6323 ローツェ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,716	1,770	1,704	1,748	306,000	1,748
2016-12-29	1,815	1,816	1,720	1,740	480,200	1,740
2016-12-28	1,717	1,823	1,714	1,808	707,800	1,808
2016-12-27	1,666	1,723	1,665	1,697	324,900	1,697
2016-12-26	1,670	1,708	1,663	1,664	197,500	1,664
2016-12-22	1,655	1,674	1,624	1,670	152,600	1,670
2016-12-21	1,719	1,722	1,655	1,662	198,800	1,662
2016-12-20	1,689	1,709	1,671	1,705	136,100	1,705
2016-12-19	1,668	1,704	1,655	1,679	126,400	1,679
2016-12-16	1,733	1,743	1,655	1,668	256,100	1,668
2016-12-15	1,685	1,760	1,685	1,715	423,600	1,715
2016-12-14	1,610	1,679	1,598	1,673	258,100	1,673
2016-12-13	1,609	1,623	1,563	1,606	172,300	1,606
2016-12-12	1,579	1,598	1,554	1,598	206,000	1,598
2016-12-09	1,500	1,541	1,457	1,538	258,400	1,538
2016-12-08	1,578	1,583	1,505	1,517	173,400	1,517
2016-12-07	1,590	1,599	1,551	1,563	174,300	1,563
2016-12-06	1,585	1,610	1,577	1,589	115,000	1,589
2016-12-05	1,576	1,598	1,557	1,575	127,200	1,575
2016-12-02	1,610	1,624	1,559	1,576	277,900	1,576
2016-12-01	1,677	1,677	1,617	1,627	199,500	1,627
2016-11-30	1,624	1,664	1,624	1,658	131,500	1,658
2016-11-29	1,650	1,650	1,624	1,638	193,500	1,638
2016-11-28	1,666	1,670	1,620	1,663	213,900	1,663
2016-11-25	1,701	1,701	1,666	1,680	191,900	1,680
2016-11-24	1,750	1,759	1,696	1,705	202,700	1,705
2016-11-22	1,773	1,777	1,718	1,734	142,700	1,734
2016-11-21	1,814	1,818	1,769	1,775	155,100	1,775
2016-11-18	1,771	1,799	1,759	1,785	141,600	1,785
2016-11-17	1,759	1,762	1,730	1,757	108,100	1,757
2016-11-16	1,702	1,762	1,685	1,754	185,600	1,754
2016-11-15	1,700	1,701	1,644	1,693	202,400	1,693
2016-11-14	1,698	1,728	1,675	1,708	221,800	1,708
2016-11-11	1,793	1,808	1,702	1,713	229,800	1,713
2016-11-10	1,773	1,810	1,740	1,792	207,800	1,792
2016-11-09	1,833	1,838	1,593	1,667	443,700	1,667
2016-11-08	1,795	1,834	1,778	1,793	182,700	1,793
2016-11-07	1,825	1,847	1,764	1,774	258,700	1,774
2016-11-04	1,800	1,829	1,770	1,803	261,600	1,803
2016-11-02	1,901	1,920	1,823	1,866	358,000	1,866
2016-11-01	2,020	2,046	1,930	1,953	403,900	1,953
2016-10-31	1,932	2,038	1,921	1,998	652,600	1,998
2016-10-28	1,905	1,919	1,843	1,898	314,500	1,898
2016-10-27	1,855	1,916	1,854	1,901	496,100	1,901
2016-10-26	1,832	1,880	1,802	1,835	554,700	1,835
2016-10-25	1,768	1,835	1,753	1,833	588,200	1,833
2016-10-24	1,779	1,782	1,717	1,728	258,500	1,728
2016-10-21	1,755	1,765	1,707	1,742	512,600	1,742
2016-10-20	1,791	1,823	1,760	1,767	348,200	1,767
2016-10-19	1,770	1,837	1,739	1,808	505,400	1,808
2016-10-17	1,829	1,838	1,792	1,802	294,400	1,802
2016-10-13	1,984	2,020	1,826	1,870	843,300	1,870
2016-10-12	2,199	2,205	1,940	1,985	1,521,400	1,985
2016-10-11	2,312	2,458	2,260	2,425	426,200	2,425
2016-10-07	2,220	2,296	2,186	2,269	157,600	2,269
2016-10-06	2,274	2,283	2,186	2,211	152,400	2,211
