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 | 22 |
| 2009-12-29 | 215 | 228 | 211 | 220 | 84,300 | 22 |
| 2009-12-28 | 178 | 229 | 178 | 200 | 50,000 | 20 |
| 2009-12-25 | 175 | 185 | 175 | 183 | 32,800 | 18.30 |
| 2009-12-24 | 169 | 174 | 169 | 170 | 20,600 | 17 |
| 2009-12-22 | 164 | 174 | 164 | 170 | 9,700 | 17 |
| 2009-12-21 | 164 | 170 | 164 | 170 | 15,300 | 17 |
| 2009-12-18 | 163 | 164 | 163 | 164 | 4,400 | 16.40 |
| 2009-12-17 | 160 | 166 | 160 | 163 | 5,300 | 16.30 |
| 2009-12-16 | 160 | 165 | 156 | 165 | 3,700 | 16.50 |
| 2009-12-15 | 168 | 174 | 160 | 170 | 9,300 | 17 |
| 2009-12-14 | 164 | 168 | 164 | 168 | 8,600 | 16.80 |
| 2009-12-11 | 156 | 162 | 156 | 162 | 9,200 | 16.20 |
| 2009-12-10 | 160 | 161 | 160 | 161 | 4,000 | 16.10 |
| 2009-12-08 | 166 | 170 | 161 | 167 | 16,300 | 16.70 |
| 2009-12-07 | 162 | 166 | 162 | 164 | 6,300 | 16.40 |
| 2009-12-04 | 160 | 161 | 158 | 161 | 8,300 | 16.10 |
| 2009-12-03 | 160 | 160 | 155 | 160 | 4,300 | 16 |
| 2009-12-02 | 158 | 164 | 155 | 164 | 3,400 | 16.40 |
| 2009-12-01 | 155 | 160 | 155 | 160 | 2,500 | 16 |
| 2009-11-30 | 155 | 155 | 155 | 155 | 500 | 15.50 |
| 2009-11-27 | 155 | 156 | 155 | 155 | 2,400 | 15.50 |
| 2009-11-26 | 155 | 155 | 155 | 155 | 1,400 | 15.50 |
| 2009-11-25 | 170 | 170 | 155 | 157 | 7,900 | 15.70 |
| 2009-11-24 | 160 | 160 | 155 | 155 | 16,600 | 15.50 |
| 2009-11-20 | 153 | 160 | 153 | 155 | 3,900 | 15.50 |
| 2009-11-19 | 156 | 160 | 155 | 160 | 1,400 | 16 |
| 2009-11-18 | 155 | 164 | 155 | 161 | 10,300 | 16.10 |
| 2009-11-17 | 155 | 165 | 155 | 165 | 9,400 | 16.50 |
| 2009-11-16 | 170 | 170 | 166 | 170 | 3,000 | 17 |
| 2009-11-13 | 170 | 170 | 170 | 170 | 11,000 | 17 |
| 2009-11-12 | 170 | 172 | 170 | 170 | 6,100 | 17 |
| 2009-11-11 | 172 | 172 | 168 | 168 | 6,400 | 16.80 |
| 2009-11-10 | 173 | 173 | 173 | 173 | 1,700 | 17.30 |
| 2009-11-09 | 172 | 178 | 170 | 178 | 11,400 | 17.80 |
| 2009-11-06 | 173 | 177 | 172 | 172 | 2,700 | 17.20 |
| 2009-11-05 | 175 | 180 | 175 | 179 | 10,000 | 17.90 |
| 2009-11-04 | 179 | 179 | 179 | 179 | 7,800 | 17.90 |
| 2009-11-02 | 177 | 177 | 172 | 172 | 300 | 17.20 |
| 2009-10-30 | 179 | 180 | 175 | 180 | 4,100 | 18 |
| 2009-10-29 | 178 | 178 | 170 | 173 | 1,300 | 17.30 |
| 2009-10-28 | 185 | 185 | 178 | 180 | 4,900 | 18 |
| 2009-10-27 | 190 | 190 | 185 | 185 | 300 | 18.50 |
| 2009-10-26 | 190 | 190 | 178 | 190 | 10,300 | 19 |
| 2009-10-23 | 186 | 193 | 186 | 190 | 25,100 | 19 |
| 2009-10-22 | 179 | 185 | 179 | 185 | 34,600 | 18.50 |
| 2009-10-21 | 170 | 180 | 169 | 180 | 15,100 | 18 |
| 2009-10-20 | 170 | 175 | 170 | 170 | 4,800 | 17 |
| 2009-10-19 | 174 | 175 | 170 | 170 | 8,400 | 17 |
