6323 ローツェ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	830	836	822	832	99,300	83.20
2015-12-29	800	817	786	817	83,000	81.70
2015-12-28	765	810	765	807	126,300	80.70
2015-12-25	737	774	735	755	137,300	75.50
2015-12-24	778	781	740	743	112,300	74.30
2015-12-22	790	793	770	777	75,700	77.70
2015-12-21	792	797	770	790	116,600	79
2015-12-18	809	818	793	794	110,200	79.40
2015-12-17	800	825	796	813	118,500	81.30
2015-12-16	844	844	797	800	209,800	80
2015-12-15	882	883	820	834	208,700	83.40
2015-12-14	870	885	865	871	113,000	87.10
2015-12-11	861	906	861	900	105,300	90
2015-12-10	851	890	835	876	166,200	87.60
2015-12-09	870	890	858	862	203,500	86.20
2015-12-08	932	935	885	892	223,900	89.20
2015-12-07	945	947	928	928	118,300	92.80
2015-12-04	920	939	919	921	193,200	92.10
2015-12-03	945	970	923	945	598,500	94.50
2015-12-02	920	926	903	908	136,000	90.80
2015-12-01	890	928	890	925	317,000	92.50
2015-11-30	880	915	880	885	248,300	88.50
2015-11-27	907	935	875	876	502,700	87.60
2015-11-26	888	909	870	896	438,300	89.60
2015-11-25	829	902	824	897	805,200	89.70
2015-11-24	826	826	808	824	111,000	82.40
2015-11-20	824	837	811	818	147,000	81.80
2015-11-19	820	839	802	831	314,800	83.10
2015-11-18	810	848	777	798	555,200	79.80
2015-11-17	765	814	755	803	244,800	80.30
2015-11-16	755	778	745	767	261,300	76.70
2015-11-13	791	799	765	780	290,500	78
2015-11-12	783	817	772	806	390,300	80.60
2015-11-11	778	812	752	801	633,200	80.10
2015-11-10	740	777	740	771	521,100	77.10
2015-11-09	702	775	687	753	1,114,300	75.30
2015-11-06	644	690	644	690	323,800	69
2015-11-05	666	666	643	645	123,700	64.50
2015-11-04	677	677	655	669	167,300	66.90
2015-11-02	646	668	646	665	186,500	66.50
2015-10-30	642	651	621	643	173,000	64.30
2015-10-29	669	669	633	639	294,200	63.90
2015-10-28	691	697	654	679	1,040,800	67.90
2015-10-27	712	712	712	712	54,500	71.20
2015-10-26	605	616	599	612	107,700	61.20
2015-10-23	609	609	592	592	70,900	59.20
2015-10-22	596	607	593	596	53,000	59.60
2015-10-21	572	607	566	601	123,400	60.10
2015-10-20	594	594	572	579	79,700	57.90
2015-10-19	601	601	577	585	94,600	58.50
2015-10-16	610	616	586	591	119,600	59.10
2015-10-15	600	622	600	611	88,300	61.10
2015-10-14	611	612	599	602	190,500	60.20
2015-10-13	659	668	619	619	542,100	61.90
2015-10-09	637	655	628	639	236,300	63.90
2015-10-08	650	665	630	637	145,400	63.70
2015-10-07	660	660	625	650	201,100	65
2015-10-06	662	673	635	660	353,300	66
2015-10-05	620	664	607	663	584,800	66.30
2015-10-02	584	594	571	590	189,100	59
2015-10-01	555	585	555	580	139,600	58
2015-09-30	525	554	525	552	110,400	55.20
2015-09-29	538	538	515	522	73,000	52.20
2015-09-28	537	553	532	548	38,800	54.80
2015-09-25	538	538	518	537	39,700	53.70
2015-09-24	541	544	523	525	40,600	52.50
2015-09-18	560	560	544	545	53,900	54.50
2015-09-17	556	563	550	557	64,600	55.70
2015-09-16	551	557	537	546	65,000	54.60
2015-09-15	560	566	544	546	141,200	54.60
2015-09-14	570	585	544	550	216,700	55
2015-09-11	544	565	544	564	145,400	56.40
2015-09-10	526	542	510	534	132,100	53.40
2015-09-09	524	550	518	542	190,100	54.20
2015-09-08	507	520	497	501	131,300	50.10
2015-09-07	504	535	500	515	177,700	51.50
2015-09-04	563	565	515	524	136,700	52.40
2015-09-03	582	589	558	559	84,400	55.90
2015-09-02	559	597	557	572	111,200	57.20
2015-09-01	608	613	571	579	120,900	57.90
