6323 ローツェ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	400	400	366	391	40,000	39.10
2010-12-29	397	405	397	402	20,700	40.20
2010-12-28	381	410	381	408	44,400	40.80
2010-12-27	395	396	377	382	39,800	38.20
2010-12-24	395	402	390	402	53,600	40.20
2010-12-22	368	406	368	404	94,200	40.40
2010-12-21	373	375	367	367	20,100	36.70
2010-12-20	373	375	368	373	30,200	37.30
2010-12-17	362	370	359	370	18,800	37
2010-12-16	356	366	356	360	6,200	36
2010-12-15	364	368	355	356	25,300	35.60
2010-12-14	358	363	350	352	12,000	35.20
2010-12-13	355	364	354	359	14,000	35.90
2010-12-10	360	363	350	353	16,400	35.30
2010-12-09	355	360	355	358	21,000	35.80
2010-12-08	336	352	336	352	59,200	35.20
2010-12-07	337	337	330	336	13,700	33.60
2010-12-06	322	337	322	337	11,100	33.70
2010-12-03	325	325	318	325	4,400	32.50
2010-12-02	320	326	319	319	15,700	31.90
2010-12-01	327	327	317	322	7,100	32.20
2010-11-30	336	336	320	327	11,100	32.70
2010-11-29	326	340	324	340	49,000	34
2010-11-26	320	326	318	325	2,600	32.50
2010-11-25	322	325	318	318	9,500	31.80
2010-11-24	315	315	309	314	8,600	31.40
2010-11-22	320	324	312	318	12,300	31.80
2010-11-19	308	312	308	312	5,300	31.20
2010-11-18	302	308	301	303	1,100	30.30
2010-11-17	306	309	300	308	3,300	30.80
2010-11-16	305	315	305	308	6,700	30.80
2010-11-15	310	310	305	305	2,100	30.50
2010-11-12	310	310	304	310	2,100	31
2010-11-11	314	315	311	312	4,700	31.20
2010-11-10	310	313	308	313	1,100	31.30
2010-11-09	318	318	306	306	5,700	30.60
2010-11-08	304	315	303	315	5,900	31.50
2010-11-05	290	303	290	302	4,400	30.20
2010-11-04	286	296	286	292	5,700	29.20
2010-11-02	291	298	291	294	5,000	29.40
2010-11-01	297	297	292	292	1,800	29.20
2010-10-29	306	306	296	297	19,200	29.70
2010-10-28	319	319	308	317	3,700	31.70
2010-10-27	305	324	299	324	6,100	32.40
2010-10-26	306	307	295	304	6,200	30.40
2010-10-25	312	318	301	305	36,200	30.50
2010-10-22	312	325	312	316	6,300	31.60
2010-10-21	338	339	310	310	45,600	31
2010-10-20	338	346	322	336	41,000	33.60
2010-10-19	315	337	300	337	66,400	33.70
2010-10-18	322	325	312	312	51,100	31.20
2010-10-15	318	327	312	320	25,900	32
2010-10-14	311	316	306	312	26,600	31.20
2010-10-13	302	306	295	306	54,600	30.60
2010-10-12	295	301	276	301	83,000	30.10
2010-10-08	295	300	295	300	25,800	30
2010-10-07	294	298	293	298	17,700	29.80
2010-10-06	298	298	293	293	7,800	29.30
2010-10-05	295	295	292	293	3,400	29.30
2010-10-04	296	300	290	295	5,100	29.50
2010-10-01	291	295	288	289	3,200	28.90
2010-09-30	287	295	287	293	6,100	29.30
2010-09-29	288	288	281	282	5,700	28.20
2010-09-28	284	294	282	282	3,600	28.20
2010-09-27	280	292	280	289	5,000	28.90
2010-09-24	297	297	278	280	8,200	28
2010-09-22	291	296	285	296	2,100	29.60
2010-09-21	300	300	291	300	3,800	30
2010-09-17	295	301	295	301	1,800	30.10
2010-09-16	306	310	290	299	11,500	29.90
2010-09-15	305	306	294	305	5,600	30.50
2010-09-14	290	297	284	297	2,100	29.70
2010-09-13	278	290	278	290	5,200	29
2010-09-10	272	272	271	271	300	27.10
2010-09-09	278	278	270	278	8,500	27.80
2010-09-08	278	280	272	276	13,400	27.60
2010-09-07	281	287	280	282	5,400	28.20
2010-09-06	280	292	272	275	5,100	27.50
2010-09-03	266	271	265	266	3,900	26.60
2010-09-02	264	264	260	262	2,900	26.20
2010-09-01	260	264	251	263	2,300	26.30
