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	136.40
2018-12-27	1,392	1,392	1,329	1,342	115,800	134.20
2018-12-26	1,236	1,286	1,229	1,265	128,200	126.50
2018-12-25	1,171	1,264	1,171	1,186	219,700	118.60
2018-12-21	1,334	1,358	1,305	1,321	188,500	132.10
2018-12-20	1,463	1,470	1,345	1,364	151,700	136.40
2018-12-19	1,481	1,521	1,470	1,493	86,000	149.30
2018-12-18	1,548	1,548	1,493	1,501	92,500	150.10
2018-12-17	1,539	1,600	1,535	1,581	82,600	158.10
2018-12-14	1,621	1,621	1,563	1,574	67,200	157.40
2018-12-13	1,620	1,650	1,610	1,629	51,000	162.90
2018-12-12	1,579	1,632	1,556	1,606	93,400	160.60
2018-12-11	1,616	1,631	1,577	1,581	128,600	158.10
2018-12-10	1,690	1,703	1,611	1,611	96,200	161.10
2018-12-07	1,756	1,785	1,714	1,717	69,000	171.70
2018-12-06	1,777	1,786	1,740	1,755	59,700	175.50
2018-12-05	1,776	1,812	1,763	1,794	51,100	179.40
2018-12-04	1,906	1,925	1,828	1,830	53,100	183
2018-12-03	1,872	1,925	1,872	1,906	39,500	190.60
2018-11-30	1,809	1,865	1,790	1,859	50,300	185.90
2018-11-29	1,808	1,869	1,805	1,826	63,700	182.60
2018-11-28	1,733	1,791	1,723	1,788	69,600	178.80
2018-11-27	1,741	1,750	1,705	1,738	49,100	173.80
2018-11-26	1,694	1,741	1,683	1,701	46,500	170.10
2018-11-22	1,694	1,740	1,679	1,726	56,500	172.60
2018-11-21	1,668	1,748	1,659	1,719	58,700	171.90
2018-11-20	1,700	1,723	1,680	1,701	49,500	170.10
2018-11-19	1,709	1,752	1,680	1,741	82,800	174.10
2018-11-16	1,793	1,793	1,670	1,680	137,600	168
2018-11-15	1,791	1,822	1,770	1,795	61,500	179.50
2018-11-14	1,836	1,863	1,804	1,825	50,000	182.50
2018-11-13	1,798	1,853	1,773	1,825	58,700	182.50
2018-11-12	1,880	1,926	1,865	1,878	37,600	187.80
2018-11-09	1,900	1,939	1,880	1,893	42,800	189.30
2018-11-08	1,950	1,969	1,919	1,926	51,600	192.60
2018-11-07	1,868	1,916	1,847	1,904	115,000	190.40
2018-11-06	1,868	1,890	1,844	1,876	53,800	187.60
2018-11-05	1,885	1,900	1,836	1,850	113,900	185
2018-11-02	1,867	1,906	1,841	1,897	174,100	189.70
2018-11-01	1,933	1,938	1,852	1,867	159,900	186.70
2018-10-31	1,812	1,939	1,809	1,933	184,700	193.30
2018-10-30	1,625	1,793	1,610	1,772	278,500	177.20
2018-10-29	1,628	1,663	1,594	1,620	238,800	162
2018-10-26	1,685	1,709	1,581	1,597	206,400	159.70
2018-10-25	1,734	1,760	1,657	1,658	283,100	165.80
2018-10-24	1,910	1,910	1,832	1,854	109,800	185.40
2018-10-23	1,894	1,900	1,836	1,876	94,600	187.60
2018-10-22	1,851	1,920	1,842	1,894	59,800	189.40
2018-10-19	1,870	1,906	1,845	1,888	86,500	188.80
2018-10-18	1,940	1,940	1,891	1,913	80,900	191.30
2018-10-17	1,880	1,954	1,865	1,945	147,900	194.50
2018-10-16	1,853	1,895	1,789	1,811	277,600	181.10
2018-10-15	1,941	1,967	1,881	1,885	165,100	188.50
2018-10-12	1,929	1,986	1,923	1,938	182,700	193.80
2018-10-11	1,850	1,950	1,850	1,942	253,600	194.20
2018-10-10	2,100	2,109	2,029	2,035	102,400	203.50
2018-10-09	2,088	2,088	2,012	2,015	114,300	201.50
2018-10-05	2,111	2,133	2,076	2,092	106,900	209.20
2018-10-04	2,191	2,238	2,122	2,149	123,300	214.90
2018-10-03	2,276	2,276	2,188	2,190	105,100	219
2018-10-02	2,361	2,381	2,285	2,292	94,700	229.20
