6323 ローツェ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,340	1,372	1,329	1,364	69,500	1,364
2018-12-27	1,392	1,392	1,329	1,342	115,800	1,342
2018-12-26	1,236	1,286	1,229	1,265	128,200	1,265
2018-12-25	1,171	1,264	1,171	1,186	219,700	1,186
2018-12-21	1,334	1,358	1,305	1,321	188,500	1,321
2018-12-20	1,463	1,470	1,345	1,364	151,700	1,364
2018-12-19	1,481	1,521	1,470	1,493	86,000	1,493
2018-12-18	1,548	1,548	1,493	1,501	92,500	1,501
2018-12-17	1,539	1,600	1,535	1,581	82,600	1,581
2018-12-14	1,621	1,621	1,563	1,574	67,200	1,574
2018-12-13	1,620	1,650	1,610	1,629	51,000	1,629
2018-12-12	1,579	1,632	1,556	1,606	93,400	1,606
2018-12-11	1,616	1,631	1,577	1,581	128,600	1,581
2018-12-10	1,690	1,703	1,611	1,611	96,200	1,611
2018-12-07	1,756	1,785	1,714	1,717	69,000	1,717
2018-12-06	1,777	1,786	1,740	1,755	59,700	1,755
2018-12-05	1,776	1,812	1,763	1,794	51,100	1,794
2018-12-04	1,906	1,925	1,828	1,830	53,100	1,830
2018-12-03	1,872	1,925	1,872	1,906	39,500	1,906
2018-11-30	1,809	1,865	1,790	1,859	50,300	1,859
2018-11-29	1,808	1,869	1,805	1,826	63,700	1,826
2018-11-28	1,733	1,791	1,723	1,788	69,600	1,788
2018-11-27	1,741	1,750	1,705	1,738	49,100	1,738
2018-11-26	1,694	1,741	1,683	1,701	46,500	1,701
2018-11-22	1,694	1,740	1,679	1,726	56,500	1,726
2018-11-21	1,668	1,748	1,659	1,719	58,700	1,719
2018-11-20	1,700	1,723	1,680	1,701	49,500	1,701
2018-11-19	1,709	1,752	1,680	1,741	82,800	1,741
2018-11-16	1,793	1,793	1,670	1,680	137,600	1,680
2018-11-15	1,791	1,822	1,770	1,795	61,500	1,795
2018-11-14	1,836	1,863	1,804	1,825	50,000	1,825
2018-11-13	1,798	1,853	1,773	1,825	58,700	1,825
2018-11-12	1,880	1,926	1,865	1,878	37,600	1,878
2018-11-09	1,900	1,939	1,880	1,893	42,800	1,893
2018-11-08	1,950	1,969	1,919	1,926	51,600	1,926
2018-11-07	1,868	1,916	1,847	1,904	115,000	1,904
2018-11-06	1,868	1,890	1,844	1,876	53,800	1,876
2018-11-05	1,885	1,900	1,836	1,850	113,900	1,850
2018-11-02	1,867	1,906	1,841	1,897	174,100	1,897
2018-11-01	1,933	1,938	1,852	1,867	159,900	1,867
2018-10-31	1,812	1,939	1,809	1,933	184,700	1,933
2018-10-30	1,625	1,793	1,610	1,772	278,500	1,772
2018-10-29	1,628	1,663	1,594	1,620	238,800	1,620
2018-10-26	1,685	1,709	1,581	1,597	206,400	1,597
2018-10-25	1,734	1,760	1,657	1,658	283,100	1,658
2018-10-24	1,910	1,910	1,832	1,854	109,800	1,854
2018-10-23	1,894	1,900	1,836	1,876	94,600	1,876
2018-10-22	1,851	1,920	1,842	1,894	59,800	1,894
2018-10-19	1,870	1,906	1,845	1,888	86,500	1,888
2018-10-18	1,940	1,940	1,891	1,913	80,900	1,913
2018-10-17	1,880	1,954	1,865	1,945	147,900	1,945
2018-10-16	1,853	1,895	1,789	1,811	277,600	1,811
2018-10-15	1,941	1,967	1,881	1,885	165,100	1,885
2018-10-12	1,929	1,986	1,923	1,938	182,700	1,938
2018-10-11	1,850	1,950	1,850	1,942	253,600	1,942
2018-10-10	2,100	2,109	2,029	2,035	102,400	2,035
2018-10-09	2,088	2,088	2,012	2,015	114,300	2,015
2018-10-05	2,111	2,133	2,076	2,092	106,900	2,092
2018-10-04	2,191	2,238	2,122	2,149	123,300	2,149
2018-10-03	2,276	2,276	2,188	2,190	105,100	2,190
2018-10-02	2,361	2,381	2,285	2,292	94,700	2,292
