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 | 832 |
| 2015-12-29 | 800 | 817 | 786 | 817 | 83,000 | 817 |
| 2015-12-28 | 765 | 810 | 765 | 807 | 126,300 | 807 |
| 2015-12-25 | 737 | 774 | 735 | 755 | 137,300 | 755 |
| 2015-12-24 | 778 | 781 | 740 | 743 | 112,300 | 743 |
| 2015-12-22 | 790 | 793 | 770 | 777 | 75,700 | 777 |
| 2015-12-21 | 792 | 797 | 770 | 790 | 116,600 | 790 |
| 2015-12-18 | 809 | 818 | 793 | 794 | 110,200 | 794 |
| 2015-12-17 | 800 | 825 | 796 | 813 | 118,500 | 813 |
| 2015-12-16 | 844 | 844 | 797 | 800 | 209,800 | 800 |
| 2015-12-15 | 882 | 883 | 820 | 834 | 208,700 | 834 |
| 2015-12-14 | 870 | 885 | 865 | 871 | 113,000 | 871 |
| 2015-12-11 | 861 | 906 | 861 | 900 | 105,300 | 900 |
| 2015-12-10 | 851 | 890 | 835 | 876 | 166,200 | 876 |
| 2015-12-09 | 870 | 890 | 858 | 862 | 203,500 | 862 |
| 2015-12-08 | 932 | 935 | 885 | 892 | 223,900 | 892 |
| 2015-12-07 | 945 | 947 | 928 | 928 | 118,300 | 928 |
| 2015-12-04 | 920 | 939 | 919 | 921 | 193,200 | 921 |
| 2015-12-03 | 945 | 970 | 923 | 945 | 598,500 | 945 |
| 2015-12-02 | 920 | 926 | 903 | 908 | 136,000 | 908 |
| 2015-12-01 | 890 | 928 | 890 | 925 | 317,000 | 925 |
| 2015-11-30 | 880 | 915 | 880 | 885 | 248,300 | 885 |
| 2015-11-27 | 907 | 935 | 875 | 876 | 502,700 | 876 |
| 2015-11-26 | 888 | 909 | 870 | 896 | 438,300 | 896 |
| 2015-11-25 | 829 | 902 | 824 | 897 | 805,200 | 897 |
| 2015-11-24 | 826 | 826 | 808 | 824 | 111,000 | 824 |
| 2015-11-20 | 824 | 837 | 811 | 818 | 147,000 | 818 |
| 2015-11-19 | 820 | 839 | 802 | 831 | 314,800 | 831 |
| 2015-11-18 | 810 | 848 | 777 | 798 | 555,200 | 798 |
| 2015-11-17 | 765 | 814 | 755 | 803 | 244,800 | 803 |
| 2015-11-16 | 755 | 778 | 745 | 767 | 261,300 | 767 |
| 2015-11-13 | 791 | 799 | 765 | 780 | 290,500 | 780 |
| 2015-11-12 | 783 | 817 | 772 | 806 | 390,300 | 806 |
| 2015-11-11 | 778 | 812 | 752 | 801 | 633,200 | 801 |
| 2015-11-10 | 740 | 777 | 740 | 771 | 521,100 | 771 |
| 2015-11-09 | 702 | 775 | 687 | 753 | 1,114,300 | 753 |
| 2015-11-06 | 644 | 690 | 644 | 690 | 323,800 | 690 |
| 2015-11-05 | 666 | 666 | 643 | 645 | 123,700 | 645 |
| 2015-11-04 | 677 | 677 | 655 | 669 | 167,300 | 669 |
| 2015-11-02 | 646 | 668 | 646 | 665 | 186,500 | 665 |
| 2015-10-30 | 642 | 651 | 621 | 643 | 173,000 | 643 |
| 2015-10-29 | 669 | 669 | 633 | 639 | 294,200 | 639 |
| 2015-10-28 | 691 | 697 | 654 | 679 | 1,040,800 | 679 |
| 2015-10-27 | 712 | 712 | 712 | 712 | 54,500 | 712 |
| 2015-10-26 | 605 | 616 | 599 | 612 | 107,700 | 612 |
| 2015-10-23 | 609 | 609 | 592 | 592 | 70,900 | 592 |
| 2015-10-22 | 596 | 607 | 593 | 596 | 53,000 | 596 |
| 2015-10-21 | 572 | 607 | 566 | 601 | 123,400 | 601 |
| 2015-10-20 | 594 | 594 | 572 | 579 | 79,700 | 579 |
