6323 ローツェ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	12,150	12,470	12,060	12,410	56,900	12,410
2021-12-29	12,320	12,410	12,110	12,300	64,400	12,300
2021-12-28	12,540	12,540	12,350	12,410	98,400	12,410
2021-12-27	12,450	12,480	12,170	12,240	50,800	12,240
2021-12-24	12,400	12,450	12,300	12,420	63,400	12,420
2021-12-23	12,070	12,340	11,990	12,310	87,000	12,310
2021-12-22	11,990	12,100	11,820	11,920	95,800	11,920
2021-12-21	11,570	11,770	11,270	11,770	81,000	11,770
2021-12-20	11,580	11,760	11,370	11,370	83,000	11,370
2021-12-17	11,720	11,810	11,570	11,690	109,800	11,690
2021-12-16	12,200	12,230	11,880	12,040	88,300	12,040
2021-12-15	11,750	11,880	11,650	11,790	44,800	11,790
2021-12-14	12,010	12,030	11,750	11,790	57,000	11,790
2021-12-13	12,000	12,160	11,970	12,100	55,400	12,100
2021-12-10	12,090	12,270	11,900	11,980	76,100	11,980
2021-12-09	12,380	12,520	12,270	12,330	71,800	12,330
2021-12-08	12,300	12,500	12,170	12,440	86,200	12,440
2021-12-07	11,860	12,050	11,700	11,970	98,300	11,970
2021-12-06	11,880	11,890	11,550	11,810	60,800	11,810
2021-12-03	11,710	11,930	11,410	11,930	91,900	11,930
2021-12-02	12,000	12,070	11,710	11,790	82,500	11,790
2021-12-01	12,050	12,130	11,560	12,050	104,300	12,050
2021-11-30	12,260	12,520	11,940	11,950	151,200	11,950
2021-11-29	11,720	12,230	11,640	11,960	130,400	11,960
2021-11-26	12,240	12,240	11,750	11,980	136,600	11,980
2021-11-25	12,700	12,710	12,240	12,340	86,600	12,340
2021-11-24	12,600	12,700	12,260	12,460	145,200	12,460
2021-11-22	12,620	13,080	12,510	12,890	177,400	12,890
2021-11-19	12,510	12,640	12,370	12,570	112,000	12,570
2021-11-18	12,420	12,590	12,100	12,450	145,800	12,450
2021-11-17	12,650	12,990	12,460	12,510	203,500	12,510
2021-11-16	12,450	12,760	12,290	12,520	159,300	12,520
2021-11-15	12,450	12,660	12,180	12,380	179,200	12,380
2021-11-12	12,500	12,870	12,450	12,530	233,200	12,530
2021-11-11	11,710	12,400	11,520	12,380	188,200	12,380
2021-11-10	11,990	12,090	11,710	11,900	147,200	11,900
2021-11-09	12,180	12,420	11,920	11,940	162,900	11,940
2021-11-08	12,290	12,370	12,020	12,120	178,500	12,120
2021-11-05	12,500	12,540	12,170	12,270	217,200	12,270
2021-11-04	11,730	12,030	11,620	11,940	178,900	11,940
2021-11-02	11,390	11,680	11,330	11,430	163,000	11,430
2021-11-01	11,110	11,580	10,880	11,480	263,100	11,480
2021-10-29	10,960	10,990	10,570	10,880	166,100	10,880
2021-10-28	10,760	10,910	10,650	10,840	261,300	10,840
2021-10-27	10,750	10,860	10,520	10,690	164,000	10,690
2021-10-26	10,940	11,140	10,790	10,940	251,800	10,940
