6323 ローツェ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,810	2,846	2,733	2,750	249,200	2,750
2017-12-28	2,680	2,765	2,669	2,734	192,200	2,734
2017-12-27	2,650	2,690	2,618	2,669	112,200	2,669
2017-12-26	2,644	2,698	2,644	2,652	127,800	2,652
2017-12-25	2,660	2,669	2,622	2,644	86,000	2,644
2017-12-22	2,684	2,685	2,638	2,649	114,200	2,649
2017-12-21	2,690	2,695	2,647	2,694	81,600	2,694
2017-12-20	2,641	2,663	2,615	2,659	79,400	2,659
2017-12-19	2,697	2,730	2,634	2,640	99,100	2,640
2017-12-18	2,669	2,707	2,638	2,676	109,700	2,676
2017-12-15	2,619	2,645	2,578	2,630	109,100	2,630
2017-12-14	2,581	2,637	2,580	2,636	66,700	2,636
2017-12-13	2,628	2,630	2,565	2,596	102,100	2,596
2017-12-12	2,665	2,689	2,608	2,622	134,500	2,622
2017-12-11	2,617	2,680	2,585	2,661	109,400	2,661
2017-12-08	2,605	2,625	2,567	2,617	139,400	2,617
2017-12-07	2,585	2,613	2,570	2,596	173,100	2,596
2017-12-06	2,568	2,627	2,517	2,555	175,400	2,555
2017-12-05	2,615	2,616	2,517	2,577	206,700	2,577
2017-12-04	2,665	2,688	2,630	2,630	130,100	2,630
2017-12-01	2,731	2,739	2,626	2,678	183,800	2,678
2017-11-30	2,783	2,792	2,640	2,681	349,500	2,681
2017-11-29	2,836	2,881	2,797	2,833	151,200	2,833
2017-11-28	2,920	2,920	2,796	2,841	142,800	2,841
2017-11-27	2,919	2,938	2,880	2,907	112,300	2,907
2017-11-24	2,925	2,928	2,887	2,914	94,700	2,914
2017-11-22	2,880	2,988	2,880	2,925	244,600	2,925
2017-11-21	2,852	2,864	2,803	2,850	127,200	2,850
2017-11-20	2,802	2,846	2,801	2,826	57,300	2,826
2017-11-17	2,815	2,845	2,780	2,820	188,400	2,820
2017-11-16	2,700	2,776	2,686	2,767	150,500	2,767
2017-11-15	2,780	2,803	2,696	2,703	174,300	2,703
2017-11-13	2,835	2,860	2,752	2,784	154,100	2,784
2017-11-10	2,800	2,880	2,770	2,825	244,200	2,825
2017-11-09	2,922	2,988	2,825	2,884	230,700	2,884
2017-11-08	2,932	2,953	2,878	2,909	119,600	2,909
2017-11-07	2,870	2,965	2,858	2,945	196,000	2,945
2017-11-06	2,897	2,945	2,882	2,882	132,000	2,882
2017-11-02	2,997	2,997	2,888	2,909	202,900	2,909
2017-11-01	2,987	3,010	2,960	2,977	153,400	2,977
2017-10-31	2,961	3,010	2,957	2,985	198,800	2,985
2017-10-30	2,930	3,040	2,925	2,989	435,200	2,989
2017-10-27	2,930	2,931	2,882	2,912	178,100	2,912
2017-10-26	2,861	2,931	2,852	2,899	185,100	2,899
2017-10-25	2,893	2,916	2,854	2,882	234,400	2,882
2017-10-24	2,786	2,936	2,756	2,900	421,300	2,900
2017-10-23	2,836	2,850	2,787	2,796	152,200	2,796
2017-10-20	2,802	2,861	2,797	2,815	155,200	2,815
2017-10-19	2,851	2,855	2,767	2,830	208,200	2,830
2017-10-18	2,841	2,897	2,828	2,851	292,900	2,851
2017-10-17	2,915	2,957	2,830	2,842	293,600	2,842
2017-10-16	2,875	2,974	2,859	2,911	626,200	2,911
2017-10-13	2,878	2,900	2,760	2,855	727,700	2,855
2017-10-12	2,705	2,872	2,705	2,845	1,037,500	2,845
2017-10-11	2,650	2,770	2,585	2,729	2,170,200	2,729
2017-10-10	2,287	2,338	2,286	2,309	131,700	2,309
2017-10-06	2,322	2,357	2,285	2,298	119,200	2,298
2017-10-05	2,346	2,406	2,307	2,317	196,300	2,317
2017-10-04	2,330	2,374	2,295	2,338	148,700	2,338
2017-10-03	2,333	2,354	2,290	2,328	97,700	2,328
2017-10-02	2,360	2,383	2,286	2,300	196,900	2,300