| 2015-10-19 | 601 | 601 | 577 | 585 | 94,600 | 585 |
| 2015-10-16 | 610 | 616 | 586 | 591 | 119,600 | 591 |
| 2015-10-15 | 600 | 622 | 600 | 611 | 88,300 | 611 |
| 2015-10-14 | 611 | 612 | 599 | 602 | 190,500 | 602 |
| 2015-10-13 | 659 | 668 | 619 | 619 | 542,100 | 619 |
| 2015-10-09 | 637 | 655 | 628 | 639 | 236,300 | 639 |
| 2015-10-08 | 650 | 665 | 630 | 637 | 145,400 | 637 |
| 2015-10-07 | 660 | 660 | 625 | 650 | 201,100 | 650 |
| 2015-10-06 | 662 | 673 | 635 | 660 | 353,300 | 660 |
| 2015-10-05 | 620 | 664 | 607 | 663 | 584,800 | 663 |
| 2015-10-02 | 584 | 594 | 571 | 590 | 189,100 | 590 |
| 2015-10-01 | 555 | 585 | 555 | 580 | 139,600 | 580 |
| 2015-09-30 | 525 | 554 | 525 | 552 | 110,400 | 552 |
| 2015-09-29 | 538 | 538 | 515 | 522 | 73,000 | 522 |
| 2015-09-28 | 537 | 553 | 532 | 548 | 38,800 | 548 |
| 2015-09-25 | 538 | 538 | 518 | 537 | 39,700 | 537 |
| 2015-09-24 | 541 | 544 | 523 | 525 | 40,600 | 525 |
| 2015-09-18 | 560 | 560 | 544 | 545 | 53,900 | 545 |
| 2015-09-17 | 556 | 563 | 550 | 557 | 64,600 | 557 |
| 2015-09-16 | 551 | 557 | 537 | 546 | 65,000 | 546 |
| 2015-09-15 | 560 | 566 | 544 | 546 | 141,200 | 546 |
| 2015-09-14 | 570 | 585 | 544 | 550 | 216,700 | 550 |
| 2015-09-11 | 544 | 565 | 544 | 564 | 145,400 | 564 |
| 2015-09-10 | 526 | 542 | 510 | 534 | 132,100 | 534 |
| 2015-09-09 | 524 | 550 | 518 | 542 | 190,100 | 542 |
| 2015-09-08 | 507 | 520 | 497 | 501 | 131,300 | 501 |
| 2015-09-07 | 504 | 535 | 500 | 515 | 177,700 | 515 |
| 2015-09-04 | 563 | 565 | 515 | 524 | 136,700 | 524 |
| 2015-09-03 | 582 | 589 | 558 | 559 | 84,400 | 559 |
| 2015-09-02 | 559 | 597 | 557 | 572 | 111,200 | 572 |
| 2015-09-01 | 608 | 613 | 571 | 579 | 120,900 | 579 |
| 2015-08-31 | 600 | 613 | 580 | 608 | 187,600 | 608 |
| 2015-08-28 | 591 | 599 | 576 | 594 | 99,300 | 594 |
| 2015-08-27 | 585 | 599 | 570 | 573 | 111,700 | 573 |
| 2015-08-26 | 549 | 591 | 549 | 591 | 109,800 | 591 |
| 2015-08-25 | 530 | 582 | 500 | 549 | 312,200 | 549 |
| 2015-08-24 | 573 | 603 | 556 | 561 | 428,200 | 561 |
| 2015-08-21 | 618 | 629 | 598 | 603 | 286,500 | 603 |
| 2015-08-20 | 651 | 658 | 640 | 650 | 153,700 | 650 |
| 2015-08-19 | 675 | 677 | 655 | 660 | 127,100 | 660 |
| 2015-08-18 | 687 | 705 | 683 | 683 | 122,000 | 683 |
| 2015-08-17 | 686 | 708 | 682 | 696 | 319,200 | 696 |
| 2015-08-14 | 664 | 671 | 640 | 665 | 140,000 | 665 |
| 2015-08-13 | 676 | 682 | 645 | 659 | 185,900 | 659 |
| 2015-08-12 | 675 | 690 | 665 | 672 | 220,100 | 672 |
| 2015-08-11 | 714 | 714 | 661 | 683 | 574,800 | 683 |
| 2015-08-10 | 740 | 748 | 717 | 719 | 293,700 | 719 |
| 2015-08-07 | 734 | 764 | 734 | 746 | 274,600 | 746 |
