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
2019-12-30	4,360	4,410	4,275	4,360	270,200	436
2019-12-27	4,330	4,335	4,220	4,330	137,000	433
2019-12-26	4,250	4,320	4,230	4,300	161,900	430
2019-12-25	4,250	4,265	4,180	4,265	88,900	426.50
2019-12-24	4,190	4,280	4,170	4,230	122,300	423
2019-12-23	4,330	4,375	4,175	4,205	186,200	420.50
2019-12-20	4,230	4,305	4,160	4,290	232,600	429
2019-12-19	4,175	4,280	4,115	4,260	218,600	426
2019-12-18	4,470	4,545	4,060	4,190	497,000	419
2019-12-17	4,370	4,425	4,280	4,330	167,700	433
2019-12-16	4,395	4,395	4,240	4,330	206,400	433
2019-12-13	4,260	4,450	4,260	4,370	453,900	437
2019-12-12	3,885	4,225	3,830	4,195	533,700	419.50
2019-12-11	3,800	3,900	3,795	3,825	156,000	382.50
2019-12-10	3,790	3,850	3,745	3,800	100,400	380
2019-12-09	3,995	3,995	3,790	3,795	203,900	379.50
2019-12-06	3,945	4,110	3,890	3,940	339,000	394
2019-12-05	3,850	3,915	3,760	3,895	170,400	389.50
2019-12-04	3,860	3,925	3,755	3,770	185,100	377
2019-12-03	3,860	3,955	3,820	3,930	140,600	393
2019-12-02	4,050	4,155	3,885	3,925	362,400	392.50
2019-11-29	3,800	4,090	3,800	4,065	364,500	406.50
2019-11-28	3,800	3,865	3,740	3,780	114,700	378
2019-11-27	3,715	3,810	3,705	3,785	72,500	378.50
2019-11-26	3,665	3,830	3,665	3,735	174,400	373.50
2019-11-25	3,630	3,680	3,610	3,645	67,000	364.50
2019-11-22	3,610	3,685	3,535	3,585	164,200	358.50
2019-11-21	3,820	3,835	3,580	3,610	246,400	361
2019-11-20	3,785	3,935	3,755	3,820	347,500	382
2019-11-19	3,890	3,905	3,775	3,840	130,900	384
2019-11-18	3,790	3,875	3,750	3,860	142,000	386
2019-11-15	3,785	3,795	3,675	3,775	192,900	377.50
2019-11-14	3,835	3,920	3,780	3,785	213,900	378.50
2019-11-13	3,740	3,800	3,700	3,800	93,900	380
2019-11-12	3,710	3,785	3,680	3,770	122,500	377
2019-11-11	3,690	3,775	3,650	3,665	206,600	366.50
2019-11-08	3,760	3,760	3,625	3,650	174,700	365
2019-11-07	3,640	3,695	3,475	3,680	214,900	368
2019-11-06	3,630	3,670	3,520	3,640	220,000	364
2019-11-05	3,750	3,810	3,610	3,610	232,800	361
2019-11-01	3,660	3,770	3,590	3,680	233,800	368
2019-10-31	3,935	3,990	3,640	3,700	478,200	370
2019-10-30	3,945	3,975	3,855	3,870	207,100	387
2019-10-29	3,895	3,975	3,820	3,955	296,600	395.50
2019-10-28	3,970	4,075	3,770	3,830	522,400	383
2019-10-25	3,680	3,900	3,670	3,865	410,900	386.50
2019-10-24	3,550	3,705	3,500	3,650	375,900	365
2019-10-23	3,680	3,790	3,560	3,715	428,800	371.50
2019-10-21	3,820	3,920	3,690	3,880	406,000	388
2019-10-18	3,530	3,910	3,515	3,850	538,300	385
2019-10-17	3,350	3,565	3,265	3,530	313,400	353
2019-10-16	3,300	3,390	3,190	3,355	431,600	335.50
2019-10-15	3,200	3,290	3,150	3,280	269,200	328
2019-10-11	3,115	3,240	3,010	3,145	594,100	314.50
2019-10-10	2,929	2,940	2,833	2,892	119,900	289.20
2019-10-09	2,889	2,917	2,783	2,892	318,600	289.20
2019-10-08	2,849	3,080	2,847	2,939	637,400	293.90
2019-10-07	2,641	2,758	2,639	2,755	261,400	275.50
2019-10-04	2,654	2,685	2,532	2,560	101,800	256
2019-10-03	2,540	2,605	2,531	2,597	79,700	259.70
2019-10-02	2,613	2,634	2,582	2,592	87,600	259.20