2017-09-29	2,295	2,341	2,290	2,331	109,300	2,331
2017-09-28	2,288	2,319	2,256	2,298	184,600	2,298
2017-09-27	2,220	2,263	2,198	2,263	100,600	2,263
2017-09-26	2,192	2,208	2,173	2,208	78,800	2,208
2017-09-25	2,240	2,254	2,202	2,213	86,300	2,213
2017-09-22	2,288	2,291	2,191	2,220	228,900	2,220
2017-09-21	2,316	2,368	2,287	2,305	150,100	2,305
2017-09-20	2,362	2,400	2,288	2,292	179,300	2,292
2017-09-19	2,420	2,454	2,345	2,351	208,900	2,351
2017-09-15	2,302	2,410	2,302	2,390	447,000	2,390
2017-09-14	2,315	2,349	2,289	2,302	117,500	2,302
2017-09-13	2,295	2,309	2,263	2,282	82,300	2,282
2017-09-12	2,297	2,311	2,261	2,276	115,600	2,276
2017-09-11	2,250	2,297	2,242	2,263	116,200	2,263
2017-09-08	2,143	2,242	2,143	2,205	190,600	2,205
2017-09-07	2,125	2,208	2,125	2,152	202,100	2,152
2017-09-06	2,045	2,153	2,019	2,139	209,100	2,139
2017-09-05	2,220	2,248	2,090	2,102	263,800	2,102
2017-09-04	2,308	2,319	2,267	2,270	155,300	2,270
2017-09-01	2,400	2,400	2,320	2,335	194,500	2,335
2017-08-31	2,400	2,429	2,324	2,414	209,100	2,414
2017-08-30	2,367	2,435	2,358	2,398	209,000	2,398
2017-08-29	2,385	2,396	2,342	2,353	130,800	2,353
2017-08-28	2,290	2,392	2,276	2,374	290,400	2,374
2017-08-25	2,160	2,319	2,160	2,304	406,800	2,304
2017-08-24	2,115	2,190	2,109	2,160	206,500	2,160
2017-08-23	2,178	2,184	2,102	2,105	189,700	2,105
2017-08-22	2,141	2,179	2,113	2,137	280,200	2,137
2017-08-21	2,220	2,220	2,133	2,144	253,800	2,144
2017-08-18	2,228	2,255	2,206	2,223	217,900	2,223
2017-08-17	2,300	2,314	2,222	2,287	260,800	2,287
2017-08-16	2,339	2,346	2,299	2,304	163,400	2,304
2017-08-15	2,380	2,380	2,315	2,329	158,500	2,329
2017-08-14	2,310	2,348	2,261	2,345	207,700	2,345
2017-08-10	2,400	2,427	2,350	2,355	117,300	2,355
2017-08-09	2,430	2,441	2,347	2,366	210,400	2,366
2017-08-08	2,468	2,515	2,444	2,446	136,000	2,446
2017-08-07	2,440	2,488	2,430	2,485	121,800	2,485
2017-08-04	2,402	2,444	2,390	2,426	86,500	2,426
2017-08-03	2,480	2,482	2,402	2,421	150,900	2,421
2017-08-02	2,365	2,496	2,364	2,485	261,700	2,485
2017-08-01	2,360	2,372	2,312	2,357	278,700	2,357
2017-07-31	2,400	2,436	2,340	2,385	242,500	2,385
2017-07-28	2,473	2,480	2,428	2,446	207,300	2,446
2017-07-27	2,523	2,530	2,475	2,490	150,400	2,490
2017-07-26	2,555	2,556	2,496	2,514	137,600	2,514
2017-07-25	2,539	2,541	2,496	2,524	161,900	2,524
2017-07-24	2,558	2,558	2,509	2,513	225,600	2,513
2017-07-21	2,530	2,572	2,525	2,558	180,100	2,558
2017-07-20	2,560	2,592	2,518	2,530	239,300	2,530
2017-07-19	2,548	2,595	2,536	2,564	195,300	2,564
2017-07-18	2,506	2,552	2,491	2,548	195,000	2,548
2017-07-14	2,511	2,542	2,492	2,506	150,200	2,506
2017-07-13	2,527	2,533	2,489	2,517	370,500	2,517
2017-07-12	2,597	2,620	2,473	2,480	784,800	2,480
2017-07-11	2,615	2,658	2,581	2,592	967,400	2,592
2017-07-10	2,733	2,840	2,733	2,796	742,200	2,796
2017-07-07	2,621	2,714	2,580	2,708	263,900	2,708
2017-07-06	2,710	2,732	2,616	2,670	232,200	2,670
2017-07-05	2,580	2,700	2,537	2,689	486,600	2,689
2017-07-04	2,609	2,688	2,535	2,550	455,300	2,550
2017-07-03	2,594	2,640	2,585	2,620	274,200	2,620