2018-10-01	2,341	2,394	2,330	2,362	66,000	2,362
2018-09-28	2,370	2,412	2,312	2,338	129,600	2,338
2018-09-27	2,345	2,391	2,335	2,347	112,300	2,347
2018-09-26	2,281	2,345	2,279	2,337	77,100	2,337
2018-09-25	2,277	2,312	2,230	2,306	67,000	2,306
2018-09-21	2,224	2,280	2,190	2,277	100,800	2,277
2018-09-20	2,269	2,269	2,177	2,192	55,800	2,192
2018-09-19	2,203	2,272	2,203	2,259	89,800	2,259
2018-09-18	2,148	2,197	2,110	2,167	62,800	2,167
2018-09-14	2,026	2,161	2,026	2,138	104,900	2,138
2018-09-13	2,010	2,030	1,980	1,986	86,300	1,986
2018-09-12	2,085	2,106	2,009	2,019	46,100	2,019
2018-09-11	2,050	2,115	2,043	2,103	47,100	2,103
2018-09-10	2,071	2,093	2,040	2,042	44,900	2,042
2018-09-07	2,100	2,103	2,053	2,087	27,700	2,087
2018-09-06	2,189	2,197	2,095	2,123	44,000	2,123
2018-09-05	2,255	2,268	2,171	2,197	58,000	2,197
2018-09-04	2,215	2,277	2,215	2,250	34,000	2,250
2018-09-03	2,299	2,299	2,258	2,265	38,700	2,265
2018-08-31	2,280	2,315	2,265	2,300	37,700	2,300
2018-08-30	2,280	2,342	2,265	2,330	120,100	2,330
2018-08-29	2,190	2,262	2,179	2,258	38,600	2,258
2018-08-28	2,237	2,270	2,183	2,190	41,900	2,190
2018-08-27	2,145	2,242	2,142	2,220	75,800	2,220
2018-08-24	2,089	2,130	2,063	2,124	26,700	2,124
2018-08-23	2,092	2,104	2,063	2,079	42,600	2,079
2018-08-22	1,978	2,085	1,971	2,070	64,900	2,070
2018-08-21	1,981	2,010	1,974	1,984	36,300	1,984
2018-08-20	2,030	2,034	1,984	1,989	38,800	1,989
2018-08-17	2,024	2,065	1,990	2,034	69,900	2,034
2018-08-16	1,960	2,077	1,927	2,011	149,400	2,011
2018-08-15	2,153	2,162	2,052	2,069	86,400	2,069
2018-08-14	2,127	2,182	2,119	2,156	44,900	2,156
2018-08-13	2,155	2,176	2,106	2,127	65,300	2,127
2018-08-10	2,226	2,226	2,192	2,205	67,100	2,205
2018-08-09	2,283	2,283	2,200	2,252	74,500	2,252
2018-08-08	2,174	2,265	2,163	2,246	93,000	2,246
2018-08-07	2,147	2,158	2,115	2,139	85,800	2,139
2018-08-06	2,241	2,261	2,175	2,179	74,800	2,179
2018-08-03	2,287	2,333	2,238	2,252	77,200	2,252
2018-08-02	2,310	2,348	2,290	2,293	64,000	2,293
2018-08-01	2,262	2,342	2,260	2,319	83,300	2,319
2018-07-31	2,299	2,312	2,257	2,271	98,100	2,271
2018-07-30	2,320	2,330	2,281	2,316	118,400	2,316
2018-07-27	2,400	2,400	2,324	2,330	128,500	2,330
2018-07-26	2,387	2,424	2,387	2,414	95,300	2,414
2018-07-25	2,335	2,378	2,320	2,374	89,300	2,374
2018-07-24	2,365	2,365	2,310	2,360	81,800	2,360
2018-07-23	2,289	2,347	2,254	2,333	102,400	2,333
2018-07-20	2,400	2,420	2,263	2,317	213,700	2,317
2018-07-19	2,450	2,477	2,389	2,414	210,700	2,414
2018-07-18	2,426	2,500	2,374	2,438	403,500	2,438
2018-07-17	2,221	2,358	2,221	2,310	254,500	2,310
2018-07-13	2,260	2,343	2,217	2,227	254,700	2,227
2018-07-12	2,104	2,249	2,092	2,210	389,900	2,210
2018-07-11	2,070	2,127	1,921	2,103	600,400	2,103
2018-07-10	1,950	2,017	1,913	1,995	402,000	1,995
2018-07-09	1,860	1,894	1,823	1,877	235,200	1,877
2018-07-06	1,750	1,828	1,735	1,820	305,000	1,820
2018-07-05	1,805	1,840	1,720	1,727	298,800	1,727
2018-07-04	2,050	2,051	1,828	1,845	455,800	1,845