2015-08-31	600	613	580	608	187,600	60.80
2015-08-28	591	599	576	594	99,300	59.40
2015-08-27	585	599	570	573	111,700	57.30
2015-08-26	549	591	549	591	109,800	59.10
2015-08-25	530	582	500	549	312,200	54.90
2015-08-24	573	603	556	561	428,200	56.10
2015-08-21	618	629	598	603	286,500	60.30
2015-08-20	651	658	640	650	153,700	65
2015-08-19	675	677	655	660	127,100	66
2015-08-18	687	705	683	683	122,000	68.30
2015-08-17	686	708	682	696	319,200	69.60
2015-08-14	664	671	640	665	140,000	66.50
2015-08-13	676	682	645	659	185,900	65.90
2015-08-12	675	690	665	672	220,100	67.20
2015-08-11	714	714	661	683	574,800	68.30
2015-08-10	740	748	717	719	293,700	71.90
2015-08-07	734	764	734	746	274,600	74.60
2015-08-06	739	753	716	740	302,800	74
2015-08-05	712	736	711	726	178,800	72.60
2015-08-04	750	755	706	711	411,400	71.10
2015-08-03	731	766	726	745	312,700	74.50
2015-07-31	712	767	712	741	471,600	74.10
2015-07-30	709	733	709	712	291,100	71.20
2015-07-29	721	730	701	702	342,000	70.20
2015-07-28	760	794	734	744	763,800	74.40
2015-07-27	760	765	710	734	706,400	73.40
2015-07-24	789	816	753	772	840,400	77.20
2015-07-23	849	860	780	797	1,294,500	79.70
2015-07-22	871	933	839	858	1,759,200	85.80
2015-07-21	850	970	838	909	3,774,600	90.90
2015-07-17	966	996	866	870	6,588,200	87
2015-07-16	850	890	794	846	4,615,000	84.60
2015-07-15	795	916	790	868	12,807,900	86.80
2015-07-14	720	720	720	720	176,200	72
2015-07-13	620	620	620	620	97,200	62
2015-07-10	520	520	520	520	46,400	52
2015-07-09	425	440	405	440	86,300	44
2015-07-08	450	451	430	431	66,700	43.10
2015-07-07	427	449	427	449	32,400	44.90
2015-07-06	430	432	427	429	42,800	42.90
2015-07-03	441	441	435	437	14,600	43.70
2015-07-02	447	447	440	444	29,500	44.40
2015-07-01	439	447	433	446	49,200	44.60
2015-06-30	428	435	425	431	24,100	43.10
2015-06-29	430	434	427	427	47,900	42.70
2015-06-26	447	447	440	444	23,100	44.40
2015-06-25	451	451	445	447	12,400	44.70
2015-06-24	457	457	445	449	36,900	44.90
2015-06-23	455	456	446	452	34,100	45.20
2015-06-22	459	460	452	455	66,200	45.50
2015-06-19	444	455	443	455	78,400	45.50
2015-06-18	436	447	436	439	34,400	43.90
2015-06-17	443	443	435	435	20,800	43.50
2015-06-16	447	448	433	436	67,800	43.60
2015-06-15	458	458	436	445	107,500	44.50
2015-06-12	458	459	451	458	41,900	45.80
2015-06-11	456	461	456	460	9,500	46
2015-06-10	457	458	452	456	20,500	45.60
2015-06-09	468	468	456	458	73,900	45.80
2015-06-08	471	471	462	468	35,000	46.80
2015-06-05	472	475	463	471	58,200	47.10
2015-06-04	480	487	474	478	35,500	47.80
2015-06-03	489	489	470	475	86,600	47.50
2015-06-02	494	496	488	490	71,900	49
2015-06-01	477	493	474	488	167,200	48.80
2015-05-29	468	472	466	468	57,700	46.80
2015-05-28	455	472	455	470	121,400	47
2015-05-27	453	456	450	454	37,300	45.40
2015-05-26	456	457	451	455	35,200	45.50
2015-05-25	460	460	450	451	45,600	45.10
2015-05-22	461	461	440	458	72,400	45.80
2015-05-21	454	461	449	460	163,200	46
2015-05-20	450	461	449	454	89,300	45.40
2015-05-19	447	450	443	449	42,400	44.90
2015-05-18	440	445	440	445	37,500	44.50
2015-05-15	440	440	436	437	10,000	43.70
2015-05-14	440	444	435	440	25,500	44
2015-05-13	441	450	430	441	79,200	44.10
2015-05-12	426	436	426	431	63,900	43.10
2015-05-11	433	436	425	427	31,000	42.70
2015-05-08	434	438	432	432	34,100	43.20
2015-05-07	432	440	431	440	26,100	44