2016-10-05	2,360	2,360	2,210	2,247	269,300	2,247
2016-10-04	2,323	2,408	2,315	2,338	183,600	2,338
2016-10-03	2,332	2,463	2,301	2,335	287,000	2,335
2016-09-30	2,294	2,509	2,294	2,380	650,300	2,380
2016-09-29	2,320	2,384	2,233	2,270	879,300	2,270
2016-09-28	2,190	2,385	2,190	2,279	579,700	2,279
2016-09-27	2,085	2,145	2,071	2,142	197,200	2,142
2016-09-26	2,080	2,160	2,071	2,128	227,200	2,128
2016-09-23	2,032	2,110	2,007	2,061	235,000	2,061
2016-09-21	1,974	2,033	1,961	2,014	110,600	2,014
2016-09-20	1,939	2,025	1,935	1,990	156,300	1,990
2016-09-16	1,974	1,974	1,925	1,939	95,100	1,939
2016-09-15	1,955	1,991	1,909	1,974	111,800	1,974
2016-09-14	1,909	2,000	1,901	1,960	113,800	1,960
2016-09-13	1,932	1,954	1,873	1,920	102,500	1,920
2016-09-12	1,960	1,998	1,895	1,911	185,400	1,911
2016-09-09	2,020	2,111	2,008	2,035	183,100	2,035
2016-09-08	1,977	2,066	1,942	2,040	270,100	2,040
2016-09-07	1,920	1,960	1,885	1,940	95,700	1,940
2016-09-06	1,882	1,945	1,859	1,920	89,100	1,920
2016-09-05	1,987	1,998	1,883	1,891	153,200	1,891
2016-09-02	1,916	1,966	1,896	1,947	114,400	1,947
2016-09-01	2,016	2,047	1,899	1,916	260,700	1,916
2016-08-31	2,105	2,291	2,028	2,052	566,900	2,052
2016-08-30	2,068	2,080	1,973	2,056	227,200	2,056
2016-08-29	1,878	2,101	1,865	2,057	480,100	2,057
2016-08-26	1,920	1,935	1,830	1,838	141,700	1,838
2016-08-25	1,848	1,908	1,816	1,898	153,200	1,898
2016-08-24	1,802	1,839	1,785	1,835	61,400	1,835
2016-08-23	1,800	1,828	1,760	1,784	61,600	1,784
2016-08-22	1,709	1,811	1,709	1,799	83,800	1,799
2016-08-19	1,725	1,747	1,701	1,733	53,700	1,733
2016-08-18	1,670	1,762	1,657	1,727	129,300	1,727
2016-08-17	1,808	1,823	1,666	1,679	181,100	1,679
2016-08-16	1,850	1,856	1,781	1,808	73,600	1,808
2016-08-15	1,854	1,882	1,842	1,850	124,900	1,850
2016-08-12	1,802	1,888	1,800	1,870	104,200	1,870
2016-08-10	1,880	1,908	1,800	1,810	100,800	1,810
2016-08-09	1,793	1,932	1,791	1,878	296,400	1,878
2016-08-08	1,812	1,839	1,761	1,782	130,300	1,782
2016-08-05	1,890	1,909	1,806	1,820	172,500	1,820
2016-08-04	1,994	2,060	1,855	1,915	490,400	1,915
2016-08-03	1,826	1,847	1,753	1,760	113,400	1,760
2016-08-02	1,790	1,921	1,785	1,892	109,000	1,892
2016-08-01	1,839	1,852	1,799	1,825	97,600	1,825
2016-07-29	1,914	1,914	1,803	1,876	145,000	1,876
2016-07-28	1,875	1,966	1,875	1,910	142,100	1,910
2016-07-27	1,886	1,948	1,846	1,900	98,000	1,900
2016-07-26	1,945	1,952	1,852	1,888	139,300	1,888
2016-07-25	1,999	1,999	1,925	1,966	162,900	1,966
2016-07-22	2,005	2,046	1,943	1,946	189,000	1,946
2016-07-21	1,936	2,062	1,918	2,036	313,800	2,036
2016-07-20	1,820	1,935	1,792	1,917	230,400	1,917
2016-07-19	1,821	1,929	1,791	1,835	247,300	1,835
2016-07-15	1,985	2,091	1,856	1,885	488,500	1,885
2016-07-14	1,825	1,987	1,753	1,985	895,300	1,985
2016-07-13	2,000	2,059	1,890	1,945	1,236,300	1,945