| 2009-10-16 | 172 | 174 | 172 | 174 | 4,900 | 17.40 |
| 2009-10-15 | 170 | 175 | 170 | 171 | 15,800 | 17.10 |
| 2009-10-14 | 170 | 170 | 170 | 170 | 3,400 | 17 |
| 2009-10-13 | 166 | 174 | 166 | 172 | 14,700 | 17.20 |
| 2009-10-09 | 166 | 170 | 161 | 170 | 6,000 | 17 |
| 2009-10-08 | 166 | 167 | 166 | 167 | 600 | 16.70 |
| 2009-10-06 | 160 | 169 | 156 | 157 | 1,300 | 15.70 |
| 2009-10-05 | 155 | 155 | 155 | 155 | 200 | 15.50 |
| 2009-10-02 | 159 | 159 | 155 | 155 | 1,600 | 15.50 |
| 2009-10-01 | 157 | 169 | 157 | 169 | 1,000 | 16.90 |
| 2009-09-29 | 168 | 170 | 168 | 170 | 5,800 | 17 |
| 2009-09-28 | 158 | 164 | 158 | 164 | 11,400 | 16.40 |
| 2009-09-25 | 178 | 178 | 168 | 168 | 12,000 | 16.80 |
| 2009-09-24 | 164 | 173 | 164 | 173 | 9,800 | 17.30 |
| 2009-09-18 | 168 | 169 | 167 | 169 | 5,300 | 16.90 |
| 2009-09-17 | 173 | 175 | 169 | 169 | 9,100 | 16.90 |
| 2009-09-16 | 165 | 169 | 165 | 169 | 3,600 | 16.90 |
| 2009-09-15 | 168 | 169 | 165 | 165 | 2,800 | 16.50 |
| 2009-09-14 | 170 | 170 | 166 | 168 | 2,400 | 16.80 |
| 2009-09-11 | 170 | 171 | 169 | 170 | 10,900 | 17 |
| 2009-09-10 | 170 | 170 | 169 | 170 | 13,300 | 17 |
| 2009-09-09 | 169 | 170 | 168 | 169 | 1,500 | 16.90 |
| 2009-09-08 | 174 | 174 | 168 | 169 | 5,600 | 16.90 |
| 2009-09-07 | 173 | 173 | 166 | 168 | 3,400 | 16.80 |
| 2009-09-04 | 176 | 176 | 172 | 172 | 8,600 | 17.20 |
| 2009-09-03 | 180 | 180 | 176 | 176 | 4,400 | 17.60 |
| 2009-09-02 | 181 | 181 | 180 | 180 | 9,100 | 18 |
| 2009-09-01 | 184 | 189 | 180 | 184 | 10,900 | 18.40 |
| 2009-08-31 | 184 | 187 | 181 | 184 | 2,100 | 18.40 |
| 2009-08-28 | 177 | 185 | 177 | 185 | 14,000 | 18.50 |
| 2009-08-27 | 180 | 180 | 175 | 175 | 1,300 | 17.50 |
| 2009-08-26 | 174 | 178 | 174 | 175 | 3,100 | 17.50 |
| 2009-08-25 | 176 | 182 | 175 | 178 | 6,300 | 17.80 |
| 2009-08-24 | 182 | 182 | 178 | 178 | 2,500 | 17.80 |
| 2009-08-21 | 171 | 179 | 170 | 177 | 6,700 | 17.70 |
| 2009-08-19 | 170 | 175 | 169 | 171 | 600 | 17.10 |
| 2009-08-18 | 170 | 174 | 170 | 174 | 1,900 | 17.40 |
| 2009-08-17 | 182 | 182 | 173 | 173 | 4,300 | 17.30 |
| 2009-08-14 | 175 | 179 | 173 | 179 | 2,300 | 17.90 |
| 2009-08-13 | 178 | 178 | 173 | 178 | 5,000 | 17.80 |
| 2009-08-12 | 175 | 180 | 175 | 176 | 6,100 | 17.60 |
| 2009-08-11 | 181 | 185 | 179 | 180 | 5,400 | 18 |
| 2009-08-10 | 182 | 182 | 179 | 180 | 3,800 | 18 |
| 2009-08-07 | 183 | 183 | 174 | 178 | 4,800 | 17.80 |
| 2009-08-06 | 181 | 186 | 181 | 186 | 16,600 | 18.60 |
| 2009-08-05 | 182 | 182 | 177 | 181 | 13,900 | 18.10 |
| 2009-08-04 | 180 | 180 | 177 | 180 | 2,600 | 18 |
| 2009-08-03 | 179 | 183 | 176 | 183 | 9,500 | 18.30 |