| 2015-08-06 | 739 | 753 | 716 | 740 | 302,800 | 740 |
| 2015-08-05 | 712 | 736 | 711 | 726 | 178,800 | 726 |
| 2015-08-04 | 750 | 755 | 706 | 711 | 411,400 | 711 |
| 2015-08-03 | 731 | 766 | 726 | 745 | 312,700 | 745 |
| 2015-07-31 | 712 | 767 | 712 | 741 | 471,600 | 741 |
| 2015-07-30 | 709 | 733 | 709 | 712 | 291,100 | 712 |
| 2015-07-29 | 721 | 730 | 701 | 702 | 342,000 | 702 |
| 2015-07-28 | 760 | 794 | 734 | 744 | 763,800 | 744 |
| 2015-07-27 | 760 | 765 | 710 | 734 | 706,400 | 734 |
| 2015-07-24 | 789 | 816 | 753 | 772 | 840,400 | 772 |
| 2015-07-23 | 849 | 860 | 780 | 797 | 1,294,500 | 797 |
| 2015-07-22 | 871 | 933 | 839 | 858 | 1,759,200 | 858 |
| 2015-07-21 | 850 | 970 | 838 | 909 | 3,774,600 | 909 |
| 2015-07-17 | 966 | 996 | 866 | 870 | 6,588,200 | 870 |
| 2015-07-16 | 850 | 890 | 794 | 846 | 4,615,000 | 846 |
| 2015-07-15 | 795 | 916 | 790 | 868 | 12,807,900 | 868 |
| 2015-07-14 | 720 | 720 | 720 | 720 | 176,200 | 720 |
| 2015-07-13 | 620 | 620 | 620 | 620 | 97,200 | 620 |
| 2015-07-10 | 520 | 520 | 520 | 520 | 46,400 | 520 |
| 2015-07-09 | 425 | 440 | 405 | 440 | 86,300 | 440 |
| 2015-07-08 | 450 | 451 | 430 | 431 | 66,700 | 431 |
| 2015-07-07 | 427 | 449 | 427 | 449 | 32,400 | 449 |
| 2015-07-06 | 430 | 432 | 427 | 429 | 42,800 | 429 |
| 2015-07-03 | 441 | 441 | 435 | 437 | 14,600 | 437 |
| 2015-07-02 | 447 | 447 | 440 | 444 | 29,500 | 444 |
| 2015-07-01 | 439 | 447 | 433 | 446 | 49,200 | 446 |
| 2015-06-30 | 428 | 435 | 425 | 431 | 24,100 | 431 |
| 2015-06-29 | 430 | 434 | 427 | 427 | 47,900 | 427 |
| 2015-06-26 | 447 | 447 | 440 | 444 | 23,100 | 444 |
| 2015-06-25 | 451 | 451 | 445 | 447 | 12,400 | 447 |
| 2015-06-24 | 457 | 457 | 445 | 449 | 36,900 | 449 |
| 2015-06-23 | 455 | 456 | 446 | 452 | 34,100 | 452 |
| 2015-06-22 | 459 | 460 | 452 | 455 | 66,200 | 455 |
| 2015-06-19 | 444 | 455 | 443 | 455 | 78,400 | 455 |
| 2015-06-18 | 436 | 447 | 436 | 439 | 34,400 | 439 |
| 2015-06-17 | 443 | 443 | 435 | 435 | 20,800 | 435 |
| 2015-06-16 | 447 | 448 | 433 | 436 | 67,800 | 436 |
| 2015-06-15 | 458 | 458 | 436 | 445 | 107,500 | 445 |
| 2015-06-12 | 458 | 459 | 451 | 458 | 41,900 | 458 |
| 2015-06-11 | 456 | 461 | 456 | 460 | 9,500 | 460 |
| 2015-06-10 | 457 | 458 | 452 | 456 | 20,500 | 456 |
| 2015-06-09 | 468 | 468 | 456 | 458 | 73,900 | 458 |
| 2015-06-08 | 471 | 471 | 462 | 468 | 35,000 | 468 |
| 2015-06-05 | 472 | 475 | 463 | 471 | 58,200 | 471 |
| 2015-06-04 | 480 | 487 | 474 | 478 | 35,500 | 478 |
| 2015-06-03 | 489 | 489 | 470 | 475 | 86,600 | 475 |
| 2015-06-02 | 494 | 496 | 488 | 490 | 71,900 | 490 |
| 2015-06-01 | 477 | 493 | 474 | 488 | 167,200 | 488 |
| 2015-05-29 | 468 | 472 | 466 | 468 | 57,700 | 468 |