2018-07-03	2,087	2,097	2,017	2,050	100,400	2,050
2018-07-02	2,126	2,186	2,076	2,079	88,300	2,079
2018-06-29	2,120	2,148	2,100	2,146	35,300	2,146
2018-06-28	2,114	2,139	2,097	2,137	49,000	2,137
2018-06-27	2,155	2,180	2,118	2,132	46,400	2,132
2018-06-26	2,060	2,130	2,050	2,127	81,300	2,127
2018-06-25	2,146	2,163	2,082	2,088	87,800	2,088
2018-06-22	2,160	2,162	2,093	2,138	121,600	2,138
2018-06-21	2,162	2,215	2,159	2,197	59,000	2,197
2018-06-20	2,173	2,200	2,067	2,171	228,200	2,171
2018-06-19	2,281	2,287	2,175	2,183	149,300	2,183
2018-06-18	2,398	2,414	2,301	2,306	95,500	2,306
2018-06-15	2,487	2,487	2,427	2,438	66,400	2,438
2018-06-14	2,488	2,505	2,479	2,495	39,500	2,495
2018-06-13	2,526	2,536	2,493	2,496	33,800	2,496
2018-06-12	2,524	2,550	2,498	2,530	62,000	2,530
2018-06-11	2,478	2,504	2,466	2,496	40,400	2,496
2018-06-08	2,466	2,497	2,436	2,482	53,500	2,482
2018-06-07	2,436	2,494	2,436	2,481	44,000	2,481
2018-06-06	2,411	2,453	2,397	2,429	30,400	2,429
2018-06-05	2,480	2,480	2,416	2,425	43,600	2,425
2018-06-04	2,469	2,494	2,462	2,480	37,000	2,480
2018-06-01	2,436	2,475	2,415	2,446	46,300	2,446
2018-05-31	2,463	2,486	2,439	2,448	53,200	2,448
2018-05-30	2,401	2,438	2,387	2,421	54,900	2,421
2018-05-29	2,497	2,525	2,442	2,460	70,200	2,460
2018-05-28	2,519	2,569	2,496	2,500	33,400	2,500
2018-05-25	2,519	2,584	2,497	2,519	67,700	2,519
2018-05-24	2,548	2,569	2,509	2,529	65,900	2,529
2018-05-23	2,515	2,580	2,513	2,548	54,600	2,548
2018-05-22	2,540	2,554	2,488	2,515	74,500	2,515
2018-05-21	2,542	2,548	2,500	2,531	82,300	2,531
2018-05-18	2,550	2,565	2,513	2,542	53,300	2,542
2018-05-17	2,527	2,549	2,504	2,542	88,700	2,542
2018-05-16	2,587	2,594	2,491	2,530	122,500	2,530
2018-05-15	2,596	2,624	2,579	2,611	77,900	2,611
2018-05-14	2,595	2,597	2,525	2,590	93,100	2,590
2018-05-11	2,620	2,650	2,578	2,603	99,700	2,603
2018-05-10	2,676	2,696	2,599	2,613	98,100	2,613
2018-05-09	2,650	2,718	2,650	2,661	267,700	2,661
2018-05-08	2,560	2,641	2,560	2,625	150,100	2,625
2018-05-07	2,550	2,664	2,550	2,565	336,200	2,565
2018-05-02	2,455	2,544	2,442	2,503	224,900	2,503
2018-05-01	2,460	2,511	2,410	2,410	198,600	2,410
2018-04-27	2,413	2,492	2,380	2,467	301,900	2,467
2018-04-26	2,398	2,467	2,369	2,389	415,200	2,389
2018-04-25	2,248	2,355	2,235	2,349	259,100	2,349
2018-04-24	2,195	2,257	2,189	2,226	142,500	2,226
2018-04-23	2,220	2,244	2,154	2,169	150,200	2,169
2018-04-20	2,140	2,230	2,123	2,220	373,800	2,220
2018-04-19	2,081	2,124	2,060	2,117	233,200	2,117
2018-04-18	2,032	2,074	2,021	2,050	150,600	2,050
2018-04-17	2,118	2,141	2,033	2,040	188,700	2,040
2018-04-16	2,133	2,171	2,099	2,116	135,600	2,116
2018-04-13	2,099	2,157	2,097	2,127	207,100	2,127
2018-04-12	2,132	2,132	2,060	2,068	245,500	2,068
2018-04-11	2,184	2,289	2,132	2,145	669,700	2,145
2018-04-10	2,266	2,300	2,207	2,284	192,700	2,284
2018-04-09	2,220	2,332	2,207	2,253	179,800	2,253
2018-04-06	2,273	2,278	2,220	2,257	141,300	2,257
2018-04-05	2,339	2,345	2,245	2,290	155,000	2,290
2018-04-04	2,410	2,430	2,307	2,312	146,700	2,312
