6323 ローツェ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	161	161	160	161	4,400	16.10
2011-12-29	160	161	159	160	15,600	16
2011-12-28	161	161	159	160	3,100	16
2011-12-27	159	161	159	160	4,900	16
2011-12-26	159	161	159	160	4,900	16
2011-12-22	162	162	159	159	3,200	15.90
2011-12-21	155	160	155	156	2,400	15.60
2011-12-20	157	159	153	155	4,100	15.50
2011-12-19	157	158	152	157	9,700	15.70
2011-12-16	161	165	160	161	8,300	16.10
2011-12-15	163	163	161	161	6,400	16.10
2011-12-14	165	165	163	163	2,800	16.30
2011-12-13	162	167	162	164	14,200	16.40
2011-12-12	163	167	159	165	20,000	16.50
2011-12-09	163	164	160	163	5,200	16.30
2011-12-08	160	162	160	160	5,400	16
2011-12-07	163	165	161	164	10,100	16.40
2011-12-06	163	166	163	163	15,400	16.30
2011-12-05	169	170	164	168	22,100	16.80
2011-12-02	167	167	163	164	13,600	16.40
2011-12-01	162	168	162	167	9,000	16.70
2011-11-30	157	162	156	161	19,600	16.10
2011-11-29	156	160	153	157	17,300	15.70
2011-11-28	157	157	144	153	22,300	15.30
2011-11-25	158	158	149	151	16,800	15.10
2011-11-24	158	158	149	153	12,100	15.30
2011-11-22	160	161	155	161	10,900	16.10
2011-11-21	161	164	160	162	1,500	16.20
2011-11-18	164	164	159	160	5,200	16
2011-11-17	159	165	158	164	12,400	16.40
2011-11-16	173	173	163	164	8,500	16.40
2011-11-15	169	174	167	174	7,900	17.40
2011-11-14	158	170	158	170	18,400	17
2011-11-11	163	164	158	160	14,500	16
2011-11-10	168	168	162	163	9,700	16.30
2011-11-09	170	171	168	168	6,200	16.80
2011-11-08	173	173	170	171	4,100	17.10
2011-11-07	170	174	170	173	4,100	17.30
2011-11-04	178	179	174	175	12,800	17.50
2011-11-02	178	178	174	176	3,600	17.60
2011-11-01	177	178	175	178	4,000	17.80
2011-10-31	177	180	175	178	6,000	17.80
2011-10-28	180	180	175	176	4,200	17.60
2011-10-27	171	180	171	174	5,600	17.40
2011-10-26	168	173	168	172	7,100	17.20
2011-10-25	177	181	167	173	16,000	17.30
2011-10-24	172	175	170	175	6,500	17.50
2011-10-21	173	174	171	171	6,500	17.10
2011-10-20	172	175	172	174	8,100	17.40
2011-10-19	176	177	173	174	6,200	17.40
2011-10-18	176	177	174	174	5,200	17.40
2011-10-17	176	181	175	181	15,900	18.10
2011-10-14	176	178	172	173	24,400	17.30
2011-10-13	171	180	171	178	37,700	17.80
2011-10-12	177	177	169	169	34,700	16.90
2011-10-11	174	177	168	173	103,000	17.30
2011-10-07	179	182	179	182	2,200	18.20
2011-10-06	174	176	173	176	4,600	17.60
2011-10-05	180	180	174	174	14,900	17.40
2011-10-04	180	182	175	179	12,000	17.90
2011-10-03	190	190	187	187	3,300	18.70
2011-09-30	190	191	188	190	8,300	19
2011-09-29	180	188	178	188	19,500	18.80
2011-09-28	185	189	185	186	3,800	18.60
2011-09-27	183	186	183	186	1,700	18.60
2011-09-26	185	189	180	183	12,800	18.30
2011-09-22	196	196	190	190	7,900	19
2011-09-21	191	196	191	196	4,800	19.60
2011-09-20	190	195	190	191	19,200	19.10
2011-09-16	194	196	194	194	13,000	19.40
2011-09-15	192	197	190	195	10,000	19.50
2011-09-14	194	196	190	196	13,300	19.60
2011-09-13	200	200	190	197	34,500	19.70
2011-09-12	199	200	196	200	5,700	20
2011-09-09	199	201	199	201	1,300	20.10
2011-09-08	200	200	199	199	3,900	19.90
2011-09-07	195	203	195	200	17,600	20
2011-09-06	204	205	199	201	6,200	20.10
2011-09-05	209	209	198	204	13,100	20.40
2011-09-02	219	220	213	213	6,100	21.30
2011-09-01	219	223	218	218	8,900	21.80
2011-08-31	213	220	213	217	2,600	21.70