2010-08-31	256	263	255	257	13,300	25.70
2010-08-30	268	268	257	257	9,100	25.70
2010-08-27	257	258	249	252	23,700	25.20
2010-08-26	258	262	248	255	13,600	25.50
2010-08-25	259	269	251	265	16,400	26.50
2010-08-24	279	279	257	267	10,900	26.70
2010-08-23	276	281	270	275	7,400	27.50
2010-08-20	283	283	275	282	2,900	28.20
2010-08-19	281	285	280	285	5,200	28.50
2010-08-18	288	290	275	281	12,700	28.10
2010-08-17	298	298	280	289	11,400	28.90
2010-08-16	302	302	285	293	14,200	29.30
2010-08-13	305	310	295	305	19,300	30.50
2010-08-12	314	317	302	317	21,800	31.70
2010-08-11	312	320	307	320	8,600	32
2010-08-10	312	336	312	320	13,100	32
2010-08-09	334	335	315	322	12,200	32.20
2010-08-06	339	339	330	330	3,900	33
2010-08-05	330	340	328	340	8,900	34
2010-08-04	335	335	310	334	14,800	33.40
2010-08-03	345	345	335	344	3,400	34.40
2010-08-02	345	350	340	340	5,600	34
2010-07-30	345	345	337	337	7,800	33.70
2010-07-29	340	358	335	350	16,200	35
2010-07-28	339	347	326	340	5,900	34
2010-07-27	357	357	337	343	15,500	34.30
2010-07-26	337	353	336	349	32,400	34.90
2010-07-23	327	330	319	329	7,600	32.90
2010-07-22	327	327	303	319	14,600	31.90
2010-07-21	324	329	308	327	40,800	32.70
2010-07-20	333	333	322	330	6,000	33
2010-07-16	343	343	323	332	41,900	33.20
2010-07-15	358	358	343	343	19,500	34.30
2010-07-14	356	360	348	355	32,400	35.50
2010-07-13	368	382	349	352	88,600	35.20
2010-07-12	375	401	359	367	140,400	36.70
2010-07-09	330	335	328	335	17,700	33.50
2010-07-08	320	330	310	327	17,200	32.70
2010-07-07	310	320	310	310	16,300	31
2010-07-06	300	310	280	310	10,100	31
2010-07-05	297	310	297	297	19,000	29.70
2010-07-02	282	310	280	310	10,700	31
2010-07-01	267	282	267	282	6,400	28.20
2010-06-30	272	280	262	277	65,900	27.70
2010-06-29	293	299	279	279	24,300	27.90
2010-06-28	321	339	271	293	31,500	29.30
2010-06-25	342	342	320	328	33,800	32.80
2010-06-24	358	364	341	341	15,700	34.10
2010-06-23	357	365	357	360	4,700	36
2010-06-22	370	370	360	370	2,400	37
2010-06-21	360	374	360	370	13,900	37
2010-06-18	380	381	365	366	20,500	36.60
2010-06-17	380	383	380	380	2,400	38
2010-06-16	385	392	376	387	7,300	38.70
2010-06-15	382	382	370	378	3,000	37.80
2010-06-14	385	385	378	382	3,600	38.20
2010-06-11	390	395	378	380	5,000	38
2010-06-10	372	387	372	385	3,100	38.50
2010-06-09	386	386	372	372	2,600	37.20
2010-06-08	360	376	360	366	5,700	36.60
2010-06-07	370	376	357	370	15,700	37
2010-06-04	391	403	383	388	5,100	38.80
2010-06-03	390	406	390	403	8,700	40.30
2010-06-02	383	395	381	383	16,300	38.30
2010-06-01	408	409	391	405	8,200	40.50
2010-05-31	371	415	371	408	38,900	40.80
2010-05-28	370	392	369	382	31,900	38.20
2010-05-27	340	358	336	357	21,600	35.70
2010-05-26	350	358	324	345	35,500	34.50
2010-05-25	382	382	332	344	49,000	34.40
2010-05-24	390	390	375	379	25,900	37.90
2010-05-21	371	382	364	375	48,900	37.50
2010-05-20	402	420	398	399	28,500	39.90
2010-05-19	430	434	391	404	65,100	40.40
2010-05-18	480	485	420	456	115,800	45.60
2010-05-17	450	490	450	484	190,400	48.40
2010-05-14	410	444	400	444	101,100	44.40
2010-05-13	417	419	392	415	54,000	41.50
2010-05-12	380	420	370	419	152,400	41.90
2010-05-11	365	377	360	372	75,000	37.20
2010-05-10	347	351	345	351	16,900	35.10
2010-05-07	341	349	320	347	55,600	34.70