2018-04-03	2,400	2,430	2,377	2,387	144,900	2,387
2018-03-30	2,348	2,373	2,334	2,356	136,100	2,356
2018-03-29	2,367	2,367	2,306	2,334	77,400	2,334
2018-03-28	2,312	2,364	2,290	2,325	111,200	2,325
2018-03-27	2,359	2,382	2,340	2,362	89,000	2,362
2018-03-26	2,285	2,297	2,209	2,297	126,700	2,297
2018-03-23	2,382	2,409	2,315	2,335	195,200	2,335
2018-03-22	2,510	2,540	2,493	2,517	72,600	2,517
2018-03-20	2,495	2,548	2,480	2,516	55,600	2,516
2018-03-19	2,600	2,627	2,490	2,547	103,700	2,547
2018-03-16	2,657	2,663	2,606	2,631	61,200	2,631
2018-03-15	2,655	2,660	2,605	2,653	49,900	2,653
2018-03-14	2,610	2,652	2,587	2,652	66,700	2,652
2018-03-13	2,553	2,637	2,533	2,637	125,400	2,637
2018-03-12	2,632	2,641	2,524	2,553	129,700	2,553
2018-03-09	2,630	2,635	2,561	2,588	87,900	2,588
2018-03-08	2,588	2,631	2,560	2,583	109,900	2,583
2018-03-07	2,510	2,580	2,488	2,563	136,600	2,563
2018-03-06	2,470	2,559	2,467	2,509	142,200	2,509
2018-03-05	2,520	2,531	2,356	2,375	157,600	2,375
2018-03-02	2,420	2,497	2,410	2,472	136,300	2,472
2018-03-01	2,475	2,533	2,475	2,506	133,100	2,506
2018-02-28	2,466	2,517	2,456	2,471	75,900	2,471
2018-02-27	2,528	2,542	2,488	2,492	116,800	2,492
2018-02-26	2,479	2,527	2,478	2,519	115,300	2,519
2018-02-23	2,418	2,450	2,407	2,424	91,300	2,424
2018-02-22	2,376	2,418	2,357	2,406	110,300	2,406
2018-02-21	2,349	2,422	2,343	2,374	172,700	2,374
2018-02-20	2,350	2,368	2,319	2,337	160,200	2,337
2018-02-19	2,335	2,412	2,298	2,395	127,900	2,395
2018-02-16	2,344	2,344	2,289	2,315	87,700	2,315
2018-02-15	2,267	2,358	2,257	2,308	151,500	2,308
2018-02-14	2,346	2,381	2,194	2,247	168,600	2,247
2018-02-13	2,421	2,424	2,349	2,351	145,700	2,351
2018-02-09	2,286	2,384	2,277	2,382	242,200	2,382
2018-02-08	2,427	2,465	2,409	2,438	221,800	2,438
2018-02-07	2,600	2,608	2,397	2,400	239,400	2,400
2018-02-06	2,292	2,424	2,265	2,392	386,600	2,392
2018-02-05	2,653	2,688	2,579	2,592	322,900	2,592
2018-02-02	2,740	2,789	2,702	2,753	283,600	2,753
2018-02-01	2,762	2,773	2,714	2,739	253,700	2,739
2018-01-31	2,725	2,772	2,710	2,725	264,000	2,725
2018-01-30	2,835	2,835	2,724	2,739	402,300	2,739
2018-01-29	2,830	2,868	2,800	2,851	299,200	2,851
2018-01-26	2,742	2,880	2,742	2,803	692,000	2,803
2018-01-25	2,752	2,763	2,722	2,740	257,100	2,740
2018-01-24	2,845	2,845	2,772	2,793	197,400	2,793
2018-01-23	2,850	2,858	2,809	2,850	177,300	2,850
2018-01-22	2,793	2,817	2,761	2,801	155,900	2,801
2018-01-19	2,817	2,865	2,762	2,792	229,000	2,792
2018-01-18	2,846	2,905	2,772	2,794	412,200	2,794
2018-01-17	2,754	2,801	2,730	2,786	244,000	2,786
2018-01-16	2,797	2,797	2,753	2,775	194,000	2,775
2018-01-15	2,847	2,849	2,711	2,802	490,000	2,802
2018-01-12	2,948	2,964	2,820	2,831	541,300	2,831
2018-01-11	2,860	3,050	2,860	2,945	886,100	2,945
2018-01-10	3,080	3,140	2,936	3,110	565,200	3,110
2018-01-09	2,962	3,080	2,959	3,075	507,200	3,075
2018-01-05	2,920	2,938	2,890	2,930	255,800	2,930
2018-01-04	2,829	2,894	2,777	2,883	286,800	2,883

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