6323 ローツェ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	190	193	186	188	34,200	18.80
2012-12-27	184	192	182	187	22,400	18.70
2012-12-26	177	182	177	182	23,800	18.20
2012-12-25	177	180	175	178	18,000	17.80
2012-12-21	180	180	174	174	22,000	17.40
2012-12-20	185	185	177	179	20,300	17.90
2012-12-19	181	184	175	183	44,400	18.30
2012-12-18	185	185	174	181	30,900	18.10
2012-12-17	185	189	184	186	12,100	18.60
2012-12-14	186	190	181	186	22,700	18.60
2012-12-13	186	190	177	184	61,500	18.40
2012-12-12	178	181	172	181	46,800	18.10
2012-12-11	180	182	174	174	40,800	17.40
2012-12-10	179	181	175	180	18,600	18
2012-12-07	180	185	176	176	91,900	17.60
2012-12-06	177	207	175	178	570,800	17.80
2012-12-05	183	183	173	173	70,200	17.30
2012-12-04	182	186	173	180	194,800	18
2012-12-03	216	237	175	187	1,113,700	18.70
2012-11-30	164	200	164	200	404,600	20
2012-11-29	152	152	150	150	300	15
2012-11-28	147	149	144	149	5,400	14.90
2012-11-27	150	150	143	147	6,200	14.70
2012-11-26	155	155	152	152	3,000	15.20
2012-11-22	156	156	154	155	10,400	15.50
2012-11-21	155	155	147	152	24,100	15.20
2012-11-20	152	152	145	149	5,100	14.90
2012-11-19	143	150	143	150	4,400	15
2012-11-16	145	145	142	145	22,300	14.50
2012-11-15	140	145	140	145	4,000	14.50
2012-11-14	139	143	137	143	6,500	14.30
2012-11-13	139	139	138	138	22,500	13.80
2012-11-12	140	141	139	139	3,600	13.90
2012-11-09	140	141	140	140	600	14
2012-11-08	141	141	140	141	3,400	14.10
2012-11-07	141	141	140	140	17,400	14
2012-11-06	142	142	141	141	17,900	14.10
2012-11-05	142	142	138	142	7,000	14.20
2012-11-02	144	144	139	141	10,000	14.10
2012-11-01	140	145	139	145	5,200	14.50
2012-10-31	144	144	144	144	800	14.40
2012-10-30	145	145	141	143	23,800	14.30
2012-10-29	142	144	142	144	6,000	14.40
2012-10-26	145	145	144	145	6,600	14.50
2012-10-25	149	150	144	145	6,800	14.50
2012-10-24	143	145	142	145	8,800	14.50
2012-10-23	144	146	144	146	700	14.60
2012-10-22	145	148	142	144	3,700	14.40
2012-10-19	142	148	142	147	9,400	14.70
2012-10-18	143	144	143	143	400	14.30
2012-10-17	140	143	140	143	6,100	14.30
2012-10-16	136	140	136	138	11,100	13.80
2012-10-15	140	140	138	138	2,100	13.80
2012-10-12	140	141	138	140	3,200	14
2012-10-11	140	143	137	143	9,500	14.30
2012-10-10	144	144	140	140	11,400	14
2012-10-09	148	148	146	147	2,200	14.70
2012-10-05	148	150	144	144	4,700	14.40
2012-10-04	140	148	137	147	14,600	14.70
2012-10-03	140	140	140	140	400	14
2012-10-02	140	143	138	140	15,900	14
2012-10-01	144	148	140	140	26,900	14
2012-09-28	145	147	145	146	5,100	14.60
2012-09-27	147	147	145	145	7,700	14.50
2012-09-26	148	149	146	149	4,600	14.90
2012-09-25	149	149	146	147	3,500	14.70
2012-09-24	150	150	146	146	4,700	14.60
2012-09-21	152	152	149	149	8,300	14.90
2012-09-20	156	156	152	153	2,600	15.30
2012-09-19	152	153	152	153	2,000	15.30
2012-09-18	155	155	152	152	3,400	15.20
2012-09-14	148	155	148	153	14,100	15.30
2012-09-13	150	150	148	148	4,400	14.80
2012-09-12	148	150	147	150	6,100	15
2012-09-11	151	152	149	150	14,700	15
2012-09-10	149	151	148	150	3,100	15
2012-09-07	150	150	147	148	2,900	14.80
2012-09-06	148	149	147	147	36,800	14.70
2012-09-05	150	153	149	149	7,600	14.90
2012-09-04	150	155	149	155	3,300	15.50
2012-09-03	150	154	150	152	2,200	15.20
2012-08-31	152	161	147	151	8,300	15.10
2012-08-30	152	157	150	157	4,900	15.70