2021-10-25	10,740	10,880	10,550	10,750	290,000	10,750
2021-10-22	10,280	10,820	10,090	10,630	473,100	10,630
2021-10-21	10,390	10,600	10,120	10,260	356,300	10,260
2021-10-20	10,660	11,060	10,640	10,750	471,300	10,750
2021-10-19	10,430	10,850	10,360	10,440	459,900	10,440
2021-10-18	9,850	10,530	9,680	10,300	619,300	10,300
2021-10-15	9,640	10,070	9,480	9,880	702,000	9,880
2021-10-14	8,790	9,530	8,740	9,490	666,000	9,490
2021-10-13	8,860	8,870	8,490	8,490	513,700	8,490
2021-10-12	9,050	9,160	8,840	9,160	806,600	9,160
2021-10-11	7,600	7,660	7,410	7,660	208,100	7,660
2021-10-08	7,530	7,660	7,500	7,500	128,700	7,500
2021-10-07	7,320	7,480	7,270	7,330	72,600	7,330
2021-10-06	7,410	7,580	7,160	7,190	129,600	7,190
2021-10-05	7,200	7,300	7,000	7,230	126,300	7,230
2021-10-04	7,910	7,920	7,460	7,460	104,500	7,460
2021-10-01	7,970	8,090	7,790	7,800	77,900	7,800
2021-09-30	8,100	8,100	7,860	8,040	91,200	8,040
2021-09-29	8,200	8,260	8,120	8,190	81,700	8,190
2021-09-28	8,820	8,820	8,450	8,500	85,300	8,500
2021-09-27	8,860	8,940	8,800	8,900	56,400	8,900
2021-09-24	8,990	9,020	8,780	8,830	85,100	8,830
2021-09-22	9,020	9,030	8,770	8,810	55,200	8,810
2021-09-21	8,730	9,120	8,700	9,020	63,300	9,020
2021-09-17	8,940	9,140	8,880	9,120	88,700	9,120
2021-09-16	9,280	9,280	8,760	8,880	112,000	8,880
2021-09-15	9,380	9,400	9,130	9,260	73,600	9,260
2021-09-14	9,610	9,610	9,400	9,450	81,300	9,450
2021-09-13	9,320	9,510	9,270	9,500	94,300	9,500
2021-09-10	9,180	9,380	9,170	9,350	131,100	9,350
2021-09-09	9,020	9,180	9,010	9,090	53,600	9,090
2021-09-08	9,010	9,080	8,900	9,070	68,900	9,070
2021-09-07	9,160	9,170	8,910	8,960	76,200	8,960
2021-09-06	9,030	9,070	8,910	9,020	109,900	9,020
2021-09-03	8,710	8,990	8,670	8,970	104,500	8,970
2021-09-02	8,620	8,830	8,620	8,770	74,800	8,770
2021-09-01	8,720	8,770	8,520	8,600	100,300	8,600
2021-08-31	8,590	8,760	8,550	8,690	84,500	8,690
2021-08-30	8,390	8,490	8,310	8,440	70,900	8,440
2021-08-27	8,120	8,240	8,060	8,230	43,600	8,230
2021-08-26	8,030	8,270	8,030	8,170	81,800	8,170
2021-08-25	7,950	7,990	7,860	7,940	40,800	7,940
2021-08-24	7,790	7,940	7,770	7,890	87,800	7,890
2021-08-23	7,430	7,570	7,390	7,550	57,300	7,550
2021-08-20	7,630	7,750	7,320	7,360	165,900	7,360
2021-08-19	7,750	7,820	7,610	7,630	45,500	7,630
2021-08-18	7,670	7,900	7,630	7,880	72,400	7,880
2021-08-17	8,070	8,070	7,760	7,760	64,500	7,760
2021-08-16	8,000	8,040	7,840	7,960	87,700	7,960
2021-08-13	8,190	8,220	8,060	8,110	108,400	8,110
2021-08-12	8,420	8,450	8,240	8,310	119,500	8,310
2021-08-11	8,820	8,820	8,410	8,500	132,500	8,500