2011-08-30	208	213	206	213	5,800	21.30
2011-08-29	213	214	208	208	4,500	20.80
2011-08-26	207	215	207	215	1,100	21.50
2011-08-25	203	206	201	205	4,500	20.50
2011-08-24	205	205	198	198	31,400	19.80
2011-08-23	205	207	199	207	23,600	20.70
2011-08-22	210	213	205	205	21,600	20.50
2011-08-19	220	222	218	222	12,000	22.20
2011-08-18	230	230	226	226	9,000	22.60
2011-08-17	230	233	227	227	9,100	22.70
2011-08-16	225	236	225	227	10,200	22.70
2011-08-15	239	239	225	228	8,700	22.80
2011-08-12	239	239	223	223	12,100	22.30
2011-08-11	219	228	210	228	7,600	22.80
2011-08-10	223	237	221	221	45,500	22.10
2011-08-09	201	213	191	213	80,300	21.30
2011-08-08	240	260	220	221	37,500	22.10
2011-08-05	235	246	233	242	16,200	24.20
2011-08-04	247	251	245	251	10,600	25.10
2011-08-03	250	252	245	250	12,800	25
2011-08-02	254	254	250	250	12,500	25
2011-08-01	252	257	251	254	8,000	25.40
2011-07-29	255	260	251	252	8,000	25.20
2011-07-28	253	259	251	254	13,400	25.40
2011-07-27	260	261	256	258	16,900	25.80
2011-07-26	263	268	260	261	11,400	26.10
2011-07-25	268	268	264	265	9,600	26.50
2011-07-22	269	270	262	268	17,000	26.80
2011-07-21	261	270	261	269	11,800	26.90
2011-07-20	261	265	260	263	24,700	26.30
2011-07-19	265	265	258	259	20,300	25.90
2011-07-15	271	271	262	267	33,500	26.70
2011-07-14	270	278	267	273	14,600	27.30
2011-07-13	267	278	264	267	45,000	26.70
2011-07-12	284	288	277	282	12,100	28.20
2011-07-11	280	289	278	284	59,700	28.40
2011-07-08	303	305	295	295	41,200	29.50
2011-07-07	294	307	294	299	59,700	29.90
2011-07-06	293	295	291	293	32,000	29.30
2011-07-05	290	293	286	291	30,200	29.10
2011-07-04	280	284	277	280	25,400	28
2011-07-01	289	289	275	276	15,900	27.60
2011-06-30	280	285	275	285	19,500	28.50
2011-06-29	276	280	272	280	14,400	28
2011-06-28	275	276	269	269	12,000	26.90
2011-06-27	275	275	268	268	2,500	26.80
2011-06-24	270	274	270	272	11,700	27.20
2011-06-23	268	269	263	266	8,700	26.60
2011-06-22	263	266	262	266	7,300	26.60
2011-06-21	256	265	256	263	3,100	26.30
2011-06-20	260	261	256	256	5,000	25.60
2011-06-17	265	265	258	259	8,000	25.90
2011-06-16	261	267	257	257	11,300	25.70
2011-06-15	261	261	254	259	10,000	25.90
2011-06-14	252	257	251	254	11,900	25.40
2011-06-13	246	250	246	250	7,700	25
2011-06-10	254	255	250	251	6,400	25.10
2011-06-09	261	261	248	248	29,100	24.80
2011-06-08	262	265	256	260	11,600	26
2011-06-07	262	267	258	262	9,000	26.20
2011-06-06	269	271	260	262	15,700	26.20
2011-06-03	268	269	265	265	14,300	26.50
2011-06-02	269	271	267	268	18,500	26.80
2011-06-01	280	281	270	272	17,600	27.20
2011-05-31	275	279	270	279	14,900	27.90
2011-05-30	269	275	269	272	12,100	27.20
2011-05-27	275	278	268	273	15,000	27.30
2011-05-26	277	279	275	279	4,300	27.90
2011-05-25	282	282	270	275	9,500	27.50
2011-05-24	273	277	272	275	8,300	27.50
2011-05-23	276	281	270	272	17,100	27.20
2011-05-20	271	280	271	279	3,800	27.90
2011-05-19	287	287	271	271	19,400	27.10
2011-05-18	284	285	282	283	12,500	28.30
2011-05-17	272	278	272	275	10,200	27.50
2011-05-16	275	284	271	278	25,500	27.80
2011-05-13	286	290	281	281	16,900	28.10
2011-05-12	303	303	288	288	33,700	28.80
2011-05-11	310	310	304	304	17,100	30.40
2011-05-10	305	311	302	308	26,900	30.80
2011-05-09	311	313	299	305	28,900	30.50
2011-05-06	298	310	293	310	52,300	31