| 2015-05-28 | 455 | 472 | 455 | 470 | 121,400 | 470 |
| 2015-05-27 | 453 | 456 | 450 | 454 | 37,300 | 454 |
| 2015-05-26 | 456 | 457 | 451 | 455 | 35,200 | 455 |
| 2015-05-25 | 460 | 460 | 450 | 451 | 45,600 | 451 |
| 2015-05-22 | 461 | 461 | 440 | 458 | 72,400 | 458 |
| 2015-05-21 | 454 | 461 | 449 | 460 | 163,200 | 460 |
| 2015-05-20 | 450 | 461 | 449 | 454 | 89,300 | 454 |
| 2015-05-19 | 447 | 450 | 443 | 449 | 42,400 | 449 |
| 2015-05-18 | 440 | 445 | 440 | 445 | 37,500 | 445 |
| 2015-05-15 | 440 | 440 | 436 | 437 | 10,000 | 437 |
| 2015-05-14 | 440 | 444 | 435 | 440 | 25,500 | 440 |
| 2015-05-13 | 441 | 450 | 430 | 441 | 79,200 | 441 |
| 2015-05-12 | 426 | 436 | 426 | 431 | 63,900 | 431 |
| 2015-05-11 | 433 | 436 | 425 | 427 | 31,000 | 427 |
| 2015-05-08 | 434 | 438 | 432 | 432 | 34,100 | 432 |
| 2015-05-07 | 432 | 440 | 431 | 440 | 26,100 | 440 |
| 2015-05-01 | 435 | 465 | 428 | 437 | 209,300 | 437 |
| 2015-04-30 | 442 | 442 | 428 | 435 | 41,300 | 435 |
| 2015-04-28 | 435 | 450 | 426 | 442 | 132,900 | 442 |
| 2015-04-27 | 438 | 444 | 430 | 435 | 82,800 | 435 |
| 2015-04-24 | 414 | 430 | 413 | 430 | 74,900 | 430 |
| 2015-04-23 | 411 | 413 | 410 | 411 | 19,500 | 411 |
| 2015-04-22 | 413 | 413 | 406 | 410 | 34,700 | 410 |
| 2015-04-21 | 406 | 411 | 406 | 411 | 15,300 | 411 |
| 2015-04-20 | 408 | 409 | 400 | 406 | 44,400 | 406 |
| 2015-04-17 | 419 | 419 | 410 | 413 | 19,700 | 413 |
| 2015-04-16 | 420 | 420 | 412 | 415 | 16,100 | 415 |
| 2015-04-15 | 414 | 417 | 414 | 416 | 19,200 | 416 |
| 2015-04-14 | 422 | 422 | 410 | 414 | 95,500 | 414 |
| 2015-04-13 | 450 | 457 | 407 | 425 | 196,900 | 425 |
| 2015-04-10 | 452 | 468 | 438 | 458 | 123,000 | 458 |
| 2015-04-09 | 449 | 456 | 437 | 453 | 82,000 | 453 |
| 2015-04-08 | 441 | 477 | 435 | 436 | 241,600 | 436 |
| 2015-04-07 | 434 | 447 | 434 | 444 | 67,100 | 444 |
| 2015-04-06 | 425 | 438 | 421 | 434 | 52,700 | 434 |
| 2015-04-03 | 430 | 430 | 416 | 424 | 44,400 | 424 |
| 2015-04-02 | 419 | 430 | 416 | 430 | 91,900 | 430 |
| 2015-04-01 | 415 | 421 | 412 | 416 | 25,700 | 416 |
| 2015-03-31 | 414 | 415 | 411 | 415 | 14,600 | 415 |
| 2015-03-30 | 409 | 415 | 409 | 411 | 20,300 | 411 |
| 2015-03-27 | 408 | 415 | 408 | 409 | 13,300 | 409 |
| 2015-03-26 | 415 | 415 | 406 | 408 | 47,100 | 408 |
| 2015-03-25 | 415 | 419 | 413 | 414 | 8,100 | 414 |
| 2015-03-24 | 422 | 423 | 411 | 415 | 16,100 | 415 |
| 2015-03-23 | 412 | 421 | 412 | 420 | 26,000 | 420 |
| 2015-03-20 | 412 | 414 | 409 | 412 | 7,700 | 412 |
| 2015-03-19 | 411 | 415 | 408 | 410 | 25,200 | 410 |
| 2015-03-18 | 415 | 419 | 412 | 412 | 31,100 | 412 |
| 2015-03-17 | 413 | 418 | 409 | 414 | 30,700 | 414 |
| 2015-03-16 | 414 | 415 | 405 | 410 | 33,900 | 410 |
