6323 ローツェ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	319	322	315	318	17,400	31.80
2014-12-29	319	322	316	319	22,500	31.90
2014-12-26	310	318	310	318	9,600	31.80
2014-12-25	310	318	309	309	51,200	30.90
2014-12-24	312	314	307	311	106,000	31.10
2014-12-22	314	320	314	317	27,400	31.70
2014-12-19	321	324	305	315	45,300	31.50
2014-12-18	322	325	318	320	80,600	32
2014-12-17	312	321	310	310	47,700	31
2014-12-16	322	323	315	317	34,600	31.70
2014-12-15	326	335	321	328	46,400	32.80
2014-12-12	330	338	326	326	36,700	32.60
2014-12-11	328	339	322	339	23,200	33.90
2014-12-10	323	334	320	325	56,200	32.50
2014-12-09	350	350	325	331	58,900	33.10
2014-12-08	350	353	348	348	27,100	34.80
2014-12-05	360	363	344	348	58,100	34.80
2014-12-04	359	365	353	360	94,800	36
2014-12-03	350	354	343	352	62,000	35.20
2014-12-02	338	346	334	346	43,400	34.60
2014-12-01	339	343	338	340	52,600	34
2014-11-28	331	338	325	338	28,700	33.80
2014-11-27	329	330	326	330	10,700	33
2014-11-26	322	331	318	331	102,400	33.10
2014-11-25	318	322	316	318	11,100	31.80
2014-11-21	312	316	311	316	30,800	31.60
2014-11-20	321	322	316	316	18,900	31.60
2014-11-19	326	326	317	321	13,400	32.10
2014-11-18	325	325	317	318	37,100	31.80
2014-11-17	324	330	320	322	28,500	32.20
2014-11-14	334	338	325	326	43,500	32.60
2014-11-13	316	341	316	326	101,800	32.60
2014-11-12	312	315	311	312	54,200	31.20
2014-11-11	321	321	317	318	14,200	31.80
2014-11-10	316	325	314	314	19,300	31.40
2014-11-07	314	317	312	313	22,200	31.30
2014-11-06	317	317	313	316	23,200	31.60
2014-11-05	313	316	313	314	18,200	31.40
2014-11-04	311	316	311	315	33,400	31.50
2014-10-31	308	310	305	310	16,200	31
2014-10-30	310	310	305	307	11,600	30.70
2014-10-29	304	307	303	303	7,700	30.30
2014-10-28	313	316	300	302	76,600	30.20
2014-10-27	317	317	312	314	6,800	31.40
2014-10-24	314	317	310	313	12,900	31.30
2014-10-23	304	313	303	312	16,500	31.20
2014-10-22	303	308	303	308	11,100	30.80
2014-10-21	306	306	300	304	11,600	30.40
2014-10-20	314	314	300	304	21,800	30.40
2014-10-17	296	301	296	298	13,100	29.80
2014-10-16	301	304	290	297	34,300	29.70
2014-10-15	303	314	302	310	23,300	31
2014-10-14	310	311	300	303	42,300	30.30
2014-10-10	310	324	309	314	30,700	31.40
2014-10-09	335	335	315	316	56,800	31.60
2014-10-08	330	332	328	330	23,100	33
2014-10-07	340	341	336	336	28,800	33.60
2014-10-06	335	336	333	336	14,000	33.60
2014-10-03	332	335	328	334	42,400	33.40
2014-10-02	331	334	328	329	53,000	32.90
2014-10-01	340	342	332	334	25,800	33.40
2014-09-30	357	357	330	336	66,800	33.60
2014-09-29	341	350	341	344	15,900	34.40
2014-09-26	343	345	339	341	36,000	34.10
2014-09-25	347	348	342	342	18,200	34.20
2014-09-24	350	350	342	343	29,700	34.30
2014-09-22	355	355	350	351	20,800	35.10
2014-09-19	358	359	346	355	52,700	35.50
2014-09-18	356	361	346	354	74,100	35.40
2014-09-17	345	350	340	340	56,900	34
2014-09-16	350	389	345	348	396,300	34.80
2014-09-12	330	338	330	332	47,600	33.20
2014-09-11	332	335	330	331	33,700	33.10
2014-09-10	338	341	330	333	32,300	33.30
2014-09-09	339	340	332	339	29,300	33.90
2014-09-08	340	341	335	336	38,900	33.60
2014-09-05	343	343	339	341	13,300	34.10
2014-09-04	343	343	339	339	11,200	33.90
2014-09-03	340	344	338	341	22,300	34.10
2014-09-02	343	348	337	338	34,900	33.80
2014-09-01	339	350	336	346	35,100	34.60
2014-08-29	336	340	335	337	19,100	33.70
