6323 ローツェ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,3604,4104,2754,360270,2004,360
2019-12-274,3304,3354,2204,330137,0004,330
2019-12-264,2504,3204,2304,300161,9004,300
2019-12-254,2504,2654,1804,26588,9004,265
2019-12-244,1904,2804,1704,230122,3004,230
2019-12-234,3304,3754,1754,205186,2004,205
2019-12-204,2304,3054,1604,290232,6004,290
2019-12-194,1754,2804,1154,260218,6004,260
2019-12-184,4704,5454,0604,190497,0004,190
2019-12-174,3704,4254,2804,330167,7004,330
2019-12-164,3954,3954,2404,330206,4004,330
2019-12-134,2604,4504,2604,370453,9004,370
2019-12-123,8854,2253,8304,195533,7004,195
2019-12-113,8003,9003,7953,825156,0003,825
2019-12-103,7903,8503,7453,800100,4003,800
2019-12-093,9953,9953,7903,795203,9003,795
2019-12-063,9454,1103,8903,940339,0003,940
2019-12-053,8503,9153,7603,895170,4003,895
2019-12-043,8603,9253,7553,770185,1003,770
2019-12-033,8603,9553,8203,930140,6003,930
2019-12-024,0504,1553,8853,925362,4003,925
2019-11-293,8004,0903,8004,065364,5004,065
2019-11-283,8003,8653,7403,780114,7003,780
2019-11-273,7153,8103,7053,78572,5003,785
2019-11-263,6653,8303,6653,735174,4003,735
2019-11-253,6303,6803,6103,64567,0003,645
2019-11-223,6103,6853,5353,585164,2003,585
2019-11-213,8203,8353,5803,610246,4003,610
2019-11-203,7853,9353,7553,820347,5003,820
2019-11-193,8903,9053,7753,840130,9003,840
2019-11-183,7903,8753,7503,860142,0003,860
2019-11-153,7853,7953,6753,775192,9003,775
2019-11-143,8353,9203,7803,785213,9003,785
2019-11-133,7403,8003,7003,80093,9003,800
2019-11-123,7103,7853,6803,770122,5003,770
2019-11-113,6903,7753,6503,665206,6003,665
2019-11-083,7603,7603,6253,650174,7003,650
2019-11-073,6403,6953,4753,680214,9003,680
2019-11-063,6303,6703,5203,640220,0003,640
2019-11-053,7503,8103,6103,610232,8003,610
2019-11-013,6603,7703,5903,680233,8003,680
2019-10-313,9353,9903,6403,700478,2003,700
2019-10-303,9453,9753,8553,870207,1003,870
2019-10-293,8953,9753,8203,955296,6003,955
2019-10-283,9704,0753,7703,830522,4003,830
2019-10-253,6803,9003,6703,865410,9003,865
2019-10-243,5503,7053,5003,650375,9003,650
2019-10-233,6803,7903,5603,715428,8003,715
2019-10-213,8203,9203,6903,880406,0003,880
2019-10-183,5303,9103,5153,850538,3003,850
2019-10-173,3503,5653,2653,530313,4003,530
2019-10-163,3003,3903,1903,355431,6003,355
2019-10-153,2003,2903,1503,280269,2003,280
2019-10-113,1153,2403,0103,145594,1003,145
2019-10-102,9292,9402,8332,892119,9002,892
2019-10-092,8892,9172,7832,892318,6002,892
2019-10-082,8493,0802,8472,939637,4002,939
2019-10-072,6412,7582,6392,755261,4002,755
2019-10-042,6542,6852,5322,560101,8002,560
2019-10-032,5402,6052,5312,59779,7002,597
2019-10-022,6132,6342,5822,59287,6002,592
2019-10-012,5722,6992,5652,669118,7002,669
2019-09-302,5422,5922,5302,57074,4002,570
2019-09-272,5892,6102,5512,58999,2002,589
2019-09-262,5952,6852,5902,59587,2002,595
2019-09-252,5712,6062,5552,590118,6002,590
2019-09-242,4972,5772,4742,57169,3002,571
2019-09-202,4662,5132,4422,49675,5002,496
2019-09-192,4262,5292,4262,47181,3002,471
2019-09-182,4422,4822,4032,426137,5002,426
2019-09-172,5212,5232,4442,498124,3002,498
2019-09-132,4932,5662,4622,561167,6002,561
2019-09-122,4272,5002,3992,467145,3002,467
2019-09-112,3012,3832,3012,37769,7002,377
2019-09-102,3692,4012,3082,31475,8002,314
2019-09-092,3412,3562,3092,35462,8002,354
2019-09-062,3752,3912,3302,36797,9002,367
2019-09-052,2602,3652,2602,360170,6002,360
2019-09-042,2362,2672,2052,24067,6002,240
2019-09-032,2362,2712,2302,23958,6002,239