2012-08-29	155	158	154	155	4,700	15.50
2012-08-28	161	162	156	156	3,400	15.60
2012-08-27	160	160	157	158	2,500	15.80
2012-08-24	165	165	158	160	10,700	16
2012-08-23	158	163	157	163	11,000	16.30
2012-08-22	156	174	156	162	29,400	16.20
2012-08-21	152	166	152	154	38,000	15.40
2012-08-20	151	152	150	151	6,400	15.10
2012-08-17	151	152	150	151	3,800	15.10
2012-08-16	150	152	149	152	6,400	15.20
2012-08-15	152	155	149	149	12,600	14.90
2012-08-14	151	153	149	153	3,700	15.30
2012-08-13	147	150	146	150	4,200	15
2012-08-10	148	155	146	146	10,000	14.60
2012-08-09	151	151	145	147	13,100	14.70
2012-08-08	150	159	145	146	21,700	14.60
2012-08-07	151	151	140	150	4,600	15
2012-08-06	154	155	152	152	1,000	15.20
2012-08-03	152	154	149	153	4,800	15.30
2012-08-02	154	154	152	153	3,500	15.30
2012-08-01	161	161	153	153	3,900	15.30
2012-07-31	154	156	154	156	1,700	15.60
2012-07-30	153	161	150	156	7,500	15.60
2012-07-27	154	154	150	151	2,500	15.10
2012-07-26	149	152	149	150	5,900	15
2012-07-25	165	174	146	147	23,000	14.70
2012-07-24	154	158	150	158	21,500	15.80
2012-07-23	163	163	157	158	4,700	15.80
2012-07-20	166	166	164	166	1,100	16.60
2012-07-19	165	168	161	166	5,900	16.60
2012-07-18	165	174	162	163	12,300	16.30
2012-07-17	163	167	162	164	3,200	16.40
2012-07-13	169	173	163	165	7,500	16.50
2012-07-12	170	171	166	167	14,800	16.70
2012-07-11	173	177	169	170	27,500	17
2012-07-10	173	176	166	175	233,600	17.50
2012-07-09	170	219	170	208	228,200	20.80
2012-07-06	175	183	166	169	8,500	16.90
2012-07-05	176	178	175	175	2,500	17.50
2012-07-04	178	182	176	176	6,600	17.60
2012-07-03	182	189	178	178	19,700	17.80
2012-07-02	183	183	178	178	7,800	17.80
2012-06-29	173	179	173	176	8,100	17.60
2012-06-28	166	173	166	173	3,400	17.30
2012-06-27	169	172	167	169	3,200	16.90
2012-06-26	170	174	169	174	800	17.40
2012-06-25	180	180	173	176	9,400	17.60
2012-06-22	165	167	164	167	2,200	16.70
2012-06-21	168	168	163	168	6,400	16.80
2012-06-20	168	168	160	165	3,500	16.50
2012-06-19	162	163	162	163	300	16.30
2012-06-18	157	165	157	162	13,100	16.20
2012-06-15	161	164	161	162	13,300	16.20
2012-06-14	161	161	161	161	500	16.10
2012-06-13	162	165	160	161	7,200	16.10
2012-06-12	161	161	157	160	1,800	16
2012-06-11	158	163	158	163	2,300	16.30
2012-06-08	155	158	155	158	800	15.80
2012-06-07	155	157	152	157	5,800	15.70
2012-06-06	149	152	145	152	4,700	15.20
2012-06-05	142	149	142	149	5,600	14.90
2012-06-04	142	143	141	143	4,800	14.30
2012-06-01	150	151	145	147	5,700	14.70
2012-05-31	150	155	150	150	4,500	15
2012-05-30	152	154	149	151	6,000	15.10
2012-05-29	146	152	146	150	35,300	15
2012-05-28	150	154	149	149	5,100	14.90
2012-05-25	156	156	152	153	3,200	15.30
2012-05-24	151	155	148	153	3,000	15.30
2012-05-23	151	151	148	151	4,800	15.10
2012-05-22	151	156	150	151	2,500	15.10
2012-05-21	147	150	147	149	3,800	14.90
2012-05-18	153	154	147	147	15,500	14.70
2012-05-17	159	159	149	156	26,800	15.60
2012-05-16	153	169	150	159	37,900	15.90
2012-05-15	145	153	144	153	24,200	15.30
2012-05-14	151	160	150	150	23,600	15
2012-05-11	167	171	161	161	7,400	16.10
2012-05-10	163	169	163	169	10,600	16.90
2012-05-09	175	180	171	172	6,800	17.20
2012-05-08	172	182	172	175	15,900	17.50
2012-05-07	185	190	177	177	13,300	17.70
2012-05-02	188	191	185	185	8,100	18.50