2014-08-28	342	346	338	338	22,800	33.80
2014-08-27	349	351	342	342	42,100	34.20
2014-08-26	349	351	347	349	39,300	34.90
2014-08-25	344	348	342	347	20,200	34.70
2014-08-22	342	346	342	343	18,400	34.30
2014-08-21	344	345	341	341	16,000	34.10
2014-08-20	344	347	344	346	7,700	34.60
2014-08-19	344	347	343	344	12,000	34.40
2014-08-18	343	345	341	343	9,500	34.30
2014-08-15	338	343	338	342	11,600	34.20
2014-08-14	336	345	336	336	13,800	33.60
2014-08-13	339	339	334	335	9,800	33.50
2014-08-12	334	342	331	334	18,400	33.40
2014-08-11	337	340	334	335	11,400	33.50
2014-08-08	326	343	324	331	36,200	33.10
2014-08-07	337	340	331	332	24,000	33.20
2014-08-06	337	346	336	340	28,300	34
2014-08-05	352	352	335	337	31,500	33.70
2014-08-04	351	352	343	350	14,900	35
2014-08-01	345	345	336	343	30,800	34.30
2014-07-31	362	363	349	350	53,800	35
2014-07-30	360	360	354	356	30,200	35.60
2014-07-29	366	368	358	360	25,000	36
2014-07-28	382	382	365	370	37,800	37
2014-07-25	355	369	355	363	32,000	36.30
2014-07-24	361	365	354	355	39,000	35.50
2014-07-23	375	380	358	361	137,200	36.10
2014-07-22	328	384	328	368	331,300	36.80
2014-07-18	323	325	318	325	45,100	32.50
2014-07-17	324	328	323	326	30,400	32.60
2014-07-16	322	328	321	325	54,300	32.50
2014-07-15	322	329	322	325	64,300	32.50
2014-07-14	327	330	321	322	72,500	32.20
2014-07-11	345	345	330	330	107,100	33
2014-07-10	345	352	337	347	317,400	34.70
2014-07-09	385	386	375	385	69,400	38.50
2014-07-08	384	388	374	386	38,800	38.60
2014-07-07	388	391	380	386	58,200	38.60
2014-07-04	393	393	372	385	44,600	38.50
2014-07-03	392	393	385	389	36,100	38.90
2014-07-02	395	395	387	393	65,700	39.30
2014-07-01	381	393	380	391	61,100	39.10
2014-06-30	366	379	362	377	37,600	37.70
2014-06-27	368	374	347	362	51,000	36.20
2014-06-26	371	372	370	370	14,300	37
2014-06-25	376	376	369	370	24,900	37
2014-06-24	375	377	370	372	20,100	37.20
2014-06-23	372	378	370	371	27,800	37.10
2014-06-20	377	384	370	371	65,900	37.10
2014-06-19	393	395	376	383	62,300	38.30
2014-06-18	392	394	385	391	45,900	39.10
2014-06-17	391	395	381	394	53,700	39.40
2014-06-16	384	397	381	395	124,800	39.50
2014-06-13	372	383	370	383	49,100	38.30
2014-06-12	368	376	366	374	16,300	37.40
2014-06-11	364	378	362	376	36,300	37.60
2014-06-10	382	383	361	368	54,400	36.80
2014-06-09	370	381	369	375	48,800	37.50
2014-06-06	369	375	361	368	58,300	36.80
2014-06-05	380	382	371	371	37,000	37.10
2014-06-04	377	384	374	376	44,100	37.60
2014-06-03	382	384	371	378	39,000	37.80
2014-06-02	384	389	378	383	44,000	38.30
2014-05-30	382	392	370	383	170,800	38.30
2014-05-29	350	381	349	374	250,400	37.40
2014-05-28	347	350	343	347	26,300	34.70
2014-05-27	355	355	346	347	45,100	34.70
2014-05-26	327	342	327	342	55,500	34.20
2014-05-23	330	335	325	335	26,900	33.50
2014-05-22	317	330	317	327	28,200	32.70
2014-05-21	318	323	309	318	40,900	31.80
2014-05-20	325	333	319	323	54,700	32.30
2014-05-19	343	343	325	325	52,600	32.50
2014-05-16	343	347	334	335	29,500	33.50
2014-05-15	340	349	339	349	19,000	34.90
2014-05-14	337	349	337	345	28,300	34.50
2014-05-13	330	349	329	337	54,200	33.70
2014-05-12	356	357	326	328	141,700	32.80
2014-05-09	365	368	356	359	55,500	35.90
2014-05-08	365	373	365	371	22,900	37.10
2014-05-07	373	376	368	368	24,600	36.80
2014-05-02	376	383	373	379	28,000	37.90