2010-05-06	365	378	360	373	20,600	37.30
2010-04-30	372	385	368	378	43,500	37.80
2010-04-28	370	390	367	372	58,400	37.20
2010-04-27	389	392	365	392	91,800	39.20
2010-04-26	365	388	365	388	132,000	38.80
2010-04-23	350	377	345	365	175,600	36.50
2010-04-22	318	347	313	347	140,400	34.70
2010-04-21	300	323	300	318	125,300	31.80
2010-04-20	288	293	283	289	39,800	28.90
2010-04-19	267	289	267	288	54,300	28.80
2010-04-16	293	293	282	289	39,300	28.90
2010-04-15	289	310	289	299	46,600	29.90
2010-04-14	290	290	277	284	55,500	28.40
2010-04-13	281	295	267	274	91,100	27.40
2010-04-12	296	328	295	305	180,200	30.50
2010-04-09	256	274	256	266	31,100	26.60
2010-04-08	260	268	248	264	11,300	26.40
2010-04-07	261	268	259	267	10,700	26.70
2010-04-06	263	266	260	260	21,800	26
2010-04-05	262	264	254	264	16,500	26.40
2010-04-02	269	269	258	266	8,700	26.60
2010-04-01	270	270	258	265	25,600	26.50
2010-03-31	275	275	260	264	14,100	26.40
2010-03-30	265	278	265	270	25,600	27
2010-03-29	250	260	244	260	38,300	26
2010-03-26	247	255	247	255	18,100	25.50
2010-03-25	236	246	232	246	26,100	24.60
2010-03-24	230	234	230	234	9,700	23.40
2010-03-23	231	231	229	229	19,500	22.90
2010-03-19	230	235	230	230	9,800	23
2010-03-18	238	238	230	231	6,300	23.10
2010-03-17	237	238	231	237	10,500	23.70
2010-03-16	224	237	224	232	25,100	23.20
2010-03-15	220	224	216	224	13,500	22.40
2010-03-12	220	222	218	222	8,600	22.20
2010-03-11	217	217	210	214	6,100	21.40
2010-03-10	210	210	208	210	5,600	21
2010-03-09	216	216	208	208	9,400	20.80
2010-03-08	208	215	208	215	14,700	21.50
2010-03-05	215	215	209	214	2,800	21.40
2010-03-04	208	210	208	208	6,400	20.80
2010-03-03	215	215	208	210	4,400	21
2010-03-02	216	216	211	215	3,300	21.50
2010-03-01	208	216	208	216	5,900	21.60
2010-02-26	212	212	209	209	2,100	20.90
2010-02-25	209	219	209	210	5,500	21
2010-02-24	203	212	203	208	20,500	20.80
2010-02-23	222	222	217	219	900	21.90
2010-02-22	216	222	216	222	4,000	22.20
2010-02-19	217	217	214	215	3,000	21.50
2010-02-18	216	220	215	217	3,500	21.70
2010-02-17	214	217	212	213	3,800	21.30
2010-02-16	222	222	213	213	2,200	21.30
2010-02-15	222	222	222	222	2,500	22.20
2010-02-12	227	227	214	218	1,400	21.80
2010-02-10	225	227	212	214	5,200	21.40
2010-02-08	205	234	205	233	4,300	23.30
2010-02-05	211	212	200	212	15,000	21.20
2010-02-04	218	219	212	214	4,900	21.40
2010-02-03	211	227	210	225	3,100	22.50
2010-02-02	210	222	210	211	4,800	21.10
2010-02-01	215	215	208	208	1,100	20.80
2010-01-29	222	222	210	210	16,900	21
2010-01-28	222	235	222	222	3,200	22.20
2010-01-27	236	236	215	221	10,400	22.10
2010-01-26	250	250	221	228	11,900	22.80
2010-01-25	241	254	241	244	6,700	24.40
2010-01-22	250	250	244	248	10,600	24.80
2010-01-21	254	256	244	255	44,700	25.50
2010-01-20	230	260	229	257	52,000	25.70
2010-01-19	222	237	222	229	11,100	22.90
2010-01-18	222	225	214	222	10,300	22.20
2010-01-15	220	229	218	220	28,500	22
2010-01-14	209	220	209	220	39,700	22
2010-01-13	209	218	207	217	59,300	21.70
2010-01-12	226	228	215	220	103,700	22
2010-01-08	250	251	237	237	25,300	23.70
2010-01-07	250	250	237	249	45,700	24.90
2010-01-06	248	264	246	249	57,500	24.90
2010-01-05	269	296	269	279	202,900	27.90
2010-01-04	221	257	211	257	91,000	25.70

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