2012-05-01	184	188	184	188	4,100	18.80
2012-04-27	198	198	184	184	34,600	18.40
2012-04-26	194	198	187	198	5,500	19.80
2012-04-25	199	201	193	198	5,400	19.80
2012-04-24	193	198	192	197	3,600	19.70
2012-04-23	194	200	194	194	5,300	19.40
2012-04-20	195	200	192	200	10,700	20
2012-04-19	199	204	196	196	2,200	19.60
2012-04-18	200	200	196	196	4,200	19.60
2012-04-17	198	208	195	199	13,600	19.90
2012-04-16	197	197	192	194	7,400	19.40
2012-04-13	189	196	188	190	17,900	19
2012-04-12	195	196	185	186	13,300	18.60
2012-04-11	196	198	190	192	28,600	19.20
2012-04-10	208	209	203	203	38,800	20.30
2012-04-09	212	217	207	216	7,900	21.60
2012-04-06	209	213	204	212	6,400	21.20
2012-04-05	208	209	203	207	8,600	20.70
2012-04-04	211	216	210	210	13,500	21
2012-04-03	212	217	210	210	23,500	21
2012-04-02	215	216	212	212	16,900	21.20
2012-03-30	213	218	213	218	5,200	21.80
2012-03-29	215	215	211	213	5,700	21.30
2012-03-28	217	219	211	219	11,400	21.90
2012-03-27	216	220	214	218	15,400	21.80
2012-03-26	215	216	212	215	11,800	21.50
2012-03-23	216	216	206	215	12,400	21.50
2012-03-22	208	212	207	209	5,500	20.90
2012-03-21	217	217	206	206	13,200	20.60
2012-03-19	215	216	214	214	11,300	21.40
2012-03-16	213	220	207	215	15,800	21.50
2012-03-15	206	215	204	215	13,300	21.50
2012-03-14	208	217	203	205	46,100	20.50
2012-03-13	212	218	208	208	42,900	20.80
2012-03-12	219	219	214	214	22,800	21.40
2012-03-09	219	222	214	222	17,600	22.20
2012-03-08	209	219	208	219	14,300	21.90
2012-03-07	212	213	209	209	16,800	20.90
2012-03-06	215	217	209	216	10,100	21.60
2012-03-05	223	223	214	218	6,900	21.80
2012-03-02	220	225	213	225	18,200	22.50
2012-03-01	225	227	218	224	4,200	22.40
2012-02-29	225	232	225	226	21,500	22.60
2012-02-28	230	235	230	233	12,700	23.30
2012-02-27	244	244	232	239	44,500	23.90
2012-02-24	227	249	222	244	55,400	24.40
2012-02-23	226	227	220	227	20,100	22.70
2012-02-22	224	230	220	230	21,400	23
2012-02-21	231	231	220	225	55,800	22.50
2012-02-20	219	235	214	232	40,900	23.20
2012-02-17	213	218	213	215	23,100	21.50
2012-02-16	210	213	207	213	15,500	21.30
2012-02-15	210	215	208	211	15,400	21.10
2012-02-14	208	210	204	210	13,500	21
2012-02-13	212	212	208	210	9,400	21
2012-02-10	219	220	209	215	32,700	21.50
2012-02-09	202	208	202	205	6,100	20.50
2012-02-08	202	208	202	203	32,700	20.30
2012-02-07	206	206	200	206	21,100	20.60
2012-02-06	206	211	206	211	9,100	21.10
2012-02-03	211	211	206	206	33,500	20.60
2012-02-02	215	216	208	214	34,300	21.40
2012-02-01	220	223	213	217	18,800	21.70
2012-01-31	217	227	217	220	22,800	22
2012-01-30	218	222	214	215	10,900	21.50
2012-01-27	211	219	209	218	56,900	21.80
2012-01-26	212	214	210	210	15,900	21
2012-01-25	209	214	202	213	28,400	21.30
2012-01-24	202	217	197	207	37,100	20.70
2012-01-23	206	206	187	200	35,200	20
2012-01-20	207	213	205	206	55,700	20.60
2012-01-19	206	207	196	203	32,500	20.30
2012-01-18	194	205	187	202	69,700	20.20
2012-01-17	185	193	184	189	26,500	18.90
2012-01-16	177	191	174	187	51,700	18.70
2012-01-13	170	177	167	177	20,600	17.70
2012-01-12	165	174	164	168	30,300	16.80
2012-01-11	163	166	162	165	26,200	16.50
2012-01-10	161	161	159	161	3,800	16.10
2012-01-06	161	161	160	160	2,200	16
2012-01-05	167	167	161	161	4,400	16.10
2012-01-04	160	165	160	163	17,200	16.30

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