2017-06-30	2,550	2,615	2,527	2,605	415,700	2,605
2017-06-29	2,630	2,654	2,573	2,615	340,400	2,615
2017-06-28	2,690	2,690	2,608	2,610	372,600	2,610
2017-06-27	2,716	2,730	2,680	2,721	270,600	2,721
2017-06-26	2,671	2,716	2,653	2,698	332,600	2,698
2017-06-23	2,700	2,700	2,589	2,657	586,700	2,657
2017-06-22	2,729	2,751	2,701	2,715	248,100	2,715
2017-06-21	2,780	2,810	2,708	2,708	360,300	2,708
2017-06-20	2,830	2,848	2,772	2,800	430,700	2,800
2017-06-19	2,650	2,771	2,650	2,758	295,800	2,758
2017-06-16	2,685	2,703	2,641	2,654	417,700	2,654
2017-06-15	2,750	2,750	2,688	2,724	426,600	2,724
2017-06-14	2,862	2,876	2,760	2,778	415,000	2,778
2017-06-13	2,860	2,883	2,795	2,810	630,200	2,810
2017-06-12	2,950	2,969	2,851	2,912	652,800	2,912
2017-06-09	3,060	3,080	3,005	3,040	460,300	3,040
2017-06-08	2,990	3,090	2,981	3,005	821,000	3,005
2017-06-07	2,867	2,968	2,856	2,958	879,400	2,958
2017-06-06	2,866	2,929	2,813	2,842	913,100	2,842
2017-06-05	2,700	2,860	2,690	2,834	940,200	2,834
2017-06-02	2,700	2,728	2,626	2,665	471,500	2,665
2017-06-01	2,703	2,760	2,670	2,697	366,400	2,697
2017-05-31	2,790	2,794	2,670	2,703	659,500	2,703
2017-05-30	2,697	2,826	2,697	2,759	1,068,700	2,759
2017-05-29	2,519	2,734	2,502	2,706	1,028,300	2,706
2017-05-26	2,549	2,570	2,497	2,519	389,900	2,519
2017-05-25	2,511	2,544	2,488	2,532	389,900	2,532
2017-05-24	2,442	2,518	2,439	2,495	673,500	2,495
2017-05-23	2,405	2,450	2,387	2,404	288,000	2,404
2017-05-22	2,474	2,483	2,416	2,417	351,700	2,417
2017-05-19	2,404	2,451	2,386	2,437	258,300	2,437
2017-05-18	2,324	2,408	2,320	2,369	359,300	2,369
2017-05-17	2,376	2,441	2,338	2,424	447,500	2,424
2017-05-16	2,446	2,470	2,377	2,400	493,900	2,400
2017-05-15	2,464	2,471	2,371	2,443	382,600	2,443
2017-05-12	2,520	2,595	2,455	2,499	697,000	2,499
2017-05-11	2,450	2,565	2,425	2,541	1,131,100	2,541
2017-05-10	2,400	2,440	2,368	2,430	579,700	2,430
2017-05-09	2,310	2,423	2,310	2,366	849,400	2,366
2017-05-08	2,281	2,300	2,257	2,298	406,900	2,298
2017-05-02	2,265	2,295	2,231	2,250	441,800	2,250
2017-05-01	2,264	2,317	2,239	2,275	512,700	2,275
2017-04-28	2,254	2,268	2,211	2,244	261,200	2,244
2017-04-27	2,240	2,283	2,203	2,242	520,700	2,242
2017-04-26	2,245	2,294	2,223	2,248	447,200	2,248
2017-04-25	2,223	2,234	2,155	2,219	478,300	2,219
2017-04-24	2,327	2,340	2,190	2,196	635,300	2,196
2017-04-21	2,243	2,316	2,204	2,277	678,400	2,277
2017-04-20	2,280	2,306	2,204	2,216	720,500	2,216
2017-04-19	2,382	2,428	2,260	2,267	976,300	2,267
2017-04-18	2,598	2,622	2,333	2,403	1,916,400	2,403
2017-04-17	2,395	2,571	2,356	2,571	2,285,800	2,571
2017-04-14	2,205	2,220	2,051	2,071	668,300	2,071
2017-04-13	2,205	2,250	2,127	2,223	716,800	2,223
2017-04-12	2,270	2,358	2,182	2,205	2,330,600	2,205
2017-04-11	2,495	2,495	2,495	2,495	55,300	2,495
2017-04-10	3,160	3,275	3,110	3,195	582,400	3,195
2017-04-07	3,140	3,175	2,931	3,090	557,100	3,090
2017-04-06	3,105	3,160	3,020	3,070	448,900	3,070
2017-04-05	3,225	3,285	3,050	3,190	464,600	3,190
2017-04-04	3,260	3,310	3,020	3,175	693,800	3,175
2017-04-03	3,190	3,335	3,155	3,310	379,100	3,310