| 2009-07-31 | 183 | 183 | 178 | 178 | 14,400 | 17.80 |
| 2009-07-30 | 176 | 178 | 176 | 178 | 4,700 | 17.80 |
| 2009-07-29 | 180 | 183 | 176 | 176 | 2,200 | 17.60 |
| 2009-07-28 | 178 | 179 | 175 | 178 | 21,600 | 17.80 |
| 2009-07-27 | 179 | 180 | 171 | 175 | 20,200 | 17.50 |
| 2009-07-24 | 175 | 179 | 175 | 178 | 38,300 | 17.80 |
| 2009-07-23 | 161 | 171 | 161 | 170 | 25,900 | 17 |
| 2009-07-22 | 159 | 163 | 159 | 161 | 18,700 | 16.10 |
| 2009-07-21 | 152 | 167 | 152 | 164 | 15,100 | 16.40 |
| 2009-07-17 | 165 | 165 | 153 | 155 | 29,800 | 15.50 |
| 2009-07-16 | 167 | 167 | 160 | 160 | 5,000 | 16 |
| 2009-07-15 | 154 | 164 | 149 | 162 | 28,600 | 16.20 |
| 2009-07-14 | 152 | 154 | 140 | 150 | 28,900 | 15 |
| 2009-07-13 | 157 | 158 | 145 | 150 | 51,600 | 15 |
| 2009-07-10 | 165 | 168 | 162 | 166 | 5,200 | 16.60 |
| 2009-07-09 | 170 | 170 | 159 | 167 | 30,100 | 16.70 |
| 2009-07-08 | 175 | 175 | 171 | 172 | 2,900 | 17.20 |
| 2009-07-07 | 175 | 180 | 175 | 180 | 5,900 | 18 |
| 2009-07-06 | 184 | 184 | 178 | 182 | 14,100 | 18.20 |
| 2009-07-03 | 182 | 186 | 177 | 184 | 26,200 | 18.40 |
| 2009-07-02 | 182 | 184 | 177 | 184 | 27,500 | 18.40 |
| 2009-07-01 | 180 | 182 | 180 | 182 | 16,200 | 18.20 |
| 2009-06-30 | 182 | 182 | 180 | 181 | 12,400 | 18.10 |
| 2009-06-29 | 178 | 180 | 175 | 180 | 27,500 | 18 |
| 2009-06-26 | 179 | 179 | 172 | 178 | 6,700 | 17.80 |
| 2009-06-25 | 174 | 176 | 167 | 174 | 49,800 | 17.40 |
| 2009-06-24 | 166 | 170 | 166 | 170 | 14,700 | 17 |
| 2009-06-23 | 176 | 176 | 169 | 169 | 19,100 | 16.90 |
| 2009-06-22 | 180 | 183 | 176 | 180 | 13,300 | 18 |
| 2009-06-19 | 180 | 183 | 177 | 183 | 12,600 | 18.30 |
| 2009-06-18 | 178 | 183 | 175 | 183 | 12,300 | 18.30 |
| 2009-06-17 | 182 | 182 | 178 | 180 | 38,900 | 18 |
| 2009-06-16 | 188 | 190 | 184 | 184 | 20,600 | 18.40 |
| 2009-06-15 | 194 | 194 | 185 | 193 | 10,700 | 19.30 |
| 2009-06-12 | 195 | 195 | 188 | 191 | 26,800 | 19.10 |
| 2009-06-11 | 195 | 197 | 187 | 193 | 38,400 | 19.30 |
| 2009-06-10 | 195 | 196 | 187 | 190 | 37,600 | 19 |
| 2009-06-09 | 200 | 202 | 196 | 196 | 49,300 | 19.60 |
| 2009-06-08 | 200 | 204 | 197 | 197 | 35,300 | 19.70 |
| 2009-06-05 | 204 | 204 | 196 | 197 | 47,000 | 19.70 |
| 2009-06-04 | 187 | 200 | 185 | 195 | 37,300 | 19.50 |
| 2009-06-03 | 177 | 194 | 176 | 187 | 69,000 | 18.70 |
| 2009-06-02 | 171 | 175 | 171 | 175 | 28,500 | 17.50 |
| 2009-06-01 | 171 | 174 | 169 | 170 | 63,600 | 17 |
| 2009-05-29 | 172 | 173 | 169 | 171 | 5,300 | 17.10 |
| 2009-05-28 | 170 | 173 | 167 | 173 | 27,300 | 17.30 |
| 2009-05-27 | 169 | 176 | 169 | 173 | 19,600 | 17.30 |
| 2009-05-26 | 173 | 175 | 168 | 169 | 25,100 | 16.90 |