2016-07-12	1,693	1,693	1,693	1,693	23,600	1,693
2016-07-11	1,388	1,420	1,333	1,393	260,200	1,393
2016-07-08	1,303	1,420	1,303	1,360	306,800	1,360
2016-07-07	1,393	1,400	1,289	1,303	175,500	1,303
2016-07-06	1,274	1,373	1,270	1,373	174,700	1,373
2016-07-05	1,288	1,337	1,274	1,291	120,500	1,291
2016-07-04	1,322	1,354	1,277	1,288	231,800	1,288
2016-07-01	1,240	1,309	1,233	1,292	211,400	1,292
2016-06-30	1,200	1,241	1,195	1,230	154,200	1,230
2016-06-29	1,100	1,190	1,082	1,174	179,900	1,174
2016-06-28	1,000	1,099	990	1,095	77,400	1,095
2016-06-27	980	1,030	961	1,014	101,800	1,014
2016-06-24	1,100	1,109	904	951	145,600	951
2016-06-23	1,020	1,081	1,017	1,070	73,800	1,070
2016-06-22	1,070	1,081	1,022	1,028	46,000	1,028
2016-06-21	1,064	1,107	1,048	1,075	34,900	1,075
2016-06-20	1,059	1,094	1,043	1,078	40,000	1,078
2016-06-17	1,044	1,077	1,023	1,026	68,800	1,026
2016-06-16	1,125	1,143	1,043	1,044	69,300	1,044
2016-06-15	1,050	1,129	1,050	1,112	74,200	1,112
2016-06-14	1,106	1,122	1,050	1,065	95,100	1,065
2016-06-13	1,125	1,148	1,070	1,135	91,900	1,135
2016-06-10	1,175	1,176	1,135	1,144	60,800	1,144
2016-06-09	1,198	1,211	1,181	1,188	71,200	1,188
2016-06-08	1,170	1,188	1,138	1,188	127,800	1,188
2016-06-07	1,070	1,138	1,070	1,138	149,400	1,138
2016-06-06	1,066	1,071	1,033	1,047	141,200	1,047
2016-06-03	1,120	1,143	1,082	1,099	137,000	1,099
2016-06-02	1,199	1,201	1,119	1,131	128,800	1,131
2016-06-01	1,186	1,237	1,181	1,218	74,800	1,218
2016-05-31	1,241	1,241	1,194	1,200	76,400	1,200
2016-05-30	1,212	1,242	1,205	1,238	48,400	1,238
2016-05-27	1,191	1,216	1,191	1,212	47,100	1,212
2016-05-26	1,231	1,235	1,191	1,198	92,300	1,198
2016-05-25	1,227	1,261	1,221	1,227	116,100	1,227
2016-05-24	1,250	1,274	1,181	1,190	127,800	1,190
2016-05-23	1,227	1,281	1,218	1,265	205,500	1,265
2016-05-20	1,173	1,239	1,173	1,217	165,400	1,217
2016-05-19	1,116	1,195	1,105	1,192	232,400	1,192
2016-05-18	1,080	1,143	1,078	1,117	320,900	1,117
2016-05-17	1,139	1,150	1,114	1,135	224,900	1,135
2016-05-16	1,189	1,223	1,131	1,164	246,100	1,164
2016-05-13	1,165	1,247	1,160	1,229	212,000	1,229
2016-05-12	1,194	1,208	1,166	1,187	97,000	1,187
2016-05-11	1,190	1,230	1,190	1,205	183,900	1,205
2016-05-10	1,207	1,224	1,171	1,189	155,100	1,189
2016-05-09	1,200	1,223	1,177	1,205	268,900	1,205
2016-05-06	1,154	1,200	1,121	1,196	221,300	1,196
2016-05-02	1,137	1,185	1,101	1,151	270,700	1,151
2016-04-28	1,140	1,171	1,072	1,143	333,200	1,143
2016-04-27	1,064	1,143	1,059	1,140	591,200	1,140
2016-04-26	1,065	1,080	1,018	1,068	538,100	1,068
2016-04-25	1,145	1,193	1,080	1,101	483,600	1,101
2016-04-22	1,100	1,182	1,090	1,145	438,500	1,145
2016-04-21	1,040	1,106	1,040	1,100	430,200	1,100
2016-04-20	980	1,038	950	1,030	558,700	1,030
2016-04-19	920	979	920	978	424,800	978
2016-04-18	886	901	880	901	165,700	901
2016-04-15	900	924	893	916	228,500	916