| 2015-03-13 | 422 | 425 | 415 | 416 | 42,000 | 416 |
| 2015-03-12 | 407 | 414 | 406 | 414 | 23,900 | 414 |
| 2015-03-11 | 401 | 407 | 395 | 405 | 23,700 | 405 |
| 2015-03-10 | 407 | 410 | 401 | 403 | 35,600 | 403 |
| 2015-03-09 | 413 | 413 | 402 | 406 | 56,400 | 406 |
| 2015-03-06 | 421 | 423 | 415 | 417 | 17,100 | 417 |
| 2015-03-05 | 410 | 422 | 410 | 415 | 16,100 | 415 |
| 2015-03-04 | 410 | 417 | 406 | 411 | 33,100 | 411 |
| 2015-03-03 | 430 | 432 | 412 | 413 | 31,500 | 413 |
| 2015-03-02 | 420 | 428 | 415 | 428 | 26,300 | 428 |
| 2015-02-27 | 424 | 425 | 415 | 417 | 38,500 | 417 |
| 2015-02-26 | 423 | 431 | 421 | 424 | 80,300 | 424 |
| 2015-02-25 | 455 | 457 | 430 | 439 | 130,300 | 439 |
| 2015-02-24 | 442 | 454 | 442 | 448 | 85,300 | 448 |
| 2015-02-23 | 438 | 450 | 438 | 445 | 155,800 | 445 |
| 2015-02-20 | 419 | 433 | 416 | 433 | 148,800 | 433 |
| 2015-02-19 | 417 | 421 | 410 | 418 | 39,400 | 418 |
| 2015-02-18 | 419 | 426 | 409 | 413 | 101,600 | 413 |
| 2015-02-17 | 401 | 422 | 401 | 415 | 70,900 | 415 |
| 2015-02-16 | 403 | 408 | 400 | 401 | 36,500 | 401 |
| 2015-02-13 | 416 | 416 | 398 | 404 | 58,500 | 404 |
| 2015-02-12 | 412 | 415 | 406 | 410 | 77,800 | 410 |
| 2015-02-10 | 401 | 407 | 395 | 403 | 55,200 | 403 |
| 2015-02-09 | 420 | 420 | 405 | 405 | 132,400 | 405 |
| 2015-02-06 | 384 | 397 | 383 | 397 | 42,400 | 397 |
| 2015-02-05 | 379 | 386 | 375 | 386 | 32,400 | 386 |
| 2015-02-04 | 380 | 380 | 375 | 377 | 16,200 | 377 |
| 2015-02-03 | 385 | 385 | 374 | 374 | 29,400 | 374 |
| 2015-02-02 | 376 | 384 | 375 | 382 | 19,800 | 382 |
| 2015-01-30 | 376 | 386 | 371 | 382 | 44,700 | 382 |
| 2015-01-29 | 383 | 383 | 372 | 376 | 70,200 | 376 |
| 2015-01-28 | 386 | 395 | 384 | 384 | 30,200 | 384 |
| 2015-01-27 | 391 | 391 | 383 | 385 | 24,700 | 385 |
| 2015-01-26 | 382 | 390 | 375 | 388 | 42,800 | 388 |
| 2015-01-23 | 390 | 391 | 382 | 382 | 22,600 | 382 |
| 2015-01-22 | 391 | 392 | 377 | 384 | 57,200 | 384 |
| 2015-01-21 | 391 | 400 | 391 | 392 | 70,200 | 392 |
| 2015-01-20 | 401 | 407 | 391 | 399 | 91,300 | 399 |
| 2015-01-19 | 402 | 408 | 396 | 406 | 79,000 | 406 |
| 2015-01-16 | 389 | 400 | 380 | 400 | 144,000 | 400 |
| 2015-01-15 | 413 | 414 | 390 | 399 | 187,900 | 399 |
| 2015-01-14 | 444 | 455 | 381 | 414 | 1,612,400 | 414 |
| 2015-01-13 | 400 | 400 | 400 | 400 | 63,700 | 400 |
| 2015-01-09 | 326 | 330 | 320 | 320 | 38,500 | 320 |
| 2015-01-08 | 320 | 326 | 319 | 322 | 30,700 | 322 |
| 2015-01-07 | 319 | 323 | 311 | 319 | 24,600 | 319 |
| 2015-01-06 | 319 | 319 | 313 | 315 | 21,000 | 315 |
| 2015-01-05 | 313 | 328 | 310 | 319 | 37,300 | 319 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2000-08-28]1株→2株