2019-10-01	2,572	2,699	2,565	2,669	118,700	266.90
2019-09-30	2,542	2,592	2,530	2,570	74,400	257
2019-09-27	2,589	2,610	2,551	2,589	99,200	258.90
2019-09-26	2,595	2,685	2,590	2,595	87,200	259.50
2019-09-25	2,571	2,606	2,555	2,590	118,600	259
2019-09-24	2,497	2,577	2,474	2,571	69,300	257.10
2019-09-20	2,466	2,513	2,442	2,496	75,500	249.60
2019-09-19	2,426	2,529	2,426	2,471	81,300	247.10
2019-09-18	2,442	2,482	2,403	2,426	137,500	242.60
2019-09-17	2,521	2,523	2,444	2,498	124,300	249.80
2019-09-13	2,493	2,566	2,462	2,561	167,600	256.10
2019-09-12	2,427	2,500	2,399	2,467	145,300	246.70
2019-09-11	2,301	2,383	2,301	2,377	69,700	237.70
2019-09-10	2,369	2,401	2,308	2,314	75,800	231.40
2019-09-09	2,341	2,356	2,309	2,354	62,800	235.40
2019-09-06	2,375	2,391	2,330	2,367	97,900	236.70
2019-09-05	2,260	2,365	2,260	2,360	170,600	236
2019-09-04	2,236	2,267	2,205	2,240	67,600	224
2019-09-03	2,236	2,271	2,230	2,239	58,600	223.90
2019-09-02	2,229	2,274	2,229	2,235	65,100	223.50
2019-08-30	2,228	2,286	2,218	2,262	99,300	226.20
2019-08-29	2,175	2,180	2,104	2,162	96,300	216.20
2019-08-28	2,227	2,227	2,134	2,147	152,300	214.70
2019-08-27	2,222	2,265	2,210	2,227	106,200	222.70
2019-08-26	2,188	2,210	2,167	2,175	108,000	217.50
2019-08-23	2,290	2,304	2,268	2,274	68,000	227.40
2019-08-22	2,341	2,383	2,274	2,288	159,800	228.80
2019-08-21	2,338	2,356	2,313	2,318	118,000	231.80
2019-08-20	2,362	2,400	2,321	2,365	142,900	236.50
2019-08-19	2,470	2,470	2,381	2,387	83,600	238.70
2019-08-16	2,491	2,518	2,411	2,432	80,400	243.20
2019-08-15	2,455	2,535	2,447	2,519	92,700	251.90
2019-08-14	2,516	2,624	2,502	2,520	227,600	252
2019-08-13	2,386	2,403	2,360	2,384	66,500	238.40
2019-08-09	2,540	2,550	2,443	2,452	88,400	245.20
2019-08-08	2,493	2,526	2,435	2,509	106,100	250.90
2019-08-07	2,437	2,498	2,401	2,443	84,900	244.30
2019-08-06	2,332	2,480	2,328	2,434	138,400	243.40
2019-08-05	2,533	2,571	2,420	2,462	120,000	246.20
2019-08-02	2,612	2,612	2,491	2,545	169,200	254.50
2019-08-01	2,652	2,709	2,645	2,694	96,000	269.40
2019-07-31	2,657	2,711	2,630	2,691	111,100	269.10
2019-07-30	2,679	2,758	2,672	2,678	134,000	267.80
2019-07-29	2,694	2,700	2,620	2,670	107,300	267
2019-07-26	2,677	2,711	2,617	2,704	138,200	270.40
2019-07-25	2,658	2,754	2,640	2,727	292,500	272.70
2019-07-24	2,643	2,652	2,545	2,608	257,300	260.80
2019-07-23	2,455	2,601	2,445	2,596	372,600	259.60
2019-07-22	2,374	2,422	2,356	2,378	108,100	237.80
2019-07-19	2,190	2,456	2,190	2,401	586,400	240.10
2019-07-18	2,171	2,190	2,108	2,158	176,700	215.80
2019-07-17	2,309	2,309	2,129	2,168	345,600	216.80
2019-07-16	2,468	2,502	2,321	2,321	273,000	232.10
2019-07-12	2,448	2,481	2,387	2,465	272,500	246.50
2019-07-11	2,600	2,600	2,364	2,459	625,100	245.90
2019-07-10	2,360	2,401	2,315	2,319	145,700	231.90
2019-07-09	2,370	2,402	2,338	2,361	100,500	236.10
2019-07-08	2,380	2,427	2,361	2,389	118,700	238.90
2019-07-05	2,399	2,408	2,367	2,385	77,700	238.50
2019-07-04	2,400	2,419	2,362	2,401	59,000	240.10