| 2009-05-25 | 172 | 175 | 168 | 170 | 31,900 | 17 |
| 2009-05-22 | 169 | 175 | 169 | 170 | 10,700 | 17 |
| 2009-05-21 | 170 | 173 | 168 | 170 | 14,200 | 17 |
| 2009-05-20 | 167 | 174 | 167 | 173 | 13,300 | 17.30 |
| 2009-05-19 | 170 | 173 | 167 | 170 | 19,800 | 17 |
| 2009-05-18 | 170 | 170 | 166 | 170 | 18,900 | 17 |
| 2009-05-15 | 173 | 177 | 169 | 170 | 36,900 | 17 |
| 2009-05-14 | 172 | 173 | 164 | 173 | 17,100 | 17.30 |
| 2009-05-13 | 168 | 175 | 168 | 173 | 16,600 | 17.30 |
| 2009-05-12 | 164 | 166 | 161 | 166 | 30,000 | 16.60 |
| 2009-05-11 | 164 | 166 | 158 | 164 | 84,300 | 16.40 |
| 2009-05-08 | 163 | 168 | 158 | 162 | 9,100 | 16.20 |
| 2009-05-07 | 168 | 175 | 165 | 173 | 18,200 | 17.30 |
| 2009-05-01 | 156 | 168 | 156 | 168 | 29,700 | 16.80 |
| 2009-04-30 | 147 | 156 | 145 | 156 | 8,600 | 15.60 |
| 2009-04-28 | 160 | 163 | 145 | 152 | 12,000 | 15.20 |
| 2009-04-27 | 151 | 165 | 151 | 163 | 14,200 | 16.30 |
| 2009-04-24 | 150 | 151 | 148 | 151 | 33,400 | 15.10 |
| 2009-04-23 | 148 | 150 | 140 | 149 | 18,000 | 14.90 |
| 2009-04-22 | 150 | 150 | 148 | 150 | 32,500 | 15 |
| 2009-04-21 | 148 | 150 | 136 | 148 | 25,000 | 14.80 |
| 2009-04-20 | 151 | 151 | 150 | 151 | 12,100 | 15.10 |
| 2009-04-17 | 148 | 153 | 144 | 150 | 17,700 | 15 |
| 2009-04-16 | 143 | 154 | 143 | 148 | 17,400 | 14.80 |
| 2009-04-15 | 149 | 153 | 144 | 147 | 28,300 | 14.70 |
| 2009-04-14 | 148 | 153 | 138 | 150 | 32,300 | 15 |
| 2009-04-13 | 147 | 149 | 133 | 149 | 33,900 | 14.90 |
| 2009-04-10 | 147 | 154 | 146 | 151 | 43,600 | 15.10 |
| 2009-04-09 | 148 | 148 | 140 | 143 | 14,600 | 14.30 |
| 2009-04-08 | 142 | 154 | 138 | 143 | 43,200 | 14.30 |
| 2009-04-07 | 131 | 146 | 129 | 140 | 21,600 | 14 |
| 2009-04-06 | 128 | 135 | 127 | 129 | 18,400 | 12.90 |
| 2009-04-03 | 128 | 131 | 125 | 128 | 21,900 | 12.80 |
| 2009-04-02 | 128 | 130 | 126 | 126 | 3,800 | 12.60 |
| 2009-04-01 | 120 | 128 | 120 | 128 | 5,300 | 12.80 |
| 2009-03-31 | 122 | 125 | 121 | 124 | 1,500 | 12.40 |
| 2009-03-30 | 128 | 130 | 122 | 124 | 1,400 | 12.40 |
| 2009-03-27 | 128 | 130 | 125 | 128 | 2,300 | 12.80 |
| 2009-03-26 | 124 | 128 | 121 | 125 | 3,900 | 12.50 |
| 2009-03-25 | 125 | 125 | 116 | 124 | 10,400 | 12.40 |
| 2009-03-24 | 122 | 123 | 119 | 120 | 1,600 | 12 |
| 2009-03-23 | 125 | 125 | 120 | 121 | 4,100 | 12.10 |
| 2009-03-19 | 124 | 124 | 123 | 124 | 1,200 | 12.40 |
| 2009-03-18 | 129 | 130 | 124 | 128 | 11,100 | 12.80 |
| 2009-03-17 | 128 | 128 | 128 | 128 | 2,500 | 12.80 |
| 2009-03-16 | 122 | 122 | 122 | 122 | 100 | 12.20 |
| 2009-03-13 | 117 | 128 | 117 | 127 | 12,700 | 12.70 |