2019-09-022,2292,2742,2292,23565,1002,235
2019-08-302,2282,2862,2182,26299,3002,262
2019-08-292,1752,1802,1042,16296,3002,162
2019-08-282,2272,2272,1342,147152,3002,147
2019-08-272,2222,2652,2102,227106,2002,227
2019-08-262,1882,2102,1672,175108,0002,175
2019-08-232,2902,3042,2682,27468,0002,274
2019-08-222,3412,3832,2742,288159,8002,288
2019-08-212,3382,3562,3132,318118,0002,318
2019-08-202,3622,4002,3212,365142,9002,365
2019-08-192,4702,4702,3812,38783,6002,387
2019-08-162,4912,5182,4112,43280,4002,432
2019-08-152,4552,5352,4472,51992,7002,519
2019-08-142,5162,6242,5022,520227,6002,520
2019-08-132,3862,4032,3602,38466,5002,384
2019-08-092,5402,5502,4432,45288,4002,452
2019-08-082,4932,5262,4352,509106,1002,509
2019-08-072,4372,4982,4012,44384,9002,443
2019-08-062,3322,4802,3282,434138,4002,434
2019-08-052,5332,5712,4202,462120,0002,462
2019-08-022,6122,6122,4912,545169,2002,545
2019-08-012,6522,7092,6452,69496,0002,694
2019-07-312,6572,7112,6302,691111,1002,691
2019-07-302,6792,7582,6722,678134,0002,678
2019-07-292,6942,7002,6202,670107,3002,670
2019-07-262,6772,7112,6172,704138,2002,704
2019-07-252,6582,7542,6402,727292,5002,727
2019-07-242,6432,6522,5452,608257,3002,608
2019-07-232,4552,6012,4452,596372,6002,596
2019-07-222,3742,4222,3562,378108,1002,378
2019-07-192,1902,4562,1902,401586,4002,401
2019-07-182,1712,1902,1082,158176,7002,158
2019-07-172,3092,3092,1292,168345,6002,168
2019-07-162,4682,5022,3212,321273,0002,321
2019-07-122,4482,4812,3872,465272,5002,465
2019-07-112,6002,6002,3642,459625,1002,459
2019-07-102,3602,4012,3152,319145,7002,319
2019-07-092,3702,4022,3382,361100,5002,361
2019-07-082,3802,4272,3612,389118,7002,389
2019-07-052,3992,4082,3672,38577,7002,385
2019-07-042,4002,4192,3622,40159,0002,401
2019-07-032,4402,4402,3812,408123,3002,408
2019-07-022,4582,4802,4202,451102,4002,451
2019-07-012,3772,4852,3632,481186,2002,481
2019-06-282,2082,2912,2002,277137,4002,277
2019-06-272,1252,2582,1252,193168,8002,193
2019-06-262,1252,1832,1092,10974,5002,109
2019-06-252,1842,2332,1522,15672,3002,156
2019-06-242,1602,1722,1092,15586,2002,155
2019-06-212,1632,1932,1512,18973,5002,189
2019-06-202,1452,1852,1282,15184,4002,151
2019-06-192,1362,1722,1022,12285,4002,122
2019-06-182,1202,1292,0402,04358,3002,043
2019-06-172,1712,1712,1142,13444,6002,134
2019-06-142,2132,2292,1612,17241,2002,172
2019-06-132,2162,2172,1532,20971,2002,209
2019-06-122,3182,3312,2322,25957,3002,259
2019-06-112,2392,3322,2262,318108,0002,318
2019-06-102,1962,2442,1562,23673,4002,236
2019-06-072,1352,1802,1262,14647,3002,146
2019-06-062,1532,1702,0922,09362,3002,093
2019-06-052,1482,1662,0862,153141,0002,153
2019-06-042,0672,0982,0342,08256,9002,082
2019-06-032,0972,0972,0342,05058,5002,050
2019-05-312,1522,1712,0872,13073,1002,130
2019-05-302,1302,2162,1292,174152,3002,174
2019-05-292,1292,2122,0922,194142,9002,194
2019-05-282,0472,1582,0272,133339,3002,133
2019-05-272,0222,1021,9932,070107,4002,070
2019-05-242,0102,0451,9602,022142,3002,022
2019-05-232,0682,0792,0112,023156,2002,023
2019-05-222,1702,2422,0992,102168,8002,102
2019-05-212,1752,1832,0292,124237,0002,124
2019-05-202,2532,2792,1702,184134,3002,184
2019-05-172,3852,3852,2482,257150,0002,257
2019-05-162,4592,4782,3162,335120,9002,335
2019-05-152,3042,4562,3042,435145,4002,435
2019-05-142,1912,3802,1662,374253,4002,374
2019-05-132,2852,3082,1862,194149,8002,194
2019-05-102,3402,3742,2622,297105,8002,297
2019-05-092,3502,3962,2862,340109,9002,340