2018-10-01	2,341	2,394	2,330	2,362	66,000	236.20
2018-09-28	2,370	2,412	2,312	2,338	129,600	233.80
2018-09-27	2,345	2,391	2,335	2,347	112,300	234.70
2018-09-26	2,281	2,345	2,279	2,337	77,100	233.70
2018-09-25	2,277	2,312	2,230	2,306	67,000	230.60
2018-09-21	2,224	2,280	2,190	2,277	100,800	227.70
2018-09-20	2,269	2,269	2,177	2,192	55,800	219.20
2018-09-19	2,203	2,272	2,203	2,259	89,800	225.90
2018-09-18	2,148	2,197	2,110	2,167	62,800	216.70
2018-09-14	2,026	2,161	2,026	2,138	104,900	213.80
2018-09-13	2,010	2,030	1,980	1,986	86,300	198.60
2018-09-12	2,085	2,106	2,009	2,019	46,100	201.90
2018-09-11	2,050	2,115	2,043	2,103	47,100	210.30
2018-09-10	2,071	2,093	2,040	2,042	44,900	204.20
2018-09-07	2,100	2,103	2,053	2,087	27,700	208.70
2018-09-06	2,189	2,197	2,095	2,123	44,000	212.30
2018-09-05	2,255	2,268	2,171	2,197	58,000	219.70
2018-09-04	2,215	2,277	2,215	2,250	34,000	225
2018-09-03	2,299	2,299	2,258	2,265	38,700	226.50
2018-08-31	2,280	2,315	2,265	2,300	37,700	230
2018-08-30	2,280	2,342	2,265	2,330	120,100	233
2018-08-29	2,190	2,262	2,179	2,258	38,600	225.80
2018-08-28	2,237	2,270	2,183	2,190	41,900	219
2018-08-27	2,145	2,242	2,142	2,220	75,800	222
2018-08-24	2,089	2,130	2,063	2,124	26,700	212.40
2018-08-23	2,092	2,104	2,063	2,079	42,600	207.90
2018-08-22	1,978	2,085	1,971	2,070	64,900	207
2018-08-21	1,981	2,010	1,974	1,984	36,300	198.40
2018-08-20	2,030	2,034	1,984	1,989	38,800	198.90
2018-08-17	2,024	2,065	1,990	2,034	69,900	203.40
2018-08-16	1,960	2,077	1,927	2,011	149,400	201.10
2018-08-15	2,153	2,162	2,052	2,069	86,400	206.90
2018-08-14	2,127	2,182	2,119	2,156	44,900	215.60
2018-08-13	2,155	2,176	2,106	2,127	65,300	212.70
2018-08-10	2,226	2,226	2,192	2,205	67,100	220.50
2018-08-09	2,283	2,283	2,200	2,252	74,500	225.20
2018-08-08	2,174	2,265	2,163	2,246	93,000	224.60
2018-08-07	2,147	2,158	2,115	2,139	85,800	213.90
2018-08-06	2,241	2,261	2,175	2,179	74,800	217.90
2018-08-03	2,287	2,333	2,238	2,252	77,200	225.20
2018-08-02	2,310	2,348	2,290	2,293	64,000	229.30
2018-08-01	2,262	2,342	2,260	2,319	83,300	231.90
2018-07-31	2,299	2,312	2,257	2,271	98,100	227.10
2018-07-30	2,320	2,330	2,281	2,316	118,400	231.60
2018-07-27	2,400	2,400	2,324	2,330	128,500	233
2018-07-26	2,387	2,424	2,387	2,414	95,300	241.40
2018-07-25	2,335	2,378	2,320	2,374	89,300	237.40
2018-07-24	2,365	2,365	2,310	2,360	81,800	236
2018-07-23	2,289	2,347	2,254	2,333	102,400	233.30
2018-07-20	2,400	2,420	2,263	2,317	213,700	231.70
2018-07-19	2,450	2,477	2,389	2,414	210,700	241.40
2018-07-18	2,426	2,500	2,374	2,438	403,500	243.80
2018-07-17	2,221	2,358	2,221	2,310	254,500	231
2018-07-13	2,260	2,343	2,217	2,227	254,700	222.70
2018-07-12	2,104	2,249	2,092	2,210	389,900	221
2018-07-11	2,070	2,127	1,921	2,103	600,400	210.30
2018-07-10	1,950	2,017	1,913	1,995	402,000	199.50
2018-07-09	1,860	1,894	1,823	1,877	235,200	187.70
2018-07-06	1,750	1,828	1,735	1,820	305,000	182
2018-07-05	1,805	1,840	1,720	1,727	298,800	172.70
2018-07-04	2,050	2,051	1,828	1,845	455,800	184.50
2018-07-03	2,087	2,097	2,017	2,050	100,400	205