2014-05-01	350	377	350	377	86,500	37.70
2014-04-30	365	367	353	356	33,000	35.60
2014-04-28	370	372	360	365	87,600	36.50
2014-04-25	373	386	373	376	46,400	37.60
2014-04-24	386	387	367	378	73,900	37.80
2014-04-23	400	404	387	389	93,000	38.90
2014-04-22	384	400	384	395	140,100	39.50
2014-04-21	383	391	379	379	104,100	37.90
2014-04-18	390	394	374	383	185,800	38.30
2014-04-17	370	410	366	396	376,100	39.60
2014-04-16	362	378	350	365	204,100	36.50
2014-04-15	372	374	357	361	252,000	36.10
2014-04-14	381	397	364	375	639,300	37.50
2014-04-11	416	438	411	429	156,900	42.90
2014-04-10	458	462	425	437	150,500	43.70
2014-04-09	450	456	447	449	87,200	44.90
2014-04-08	465	468	455	458	135,900	45.80
2014-04-07	466	479	463	477	98,100	47.70
2014-04-04	472	498	461	482	171,800	48.20
2014-04-03	499	499	472	474	185,700	47.40
2014-04-02	502	510	493	501	210,800	50.10
2014-04-01	476	498	471	496	206,100	49.60
2014-03-31	470	477	457	474	87,200	47.40
2014-03-28	445	466	445	463	98,200	46.30
2014-03-27	431	446	423	446	73,300	44.60
2014-03-26	440	440	424	431	81,500	43.10
2014-03-25	466	468	424	432	137,100	43.20
2014-03-24	437	481	431	450	331,500	45
2014-03-20	436	440	420	429	116,200	42.90
2014-03-19	453	453	427	448	80,900	44.80
2014-03-18	435	450	435	445	54,500	44.50
2014-03-17	434	459	425	427	107,400	42.70
2014-03-14	455	462	442	442	157,900	44.20
2014-03-13	507	508	469	471	232,300	47.10
2014-03-12	460	522	459	499	523,000	49.90
2014-03-11	459	471	459	469	85,800	46.90
2014-03-10	459	475	457	465	109,500	46.50
2014-03-07	465	471	448	457	89,500	45.70
2014-03-06	460	469	444	457	112,900	45.70
2014-03-05	465	475	449	452	209,300	45.20
2014-03-04	421	480	420	461	418,500	46.10
2014-03-03	430	430	406	421	136,200	42.10
2014-02-28	430	447	429	429	147,600	42.90
2014-02-27	457	467	438	443	155,600	44.30
2014-02-26	475	480	464	465	80,800	46.50
2014-02-25	493	493	470	478	110,800	47.80
2014-02-24	474	485	469	470	115,200	47
2014-02-21	470	488	458	486	349,100	48.60
2014-02-20	506	521	501	504	90,900	50.40
2014-02-19	527	531	516	517	83,800	51.70
2014-02-18	509	511	494	507	81,800	50.70
2014-02-17	510	512	480	497	73,400	49.70
2014-02-14	519	527	491	504	141,900	50.40
2014-02-13	550	550	517	529	80,800	52.90
2014-02-12	559	562	532	538	135,100	53.80
2014-02-10	550	560	541	552	98,700	55.20
2014-02-07	557	573	525	530	165,400	53
2014-02-06	515	554	515	550	136,400	55
2014-02-05	534	539	490	511	205,600	51.10
2014-02-04	473	523	471	499	449,600	49.90
2014-02-03	635	643	560	561	365,500	56.10
2014-01-31	650	676	629	659	256,200	65.90
2014-01-30	636	668	615	635	336,800	63.50
2014-01-29	639	642	625	641	92,800	64.10
2014-01-28	612	655	606	609	183,800	60.90
2014-01-27	608	638	606	616	198,100	61.60
2014-01-24	650	668	643	658	146,500	65.80
2014-01-23	687	692	667	668	163,800	66.80
2014-01-22	693	713	685	689	160,200	68.90
2014-01-21	736	738	690	699	237,200	69.90
2014-01-20	723	740	710	727	328,000	72.70
2014-01-17	665	743	665	698	698,600	69.80
2014-01-16	708	714	630	655	642,800	65.50
2014-01-15	778	815	670	729	1,379,600	72.90
2014-01-14	619	738	610	738	1,201,200	73.80
2014-01-10	669	688	603	638	874,500	63.80
2014-01-09	622	639	595	639	428,600	63.90
2014-01-08	594	615	570	615	642,300	61.50
2014-01-07	584	654	572	619	1,289,700	61.90
2014-01-06	526	570	515	570	1,090,400	57

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