2019-07-03	2,440	2,440	2,381	2,408	123,300	240.80
2019-07-02	2,458	2,480	2,420	2,451	102,400	245.10
2019-07-01	2,377	2,485	2,363	2,481	186,200	248.10
2019-06-28	2,208	2,291	2,200	2,277	137,400	227.70
2019-06-27	2,125	2,258	2,125	2,193	168,800	219.30
2019-06-26	2,125	2,183	2,109	2,109	74,500	210.90
2019-06-25	2,184	2,233	2,152	2,156	72,300	215.60
2019-06-24	2,160	2,172	2,109	2,155	86,200	215.50
2019-06-21	2,163	2,193	2,151	2,189	73,500	218.90
2019-06-20	2,145	2,185	2,128	2,151	84,400	215.10
2019-06-19	2,136	2,172	2,102	2,122	85,400	212.20
2019-06-18	2,120	2,129	2,040	2,043	58,300	204.30
2019-06-17	2,171	2,171	2,114	2,134	44,600	213.40
2019-06-14	2,213	2,229	2,161	2,172	41,200	217.20
2019-06-13	2,216	2,217	2,153	2,209	71,200	220.90
2019-06-12	2,318	2,331	2,232	2,259	57,300	225.90
2019-06-11	2,239	2,332	2,226	2,318	108,000	231.80
2019-06-10	2,196	2,244	2,156	2,236	73,400	223.60
2019-06-07	2,135	2,180	2,126	2,146	47,300	214.60
2019-06-06	2,153	2,170	2,092	2,093	62,300	209.30
2019-06-05	2,148	2,166	2,086	2,153	141,000	215.30
2019-06-04	2,067	2,098	2,034	2,082	56,900	208.20
2019-06-03	2,097	2,097	2,034	2,050	58,500	205
2019-05-31	2,152	2,171	2,087	2,130	73,100	213
2019-05-30	2,130	2,216	2,129	2,174	152,300	217.40
2019-05-29	2,129	2,212	2,092	2,194	142,900	219.40
2019-05-28	2,047	2,158	2,027	2,133	339,300	213.30
2019-05-27	2,022	2,102	1,993	2,070	107,400	207
2019-05-24	2,010	2,045	1,960	2,022	142,300	202.20
2019-05-23	2,068	2,079	2,011	2,023	156,200	202.30
2019-05-22	2,170	2,242	2,099	2,102	168,800	210.20
2019-05-21	2,175	2,183	2,029	2,124	237,000	212.40
2019-05-20	2,253	2,279	2,170	2,184	134,300	218.40
2019-05-17	2,385	2,385	2,248	2,257	150,000	225.70
2019-05-16	2,459	2,478	2,316	2,335	120,900	233.50
2019-05-15	2,304	2,456	2,304	2,435	145,400	243.50
2019-05-14	2,191	2,380	2,166	2,374	253,400	237.40
2019-05-13	2,285	2,308	2,186	2,194	149,800	219.40
2019-05-10	2,340	2,374	2,262	2,297	105,800	229.70
2019-05-09	2,350	2,396	2,286	2,340	109,900	234
2019-05-08	2,436	2,440	2,308	2,322	231,900	232.20
2019-05-07	2,569	2,570	2,481	2,486	192,300	248.60
2019-04-26	2,603	2,643	2,550	2,602	218,500	260.20
2019-04-25	2,762	2,819	2,746	2,753	118,100	275.30
2019-04-24	2,776	2,837	2,733	2,762	165,800	276.20
2019-04-23	2,731	2,776	2,690	2,747	94,700	274.70
2019-04-22	2,779	2,840	2,720	2,742	185,100	274.20
2019-04-19	2,714	2,810	2,714	2,796	233,700	279.60
2019-04-18	2,777	2,820	2,689	2,689	274,500	268.90
2019-04-17	2,690	2,794	2,682	2,775	518,900	277.50
2019-04-16	2,659	2,727	2,603	2,620	286,800	262
2019-04-15	2,487	2,699	2,481	2,695	594,100	269.50
2019-04-12	2,180	2,554	2,166	2,487	1,341,800	248.70
2019-04-11	2,239	2,239	2,239	2,239	180,500	223.90
2019-04-10	1,840	1,853	1,815	1,839	99,100	183.90
2019-04-09	1,917	1,933	1,851	1,860	174,700	186
2019-04-08	2,030	2,030	1,935	1,935	395,300	193.50
2019-04-05	1,802	1,928	1,790	1,875	471,300	187.50
2019-04-04	1,710	1,789	1,707	1,782	164,900	178.20
2019-04-03	1,662	1,710	1,634	1,710	101,400	171