2016-04-14	922	926	900	920	352,600	920
2016-04-13	815	909	815	901	732,500	901
2016-04-12	780	819	775	813	388,200	813
2016-04-11	811	819	802	815	240,300	815
2016-04-08	750	815	747	810	199,500	810
2016-04-07	765	788	761	776	133,500	776
2016-04-06	759	772	747	760	81,900	760
2016-04-05	794	805	771	774	175,100	774
2016-04-04	805	825	789	799	323,800	799
2016-04-01	795	805	750	750	218,800	750
2016-03-31	766	805	766	805	165,700	805
2016-03-30	758	781	758	766	170,300	766
2016-03-29	733	764	727	760	156,100	760
2016-03-28	725	748	723	733	102,200	733
2016-03-25	723	729	716	721	86,400	721
2016-03-24	746	746	720	726	119,600	726
2016-03-23	698	748	696	748	193,900	748
2016-03-22	684	705	684	700	71,400	700
2016-03-18	686	688	666	684	51,300	684
2016-03-17	689	703	686	686	44,900	686
2016-03-16	696	696	687	688	37,900	688
2016-03-15	708	717	687	700	81,900	700
2016-03-14	715	725	705	711	100,200	711
2016-03-11	691	715	688	708	69,800	708
2016-03-10	676	710	675	703	162,900	703
2016-03-09	666	677	660	670	89,500	670
2016-03-08	690	692	661	685	140,200	685
2016-03-07	661	703	659	695	185,400	695
2016-03-04	638	657	633	654	90,000	654
2016-03-03	635	648	625	642	75,300	642
2016-03-02	604	628	604	619	73,100	619
2016-03-01	601	606	586	595	86,100	595
2016-02-29	615	625	606	606	70,500	606
2016-02-26	620	620	605	608	79,800	608
2016-02-25	623	633	614	616	74,300	616
2016-02-24	613	641	611	636	129,900	636
2016-02-23	641	644	625	625	60,000	625
2016-02-22	622	644	611	632	120,900	632
2016-02-19	646	646	611	617	105,100	617
2016-02-18	612	636	610	626	117,400	626
2016-02-17	605	623	591	602	165,300	602
2016-02-16	586	619	578	596	229,700	596
2016-02-15	598	608	563	600	198,400	600
2016-02-12	566	572	523	528	371,200	528
2016-02-10	658	661	588	612	208,800	612
2016-02-09	681	681	638	650	184,500	650
2016-02-08	685	713	671	712	83,700	712
2016-02-05	710	720	684	697	135,000	697
2016-02-04	745	745	718	720	106,700	720
2016-02-03	782	782	747	750	151,600	750
2016-02-02	805	817	785	797	143,500	797
2016-02-01	767	800	760	791	170,200	791
2016-01-29	736	757	724	750	127,800	750
2016-01-28	772	772	738	738	135,400	738
2016-01-27	779	779	746	757	157,600	757
2016-01-26	762	768	753	753	94,400	753
2016-01-25	780	800	758	785	172,200	785
2016-01-22	721	753	711	746	203,600	746
2016-01-21	721	775	684	691	582,800	691
2016-01-20	765	767	695	696	219,800	696
2016-01-19	760	771	738	758	161,000	758
2016-01-18	742	782	735	760	200,800	760
2016-01-15	821	849	791	793	304,900	793
2016-01-14	842	862	810	830	288,500	830
2016-01-13	900	915	827	880	477,600	880
2016-01-12	946	946	852	895	1,405,800	895
2016-01-08	783	809	782	796	174,200	796
2016-01-07	827	827	788	809	129,200	809
2016-01-06	820	836	811	829	100,200	829
2016-01-05	820	837	808	826	107,900	826
2016-01-04	840	850	822	834	135,700	834

分割・併合履歴： [2007-02-23]1株→2株 [2000-08-28]1株→2株