	119	119	110	119	18,500	119
2009-02-26	114	114	114	114	10,000	114
2009-02-25	120	120	111	114	11,500	114
2009-02-24	111	113	110	111	2,900	111
2009-02-23	110	115	110	115	6,400	115
2009-02-20	116	116	110	110	20,800	110
2009-02-19	113	113	111	111	9,700	111
2009-02-18	116	117	112	113	21,500	113
2009-02-17	112	117	112	117	400	117
2009-02-16	111	113	111	112	26,500	112
2009-02-13	116	116	112	114	11,100	114
2009-02-12	115	115	111	111	38,400	111
2009-02-10	114	116	113	115	26,400	115
2009-02-09	122	122	115	119	14,500	119
2009-02-06	120	122	118	122	23,100	122
2009-02-05	112	116	112	116	22,600	116
2009-02-04	111	115	111	115	34,400	115
2009-02-03	115	116	115	115	16,800	115
2009-02-02	120	120	116	116	20,300	116
2009-01-30	122	122	119	119	22,500	119
2009-01-29	120	122	120	122	8,500	122
2009-01-28	119	123	119	121	5,200	121
2009-01-27	122	128	121	128	12,000	128
2009-01-26	118	122	118	120	6,400	120
2009-01-23	127	127	117	122	10,700	122
2009-01-22	121	123	119	123	16,300	123
2009-01-21	124	128	121	126	2,900	126
2009-01-20	134	135	120	133	30,500	133
2009-01-19	128	134	125	134	23,800	134
2009-01-16	130	134	123	134	20,800	134
2009-01-15	130	135	127	134	12,700	134
2009-01-14	128	139	126	135	16,700	135
2009-01-13	140	140	122	123	59,900	123
2009-01-09	122	122	120	120	3,500	120
2009-01-08	129	129	124	124	17,400	124
2009-01-07	125	128	118	125	18,600	125
2009-01-06	115	126	115	126	12,000	126
2009-01-05	111	115	111	114	6,100	114

分割・併合履歴： [2007-02-23]1株→2株 [2000-08-28]1株→2株