2019-04-02	1,693	1,694	1,659	1,670	75,200	167
2019-04-01	1,666	1,691	1,654	1,669	82,400	166.90
2019-03-29	1,662	1,662	1,628	1,657	53,700	165.70
2019-03-28	1,640	1,653	1,589	1,643	78,200	164.30
2019-03-27	1,655	1,672	1,635	1,662	65,800	166.20
2019-03-26	1,635	1,648	1,609	1,643	86,300	164.30
2019-03-25	1,623	1,623	1,567	1,611	94,300	161.10
2019-03-22	1,647	1,696	1,647	1,675	69,500	167.50
2019-03-20	1,642	1,655	1,632	1,649	27,000	164.90
2019-03-19	1,635	1,653	1,620	1,648	49,700	164.80
2019-03-18	1,630	1,637	1,607	1,635	29,400	163.50
2019-03-15	1,597	1,617	1,588	1,593	32,600	159.30
2019-03-14	1,632	1,632	1,583	1,583	27,700	158.30
2019-03-13	1,621	1,622	1,590	1,604	23,900	160.40
2019-03-12	1,595	1,641	1,595	1,625	55,700	162.50
2019-03-11	1,540	1,559	1,516	1,555	44,600	155.50
2019-03-08	1,582	1,605	1,529	1,538	105,500	153.80
2019-03-07	1,601	1,626	1,590	1,622	68,800	162.20
2019-03-06	1,650	1,652	1,618	1,620	70,300	162
2019-03-05	1,661	1,665	1,630	1,641	56,400	164.10
2019-03-04	1,660	1,696	1,656	1,690	48,500	169
2019-03-01	1,630	1,654	1,630	1,631	43,300	163.10
2019-02-28	1,700	1,700	1,620	1,621	106,400	162.10
2019-02-27	1,681	1,692	1,660	1,667	64,100	166.70
2019-02-26	1,719	1,724	1,679	1,688	53,600	168.80
2019-02-25	1,701	1,728	1,696	1,718	42,100	171.80
2019-02-22	1,704	1,704	1,670	1,699	50,500	169.90
2019-02-21	1,725	1,730	1,686	1,719	74,400	171.90
2019-02-20	1,769	1,769	1,722	1,725	57,600	172.50
2019-02-19	1,784	1,784	1,745	1,775	53,200	177.50
2019-02-18	1,764	1,792	1,752	1,782	98,900	178.20
2019-02-15	1,720	1,725	1,693	1,707	42,700	170.70
2019-02-14	1,766	1,766	1,715	1,743	56,700	174.30
2019-02-13	1,691	1,761	1,690	1,761	102,100	176.10
2019-02-12	1,620	1,696	1,619	1,683	54,800	168.30
2019-02-08	1,653	1,662	1,615	1,621	74,200	162.10
2019-02-07	1,695	1,709	1,668	1,680	46,000	168
2019-02-06	1,724	1,738	1,689	1,694	54,200	169.40
2019-02-05	1,680	1,709	1,678	1,699	55,200	169.90
2019-02-04	1,629	1,672	1,628	1,672	45,100	167.20
2019-02-01	1,639	1,682	1,618	1,633	78,100	163.30
2019-01-31	1,616	1,650	1,605	1,624	95,800	162.40
2019-01-30	1,597	1,623	1,564	1,570	83,800	157
2019-01-29	1,570	1,604	1,555	1,598	104,500	159.80
2019-01-28	1,640	1,655	1,597	1,605	74,300	160.50
2019-01-25	1,626	1,665	1,621	1,636	89,800	163.60
2019-01-24	1,571	1,608	1,562	1,594	65,900	159.40
2019-01-23	1,542	1,569	1,502	1,550	61,500	155
2019-01-22	1,623	1,623	1,563	1,572	48,700	157.20
2019-01-21	1,626	1,646	1,598	1,604	79,400	160.40
2019-01-18	1,505	1,585	1,498	1,575	102,600	157.50
2019-01-17	1,533	1,540	1,490	1,504	74,400	150.40
2019-01-16	1,566	1,566	1,508	1,520	91,300	152
2019-01-15	1,439	1,535	1,403	1,526	127,300	152.60
2019-01-11	1,563	1,569	1,468	1,472	320,500	147.20
2019-01-10	1,417	1,472	1,417	1,456	84,800	145.60
2019-01-09	1,421	1,454	1,396	1,434	88,100	143.40
2019-01-08	1,385	1,401	1,364	1,392	91,600	139.20
2019-01-07	1,325	1,378	1,314	1,355	89,300	135.50
2019-01-04	1,304	1,304	1,235	1,267	121,200	126.70

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