2019-05-082,4362,4402,3082,322231,9002,322
2019-05-072,5692,5702,4812,486192,3002,486
2019-04-262,6032,6432,5502,602218,5002,602
2019-04-252,7622,8192,7462,753118,1002,753
2019-04-242,7762,8372,7332,762165,8002,762
2019-04-232,7312,7762,6902,74794,7002,747
2019-04-222,7792,8402,7202,742185,1002,742
2019-04-192,7142,8102,7142,796233,7002,796
2019-04-182,7772,8202,6892,689274,5002,689
2019-04-172,6902,7942,6822,775518,9002,775
2019-04-162,6592,7272,6032,620286,8002,620
2019-04-152,4872,6992,4812,695594,1002,695
2019-04-122,1802,5542,1662,4871,341,8002,487
2019-04-112,2392,2392,2392,239180,5002,239
2019-04-101,8401,8531,8151,83999,1001,839
2019-04-091,9171,9331,8511,860174,7001,860
2019-04-082,0302,0301,9351,935395,3001,935
2019-04-051,8021,9281,7901,875471,3001,875
2019-04-041,7101,7891,7071,782164,9001,782
2019-04-031,6621,7101,6341,710101,4001,710
2019-04-021,6931,6941,6591,67075,2001,670
2019-04-011,6661,6911,6541,66982,4001,669
2019-03-291,6621,6621,6281,65753,7001,657
2019-03-281,6401,6531,5891,64378,2001,643
2019-03-271,6551,6721,6351,66265,8001,662
2019-03-261,6351,6481,6091,64386,3001,643
2019-03-251,6231,6231,5671,61194,3001,611
2019-03-221,6471,6961,6471,67569,5001,675
2019-03-201,6421,6551,6321,64927,0001,649
2019-03-191,6351,6531,6201,64849,7001,648
2019-03-181,6301,6371,6071,63529,4001,635
2019-03-151,5971,6171,5881,59332,6001,593
2019-03-141,6321,6321,5831,58327,7001,583
2019-03-131,6211,6221,5901,60423,9001,604
2019-03-121,5951,6411,5951,62555,7001,625
2019-03-111,5401,5591,5161,55544,6001,555
2019-03-081,5821,6051,5291,538105,5001,538
2019-03-071,6011,6261,5901,62268,8001,622
2019-03-061,6501,6521,6181,62070,3001,620
2019-03-051,6611,6651,6301,64156,4001,641
2019-03-041,6601,6961,6561,69048,5001,690
2019-03-011,6301,6541,6301,63143,3001,631
2019-02-281,7001,7001,6201,621106,4001,621
2019-02-271,6811,6921,6601,66764,1001,667
2019-02-261,7191,7241,6791,68853,6001,688
2019-02-251,7011,7281,6961,71842,1001,718
2019-02-221,7041,7041,6701,69950,5001,699
2019-02-211,7251,7301,6861,71974,4001,719
2019-02-201,7691,7691,7221,72557,6001,725
2019-02-191,7841,7841,7451,77553,2001,775
2019-02-181,7641,7921,7521,78298,9001,782
2019-02-151,7201,7251,6931,70742,7001,707
2019-02-141,7661,7661,7151,74356,7001,743
2019-02-131,6911,7611,6901,761102,1001,761
2019-02-121,6201,6961,6191,68354,8001,683
2019-02-081,6531,6621,6151,62174,2001,621
2019-02-071,6951,7091,6681,68046,0001,680
2019-02-061,7241,7381,6891,69454,2001,694
2019-02-051,6801,7091,6781,69955,2001,699
2019-02-041,6291,6721,6281,67245,1001,672
2019-02-011,6391,6821,6181,63378,1001,633
2019-01-311,6161,6501,6051,62495,8001,624
2019-01-301,5971,6231,5641,57083,8001,570
2019-01-291,5701,6041,5551,598104,5001,598
2019-01-281,6401,6551,5971,60574,3001,605
2019-01-251,6261,6651,6211,63689,8001,636
2019-01-241,5711,6081,5621,59465,9001,594
2019-01-231,5421,5691,5021,55061,5001,550
2019-01-221,6231,6231,5631,57248,7001,572
2019-01-211,6261,6461,5981,60479,4001,604
2019-01-181,5051,5851,4981,575102,6001,575
2019-01-171,5331,5401,4901,50474,4001,504
2019-01-161,5661,5661,5081,52091,3001,520
2019-01-151,4391,5351,4031,526127,3001,526
2019-01-111,5631,5691,4681,472320,5001,472
2019-01-101,4171,4721,4171,45684,8001,456
2019-01-091,4211,4541,3961,43488,1001,434
2019-01-081,3851,4011,3641,39291,6001,392
2019-01-071,3251,3781,3141,35589,3001,355
2019-01-041,3041,3041,2351,267121,2001,267

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