2015-05-01	435	465	428	437	209,300	43.70
2015-04-30	442	442	428	435	41,300	43.50
2015-04-28	435	450	426	442	132,900	44.20
2015-04-27	438	444	430	435	82,800	43.50
2015-04-24	414	430	413	430	74,900	43
2015-04-23	411	413	410	411	19,500	41.10
2015-04-22	413	413	406	410	34,700	41
2015-04-21	406	411	406	411	15,300	41.10
2015-04-20	408	409	400	406	44,400	40.60
2015-04-17	419	419	410	413	19,700	41.30
2015-04-16	420	420	412	415	16,100	41.50
2015-04-15	414	417	414	416	19,200	41.60
2015-04-14	422	422	410	414	95,500	41.40
2015-04-13	450	457	407	425	196,900	42.50
2015-04-10	452	468	438	458	123,000	45.80
2015-04-09	449	456	437	453	82,000	45.30
2015-04-08	441	477	435	436	241,600	43.60
2015-04-07	434	447	434	444	67,100	44.40
2015-04-06	425	438	421	434	52,700	43.40
2015-04-03	430	430	416	424	44,400	42.40
2015-04-02	419	430	416	430	91,900	43
2015-04-01	415	421	412	416	25,700	41.60
2015-03-31	414	415	411	415	14,600	41.50
2015-03-30	409	415	409	411	20,300	41.10
2015-03-27	408	415	408	409	13,300	40.90
2015-03-26	415	415	406	408	47,100	40.80
2015-03-25	415	419	413	414	8,100	41.40
2015-03-24	422	423	411	415	16,100	41.50
2015-03-23	412	421	412	420	26,000	42
2015-03-20	412	414	409	412	7,700	41.20
2015-03-19	411	415	408	410	25,200	41
2015-03-18	415	419	412	412	31,100	41.20
2015-03-17	413	418	409	414	30,700	41.40
2015-03-16	414	415	405	410	33,900	41
2015-03-13	422	425	415	416	42,000	41.60
2015-03-12	407	414	406	414	23,900	41.40
2015-03-11	401	407	395	405	23,700	40.50
2015-03-10	407	410	401	403	35,600	40.30
2015-03-09	413	413	402	406	56,400	40.60
2015-03-06	421	423	415	417	17,100	41.70
2015-03-05	410	422	410	415	16,100	41.50
2015-03-04	410	417	406	411	33,100	41.10
2015-03-03	430	432	412	413	31,500	41.30
2015-03-02	420	428	415	428	26,300	42.80
2015-02-27	424	425	415	417	38,500	41.70
2015-02-26	423	431	421	424	80,300	42.40
2015-02-25	455	457	430	439	130,300	43.90
2015-02-24	442	454	442	448	85,300	44.80
2015-02-23	438	450	438	445	155,800	44.50
2015-02-20	419	433	416	433	148,800	43.30
2015-02-19	417	421	410	418	39,400	41.80
2015-02-18	419	426	409	413	101,600	41.30
2015-02-17	401	422	401	415	70,900	41.50
2015-02-16	403	408	400	401	36,500	40.10
2015-02-13	416	416	398	404	58,500	40.40
2015-02-12	412	415	406	410	77,800	41
2015-02-10	401	407	395	403	55,200	40.30
2015-02-09	420	420	405	405	132,400	40.50
2015-02-06	384	397	383	397	42,400	39.70
2015-02-05	379	386	375	386	32,400	38.60
2015-02-04	380	380	375	377	16,200	37.70
2015-02-03	385	385	374	374	29,400	37.40
2015-02-02	376	384	375	382	19,800	38.20
2015-01-30	376	386	371	382	44,700	38.20
2015-01-29	383	383	372	376	70,200	37.60
2015-01-28	386	395	384	384	30,200	38.40
2015-01-27	391	391	383	385	24,700	38.50
2015-01-26	382	390	375	388	42,800	38.80
2015-01-23	390	391	382	382	22,600	38.20
2015-01-22	391	392	377	384	57,200	38.40
2015-01-21	391	400	391	392	70,200	39.20
2015-01-20	401	407	391	399	91,300	39.90
2015-01-19	402	408	396	406	79,000	40.60
2015-01-16	389	400	380	400	144,000	40
2015-01-15	413	414	390	399	187,900	39.90
2015-01-14	444	455	381	414	1,612,400	41.40
2015-01-13	400	400	400	400	63,700	40
2015-01-09	326	330	320	320	38,500	32
2015-01-08	320	326	319	322	30,700	32.20
2015-01-07	319	323	311	319	24,600	31.90
2015-01-06	319	319	313	315	21,000	31.50
2015-01-05	313	328	310	319	37,300	31.90

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