2011-05-02	296	300	292	295	20,100	29.50
2011-04-28	286	295	286	291	20,800	29.10
2011-04-27	282	286	281	284	6,300	28.40
2011-04-26	288	288	281	283	12,200	28.30
2011-04-25	290	290	280	288	16,800	28.80
2011-04-22	289	289	280	285	17,500	28.50
2011-04-21	291	295	286	287	12,500	28.70
2011-04-20	284	290	282	286	28,200	28.60
2011-04-19	286	289	279	284	45,800	28.40
2011-04-18	300	300	272	297	75,200	29.70
2011-04-15	306	308	299	300	16,000	30
2011-04-14	310	310	294	310	50,000	31
2011-04-13	287	306	287	306	77,400	30.60
2011-04-12	310	316	291	303	97,500	30.30
2011-04-11	280	330	272	310	357,600	31
2011-04-08	243	266	243	258	42,900	25.80
2011-04-07	244	255	244	253	20,200	25.30
2011-04-06	241	258	241	246	25,400	24.60
2011-04-05	253	259	241	241	51,700	24.10
2011-04-04	270	270	250	253	70,700	25.30
2011-04-01	274	274	267	267	41,900	26.70
2011-03-31	266	270	259	264	51,600	26.40
2011-03-30	257	265	251	261	35,000	26.10
2011-03-29	237	249	234	247	31,700	24.70
2011-03-28	260	260	238	255	79,600	25.50
2011-03-25	276	276	260	261	34,900	26.10
2011-03-24	270	275	260	275	40,200	27.50
2011-03-23	265	279	255	277	76,300	27.70
2011-03-22	280	280	255	266	188,300	26.60
2011-03-18	206	250	206	250	201,400	25
2011-03-17	177	228	177	208	298,700	20.80
2011-03-16	224	230	198	213	250,400	21.30
2011-03-15	255	255	195	200	209,200	20
2011-03-14	253	280	253	275	119,500	27.50
2011-03-11	340	343	330	333	23,800	33.30
2011-03-10	358	358	350	351	7,800	35.10
2011-03-09	369	369	350	358	23,000	35.80
2011-03-08	365	370	364	364	4,300	36.40
2011-03-07	365	375	363	363	6,800	36.30
2011-03-04	372	380	365	365	13,500	36.50
2011-03-03	371	378	362	370	10,700	37
2011-03-02	368	378	361	378	24,500	37.80
2011-03-01	367	386	367	379	26,900	37.90
2011-02-28	372	374	360	366	15,000	36.60
2011-02-25	350	366	350	364	21,400	36.40
2011-02-24	368	368	350	351	34,100	35.10
2011-02-23	380	382	373	378	30,000	37.80
2011-02-22	387	392	386	387	14,600	38.70
2011-02-21	399	399	389	392	20,200	39.20
2011-02-18	402	404	393	400	16,600	40
2011-02-17	403	414	394	400	37,800	40
2011-02-16	400	405	391	402	35,800	40.20
2011-02-15	399	406	397	404	29,200	40.40
2011-02-14	426	426	404	415	56,700	41.50
2011-02-10	430	438	423	424	10,900	42.40
2011-02-09	434	434	430	430	13,200	43
2011-02-08	444	444	426	440	31,300	44
2011-02-07	427	440	423	440	21,600	44
2011-02-04	441	445	421	431	41,700	43.10
2011-02-03	453	455	436	441	21,000	44.10
2011-02-02	435	459	435	455	37,900	45.50
2011-02-01	428	432	427	432	13,400	43.20
2011-01-31	426	443	421	433	38,100	43.30
2011-01-28	450	456	431	442	43,900	44.20
2011-01-27	470	470	452	452	29,800	45.20
2011-01-26	445	464	442	463	46,100	46.30
2011-01-25	435	448	433	446	32,600	44.60
2011-01-24	438	439	430	433	18,600	43.30
2011-01-21	453	453	424	430	52,900	43
2011-01-20	458	466	447	455	36,700	45.50
2011-01-19	465	466	455	466	34,000	46.60
2011-01-18	469	473	456	465	39,800	46.50
2011-01-17	475	479	466	470	71,100	47
2011-01-14	470	489	461	475	171,400	47.50
2011-01-13	445	470	432	468	82,300	46.80
2011-01-12	441	450	440	442	71,000	44.20
2011-01-11	431	440	420	440	140,800	44
2011-01-07	446	480	441	454	164,600	45.40
2011-01-06	417	447	417	447	142,800	44.70
2011-01-05	405	416	404	413	49,500	41.30
2011-01-04	393	408	391	408	19,000	40.80

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