2017-03-31	3,395	3,395	3,290	3,330	338,200	3,330
2017-03-30	3,390	3,415	3,315	3,355	310,900	3,355
2017-03-29	3,380	3,485	3,330	3,390	659,800	3,390
2017-03-28	3,250	3,340	3,230	3,305	617,300	3,305
2017-03-27	3,070	3,230	3,030	3,190	772,200	3,190
2017-03-24	3,045	3,085	2,980	3,080	385,200	3,080
2017-03-23	3,020	3,035	2,947	3,025	300,600	3,025
2017-03-22	2,941	3,045	2,941	3,000	571,500	3,000
2017-03-21	2,965	3,070	2,879	3,040	697,300	3,040
2017-03-17	2,969	3,035	2,908	2,949	683,700	2,949
2017-03-16	2,770	2,925	2,752	2,919	776,900	2,919
2017-03-15	2,786	2,799	2,723	2,738	245,100	2,738
2017-03-14	2,733	2,817	2,726	2,807	392,700	2,807
2017-03-13	2,800	2,820	2,713	2,729	381,900	2,729
2017-03-10	2,833	2,858	2,757	2,792	352,300	2,792
2017-03-09	2,764	2,838	2,748	2,808	719,000	2,808
2017-03-08	2,690	2,738	2,656	2,730	316,100	2,730
2017-03-07	2,785	2,787	2,673	2,716	419,600	2,716
2017-03-06	2,788	2,841	2,751	2,768	628,200	2,768
2017-03-03	2,739	2,824	2,712	2,750	772,500	2,750
2017-03-02	2,722	2,769	2,663	2,708	914,700	2,708
2017-03-01	2,566	2,680	2,524	2,663	731,800	2,663
2017-02-28	2,525	2,597	2,508	2,566	418,900	2,566
2017-02-27	2,501	2,520	2,441	2,491	352,200	2,491
2017-02-24	2,518	2,627	2,483	2,543	419,200	2,543
2017-02-23	2,582	2,594	2,514	2,551	520,900	2,551
2017-02-22	2,651	2,660	2,585	2,606	426,100	2,606
2017-02-21	2,557	2,737	2,537	2,637	1,557,000	2,637
2017-02-20	2,546	2,576	2,492	2,535	472,300	2,535
2017-02-17	2,496	2,598	2,422	2,513	1,143,300	2,513
2017-02-16	2,242	2,703	2,223	2,517	4,153,100	2,517
2017-02-15	2,243	2,257	2,186	2,215	301,200	2,215
2017-02-14	2,326	2,326	2,212	2,217	551,600	2,217
2017-02-13	2,345	2,345	2,300	2,320	205,300	2,320
2017-02-10	2,344	2,357	2,295	2,302	350,200	2,302
2017-02-09	2,350	2,388	2,280	2,345	1,046,700	2,345
2017-02-08	2,142	2,204	2,138	2,201	202,500	2,201
2017-02-07	2,125	2,153	2,090	2,136	166,500	2,136
2017-02-06	2,130	2,178	2,118	2,157	178,000	2,157
2017-02-03	2,147	2,191	2,074	2,109	306,400	2,109
2017-02-02	2,236	2,236	2,136	2,147	346,900	2,147
2017-02-01	2,206	2,258	2,173	2,210	309,200	2,210
2017-01-31	2,246	2,279	2,215	2,229	228,200	2,229
2017-01-30	2,249	2,311	2,200	2,276	303,600	2,276
2017-01-27	2,325	2,325	2,225	2,260	535,900	2,260
2017-01-26	2,355	2,377	2,314	2,330	532,300	2,330
2017-01-25	2,288	2,332	2,252	2,321	442,600	2,321
2017-01-24	2,278	2,329	2,230	2,245	652,000	2,245
2017-01-23	2,198	2,285	2,191	2,242	523,900	2,242
2017-01-20	2,217	2,238	2,182	2,196	376,000	2,196
2017-01-19	2,235	2,270	2,173	2,190	879,800	2,190
2017-01-18	2,084	2,149	2,052	2,135	379,900	2,135
2017-01-17	2,070	2,173	2,030	2,103	586,600	2,103
2017-01-16	2,186	2,230	2,075	2,090	917,600	2,090
2017-01-13	2,000	2,138	1,978	2,132	1,207,400	2,132
2017-01-12	1,899	1,996	1,888	1,971	1,013,700	1,971
2017-01-11	1,939	2,004	1,885	1,890	1,371,500	1,890
2017-01-10	1,890	1,893	1,850	1,866	365,400	1,866
2017-01-06	1,845	1,888	1,832	1,858	377,400	1,858
2017-01-05	1,791	1,868	1,776	1,860	481,500	1,860
2017-01-04	1,790	1,797	1,769	1,780	324,500	1,780

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