2018-07-02	2,126	2,186	2,076	2,079	88,300	207.90
2018-06-29	2,120	2,148	2,100	2,146	35,300	214.60
2018-06-28	2,114	2,139	2,097	2,137	49,000	213.70
2018-06-27	2,155	2,180	2,118	2,132	46,400	213.20
2018-06-26	2,060	2,130	2,050	2,127	81,300	212.70
2018-06-25	2,146	2,163	2,082	2,088	87,800	208.80
2018-06-22	2,160	2,162	2,093	2,138	121,600	213.80
2018-06-21	2,162	2,215	2,159	2,197	59,000	219.70
2018-06-20	2,173	2,200	2,067	2,171	228,200	217.10
2018-06-19	2,281	2,287	2,175	2,183	149,300	218.30
2018-06-18	2,398	2,414	2,301	2,306	95,500	230.60
2018-06-15	2,487	2,487	2,427	2,438	66,400	243.80
2018-06-14	2,488	2,505	2,479	2,495	39,500	249.50
2018-06-13	2,526	2,536	2,493	2,496	33,800	249.60
2018-06-12	2,524	2,550	2,498	2,530	62,000	253
2018-06-11	2,478	2,504	2,466	2,496	40,400	249.60
2018-06-08	2,466	2,497	2,436	2,482	53,500	248.20
2018-06-07	2,436	2,494	2,436	2,481	44,000	248.10
2018-06-06	2,411	2,453	2,397	2,429	30,400	242.90
2018-06-05	2,480	2,480	2,416	2,425	43,600	242.50
2018-06-04	2,469	2,494	2,462	2,480	37,000	248
2018-06-01	2,436	2,475	2,415	2,446	46,300	244.60
2018-05-31	2,463	2,486	2,439	2,448	53,200	244.80
2018-05-30	2,401	2,438	2,387	2,421	54,900	242.10
2018-05-29	2,497	2,525	2,442	2,460	70,200	246
2018-05-28	2,519	2,569	2,496	2,500	33,400	250
2018-05-25	2,519	2,584	2,497	2,519	67,700	251.90
2018-05-24	2,548	2,569	2,509	2,529	65,900	252.90
2018-05-23	2,515	2,580	2,513	2,548	54,600	254.80
2018-05-22	2,540	2,554	2,488	2,515	74,500	251.50
2018-05-21	2,542	2,548	2,500	2,531	82,300	253.10
2018-05-18	2,550	2,565	2,513	2,542	53,300	254.20
2018-05-17	2,527	2,549	2,504	2,542	88,700	254.20
2018-05-16	2,587	2,594	2,491	2,530	122,500	253
2018-05-15	2,596	2,624	2,579	2,611	77,900	261.10
2018-05-14	2,595	2,597	2,525	2,590	93,100	259
2018-05-11	2,620	2,650	2,578	2,603	99,700	260.30
2018-05-10	2,676	2,696	2,599	2,613	98,100	261.30
2018-05-09	2,650	2,718	2,650	2,661	267,700	266.10
2018-05-08	2,560	2,641	2,560	2,625	150,100	262.50
2018-05-07	2,550	2,664	2,550	2,565	336,200	256.50
2018-05-02	2,455	2,544	2,442	2,503	224,900	250.30
2018-05-01	2,460	2,511	2,410	2,410	198,600	241
2018-04-27	2,413	2,492	2,380	2,467	301,900	246.70
2018-04-26	2,398	2,467	2,369	2,389	415,200	238.90
2018-04-25	2,248	2,355	2,235	2,349	259,100	234.90
2018-04-24	2,195	2,257	2,189	2,226	142,500	222.60
2018-04-23	2,220	2,244	2,154	2,169	150,200	216.90
2018-04-20	2,140	2,230	2,123	2,220	373,800	222
2018-04-19	2,081	2,124	2,060	2,117	233,200	211.70
2018-04-18	2,032	2,074	2,021	2,050	150,600	205
2018-04-17	2,118	2,141	2,033	2,040	188,700	204
2018-04-16	2,133	2,171	2,099	2,116	135,600	211.60
2018-04-13	2,099	2,157	2,097	2,127	207,100	212.70
2018-04-12	2,132	2,132	2,060	2,068	245,500	206.80
2018-04-11	2,184	2,289	2,132	2,145	669,700	214.50
2018-04-10	2,266	2,300	2,207	2,284	192,700	228.40
2018-04-09	2,220	2,332	2,207	2,253	179,800	225.30
2018-04-06	2,273	2,278	2,220	2,257	141,300	225.70
2018-04-05	2,339	2,345	2,245	2,290	155,000	229
2018-04-04	2,410	2,430	2,307	2,312	146,700	231.20