| 2009-03-12 | 124 | 124 | 117 | 117 | 8,500 | 11.70 |
| 2009-03-11 | 122 | 124 | 120 | 120 | 15,800 | 12 |
| 2009-03-10 | 120 | 120 | 120 | 120 | 2,000 | 12 |
| 2009-03-09 | 115 | 116 | 115 | 116 | 6,300 | 11.60 |
| 2009-03-06 | 115 | 115 | 115 | 115 | 5,000 | 11.50 |
| 2009-03-05 | 112 | 121 | 112 | 119 | 27,300 | 11.90 |
| 2009-03-04 | 111 | 116 | 111 | 116 | 10,300 | 11.60 |
| 2009-03-03 | 115 | 116 | 112 | 116 | 6,700 | 11.60 |
| 2009-03-02 | 115 | 116 | 111 | 116 | 13,300 | 11.60 |
| 2009-02-27 | 119 | 119 | 110 | 119 | 18,500 | 11.90 |
| 2009-02-26 | 114 | 114 | 114 | 114 | 10,000 | 11.40 |
| 2009-02-25 | 120 | 120 | 111 | 114 | 11,500 | 11.40 |
| 2009-02-24 | 111 | 113 | 110 | 111 | 2,900 | 11.10 |
| 2009-02-23 | 110 | 115 | 110 | 115 | 6,400 | 11.50 |
| 2009-02-20 | 116 | 116 | 110 | 110 | 20,800 | 11 |
| 2009-02-19 | 113 | 113 | 111 | 111 | 9,700 | 11.10 |
| 2009-02-18 | 116 | 117 | 112 | 113 | 21,500 | 11.30 |
| 2009-02-17 | 112 | 117 | 112 | 117 | 400 | 11.70 |
| 2009-02-16 | 111 | 113 | 111 | 112 | 26,500 | 11.20 |
| 2009-02-13 | 116 | 116 | 112 | 114 | 11,100 | 11.40 |
| 2009-02-12 | 115 | 115 | 111 | 111 | 38,400 | 11.10 |
| 2009-02-10 | 114 | 116 | 113 | 115 | 26,400 | 11.50 |
| 2009-02-09 | 122 | 122 | 115 | 119 | 14,500 | 11.90 |
| 2009-02-06 | 120 | 122 | 118 | 122 | 23,100 | 12.20 |
| 2009-02-05 | 112 | 116 | 112 | 116 | 22,600 | 11.60 |
| 2009-02-04 | 111 | 115 | 111 | 115 | 34,400 | 11.50 |
| 2009-02-03 | 115 | 116 | 115 | 115 | 16,800 | 11.50 |
| 2009-02-02 | 120 | 120 | 116 | 116 | 20,300 | 11.60 |
| 2009-01-30 | 122 | 122 | 119 | 119 | 22,500 | 11.90 |
| 2009-01-29 | 120 | 122 | 120 | 122 | 8,500 | 12.20 |
| 2009-01-28 | 119 | 123 | 119 | 121 | 5,200 | 12.10 |
| 2009-01-27 | 122 | 128 | 121 | 128 | 12,000 | 12.80 |
| 2009-01-26 | 118 | 122 | 118 | 120 | 6,400 | 12 |
| 2009-01-23 | 127 | 127 | 117 | 122 | 10,700 | 12.20 |
| 2009-01-22 | 121 | 123 | 119 | 123 | 16,300 | 12.30 |
| 2009-01-21 | 124 | 128 | 121 | 126 | 2,900 | 12.60 |
| 2009-01-20 | 134 | 135 | 120 | 133 | 30,500 | 13.30 |
| 2009-01-19 | 128 | 134 | 125 | 134 | 23,800 | 13.40 |
| 2009-01-16 | 130 | 134 | 123 | 134 | 20,800 | 13.40 |
| 2009-01-15 | 130 | 135 | 127 | 134 | 12,700 | 13.40 |
| 2009-01-14 | 128 | 139 | 126 | 135 | 16,700 | 13.50 |
| 2009-01-13 | 140 | 140 | 122 | 123 | 59,900 | 12.30 |
| 2009-01-09 | 122 | 122 | 120 | 120 | 3,500 | 12 |
| 2009-01-08 | 129 | 129 | 124 | 124 | 17,400 | 12.40 |
| 2009-01-07 | 125 | 128 | 118 | 125 | 18,600 | 12.50 |
| 2009-01-06 | 115 | 126 | 115 | 126 | 12,000 | 12.60 |
| 2009-01-05 | 111 | 115 | 111 | 114 | 6,100 | 11.40 |
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