2021-08-10	8,570	8,880	8,530	8,850	133,100	8,850
2021-08-06	8,520	8,650	8,470	8,580	66,600	8,580
2021-08-05	8,390	8,590	8,390	8,590	48,700	8,590
2021-08-04	8,580	8,600	8,350	8,390	57,900	8,390
2021-08-03	8,500	8,620	8,460	8,590	74,200	8,590
2021-08-02	8,390	8,540	8,370	8,500	86,000	8,500
2021-07-30	8,400	8,490	8,330	8,390	81,900	8,390
2021-07-29	8,300	8,450	8,210	8,450	109,000	8,450
2021-07-28	8,350	8,350	8,050	8,170	178,200	8,170
2021-07-27	8,520	8,620	8,420	8,500	96,200	8,500
2021-07-26	8,620	8,620	8,440	8,490	81,100	8,490
2021-07-21	8,640	8,640	8,390	8,470	95,700	8,470
2021-07-20	8,460	8,720	8,440	8,460	146,500	8,460
2021-07-19	8,760	8,810	8,520	8,570	134,800	8,570
2021-07-16	8,860	9,040	8,780	8,910	169,000	8,910
2021-07-15	9,100	9,190	8,980	8,990	144,900	8,990
2021-07-14	8,990	9,190	8,760	9,180	249,000	9,180
2021-07-13	9,810	9,810	8,930	8,990	646,200	8,990
2021-07-12	9,530	9,620	9,360	9,600	168,000	9,600
2021-07-09	9,220	9,430	9,000	9,280	120,900	9,280
2021-07-08	9,450	9,450	9,280	9,370	64,800	9,370
2021-07-07	9,350	9,490	9,320	9,410	48,200	9,410
2021-07-06	9,470	9,560	9,350	9,460	66,300	9,460
2021-07-05	9,300	9,500	9,210	9,350	73,800	9,350
2021-07-02	9,450	9,490	9,310	9,390	83,700	9,390
2021-07-01	9,800	9,840	9,450	9,550	101,800	9,550
2021-06-30	9,920	9,930	9,780	9,780	51,000	9,780
2021-06-29	9,980	10,010	9,790	9,850	61,500	9,850
2021-06-28	10,010	10,030	9,890	9,890	49,300	9,890
2021-06-25	10,000	10,040	9,920	9,990	58,900	9,990
2021-06-24	9,950	10,150	9,800	9,850	77,800	9,850
2021-06-23	9,960	10,050	9,850	9,980	63,500	9,980
2021-06-22	9,970	10,040	9,830	9,870	100,600	9,870
2021-06-21	9,820	9,890	9,690	9,710	114,500	9,710
2021-06-18	10,440	10,460	9,990	10,020	110,000	10,020
2021-06-17	10,290	10,340	10,030	10,250	109,300	10,250
2021-06-16	10,290	10,520	10,170	10,490	77,400	10,490
2021-06-15	10,170	10,400	10,120	10,390	132,300	10,390
2021-06-14	9,970	10,190	9,850	10,190	89,500	10,190
2021-06-11	9,960	10,100	9,700	9,850	125,800	9,850
2021-06-10	9,480	9,950	9,450	9,810	134,800	9,810
2021-06-09	9,600	9,650	9,400	9,510	133,300	9,510
2021-06-08	10,170	10,250	9,720	9,730	196,400	9,730
2021-06-07	10,690	10,780	10,170	10,220	173,600	10,220
2021-06-04	10,350	10,550	10,230	10,430	153,600	10,430
2021-06-03	10,040	10,380	10,040	10,360	181,000	10,360
2021-06-02	9,940	9,970	9,730	9,940	98,400	9,940
2021-06-01	9,870	9,980	9,710	9,950	84,900	9,950
2021-05-31	9,880	9,980	9,820	9,900	90,200	9,900
2021-05-28	9,630	9,760	9,530	9,740	96,400	9,740
2021-05-27	9,500	9,600	9,400	9,490	85,300	9,490