2018-04-03	2,400	2,430	2,377	2,387	144,900	238.70
2018-03-30	2,348	2,373	2,334	2,356	136,100	235.60
2018-03-29	2,367	2,367	2,306	2,334	77,400	233.40
2018-03-28	2,312	2,364	2,290	2,325	111,200	232.50
2018-03-27	2,359	2,382	2,340	2,362	89,000	236.20
2018-03-26	2,285	2,297	2,209	2,297	126,700	229.70
2018-03-23	2,382	2,409	2,315	2,335	195,200	233.50
2018-03-22	2,510	2,540	2,493	2,517	72,600	251.70
2018-03-20	2,495	2,548	2,480	2,516	55,600	251.60
2018-03-19	2,600	2,627	2,490	2,547	103,700	254.70
2018-03-16	2,657	2,663	2,606	2,631	61,200	263.10
2018-03-15	2,655	2,660	2,605	2,653	49,900	265.30
2018-03-14	2,610	2,652	2,587	2,652	66,700	265.20
2018-03-13	2,553	2,637	2,533	2,637	125,400	263.70
2018-03-12	2,632	2,641	2,524	2,553	129,700	255.30
2018-03-09	2,630	2,635	2,561	2,588	87,900	258.80
2018-03-08	2,588	2,631	2,560	2,583	109,900	258.30
2018-03-07	2,510	2,580	2,488	2,563	136,600	256.30
2018-03-06	2,470	2,559	2,467	2,509	142,200	250.90
2018-03-05	2,520	2,531	2,356	2,375	157,600	237.50
2018-03-02	2,420	2,497	2,410	2,472	136,300	247.20
2018-03-01	2,475	2,533	2,475	2,506	133,100	250.60
2018-02-28	2,466	2,517	2,456	2,471	75,900	247.10
2018-02-27	2,528	2,542	2,488	2,492	116,800	249.20
2018-02-26	2,479	2,527	2,478	2,519	115,300	251.90
2018-02-23	2,418	2,450	2,407	2,424	91,300	242.40
2018-02-22	2,376	2,418	2,357	2,406	110,300	240.60
2018-02-21	2,349	2,422	2,343	2,374	172,700	237.40
2018-02-20	2,350	2,368	2,319	2,337	160,200	233.70
2018-02-19	2,335	2,412	2,298	2,395	127,900	239.50
2018-02-16	2,344	2,344	2,289	2,315	87,700	231.50
2018-02-15	2,267	2,358	2,257	2,308	151,500	230.80
2018-02-14	2,346	2,381	2,194	2,247	168,600	224.70
2018-02-13	2,421	2,424	2,349	2,351	145,700	235.10
2018-02-09	2,286	2,384	2,277	2,382	242,200	238.20
2018-02-08	2,427	2,465	2,409	2,438	221,800	243.80
2018-02-07	2,600	2,608	2,397	2,400	239,400	240
2018-02-06	2,292	2,424	2,265	2,392	386,600	239.20
2018-02-05	2,653	2,688	2,579	2,592	322,900	259.20
2018-02-02	2,740	2,789	2,702	2,753	283,600	275.30
2018-02-01	2,762	2,773	2,714	2,739	253,700	273.90
2018-01-31	2,725	2,772	2,710	2,725	264,000	272.50
2018-01-30	2,835	2,835	2,724	2,739	402,300	273.90
2018-01-29	2,830	2,868	2,800	2,851	299,200	285.10
2018-01-26	2,742	2,880	2,742	2,803	692,000	280.30
2018-01-25	2,752	2,763	2,722	2,740	257,100	274
2018-01-24	2,845	2,845	2,772	2,793	197,400	279.30
2018-01-23	2,850	2,858	2,809	2,850	177,300	285
2018-01-22	2,793	2,817	2,761	2,801	155,900	280.10
2018-01-19	2,817	2,865	2,762	2,792	229,000	279.20
2018-01-18	2,846	2,905	2,772	2,794	412,200	279.40
2018-01-17	2,754	2,801	2,730	2,786	244,000	278.60
2018-01-16	2,797	2,797	2,753	2,775	194,000	277.50
2018-01-15	2,847	2,849	2,711	2,802	490,000	280.20
2018-01-12	2,948	2,964	2,820	2,831	541,300	283.10
2018-01-11	2,860	3,050	2,860	2,945	886,100	294.50
2018-01-10	3,080	3,140	2,936	3,110	565,200	311
2018-01-09	2,962	3,080	2,959	3,075	507,200	307.50
2018-01-05	2,920	2,938	2,890	2,930	255,800	293
2018-01-04	2,829	2,894	2,777	2,883	286,800	288.30

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