2021-05-26	9,490	9,650	9,470	9,500	65,300	9,500
2021-05-25	9,290	9,550	9,250	9,450	113,500	9,450
2021-05-24	9,090	9,250	9,080	9,140	47,200	9,140
2021-05-21	9,200	9,290	9,130	9,160	101,700	9,160
2021-05-20	8,790	9,080	8,720	9,010	109,800	9,010
2021-05-19	8,760	8,840	8,650	8,700	79,600	8,700
2021-05-18	8,870	8,980	8,760	8,890	68,300	8,890
2021-05-17	9,220	9,220	8,740	8,790	98,100	8,790
2021-05-14	8,950	9,010	8,800	8,970	123,100	8,970
2021-05-13	8,470	8,860	8,420	8,650	178,000	8,650
2021-05-12	9,430	9,470	8,760	8,920	211,600	8,920
2021-05-11	9,600	9,610	9,130	9,210	169,000	9,210
2021-05-10	9,870	9,900	9,680	9,750	119,400	9,750
2021-05-07	9,930	10,130	9,870	9,910	166,800	9,910
2021-05-06	9,850	9,880	9,660	9,820	177,100	9,820
2021-04-30	10,100	10,110	9,810	9,910	154,200	9,910
2021-04-28	9,820	10,140	9,810	10,040	179,900	10,040
2021-04-27	10,380	10,380	9,780	9,860	297,500	9,860
2021-04-26	10,050	10,250	9,940	10,240	267,600	10,240
2021-04-23	9,470	9,800	9,370	9,780	229,400	9,780
2021-04-22	9,250	9,600	9,250	9,600	317,900	9,600
2021-04-21	9,050	9,100	8,850	8,870	117,600	8,870
2021-04-20	9,230	9,360	9,150	9,150	120,400	9,150
2021-04-19	9,130	9,420	9,120	9,380	227,000	9,380
2021-04-16	9,310	9,350	9,030	9,120	145,500	9,120
2021-04-15	9,120	9,180	8,920	9,160	163,600	9,160
2021-04-14	9,510	9,730	9,220	9,270	328,000	9,270
2021-04-13	9,210	9,780	9,060	9,650	487,000	9,650
2021-04-12	9,110	9,150	8,880	8,910	163,400	8,910
2021-04-09	9,320	9,410	9,140	9,150	199,900	9,150
2021-04-08	9,330	9,440	9,130	9,300	195,900	9,300
2021-04-07	8,860	9,360	8,800	9,360	278,400	9,360
2021-04-06	8,810	9,080	8,730	8,860	209,500	8,860
2021-04-05	9,000	9,090	8,830	8,830	241,600	8,830
2021-04-02	8,670	8,830	8,630	8,790	274,100	8,790
2021-04-01	8,000	8,440	7,990	8,400	282,700	8,400
2021-03-31	7,820	7,880	7,770	7,820	51,900	7,820
2021-03-30	7,830	7,870	7,730	7,830	68,700	7,830
2021-03-29	7,820	7,920	7,620	7,760	150,400	7,760
2021-03-26	7,460	7,600	7,350	7,590	78,400	7,590
2021-03-25	7,450	7,450	7,210	7,400	63,400	7,400
2021-03-24	7,200	7,560	7,170	7,390	101,700	7,390
2021-03-23	7,490	7,580	7,280	7,280	92,400	7,280
2021-03-22	7,430	7,480	7,340	7,360	74,300	7,360
2021-03-19	7,490	7,580	7,440	7,580	130,200	7,580
2021-03-18	7,470	7,800	7,470	7,790	157,600	7,790
2021-03-17	7,350	7,450	7,260	7,320	61,800	7,320
2021-03-16	7,300	7,450	7,270	7,350	58,800	7,350
2021-03-15	7,350	7,400	7,120	7,220	74,000	7,220
2021-03-12	7,210	7,420	7,160	7,400	122,700	7,400
2021-03-11	6,780	7,100	6,730	7,090	101,600	7,090
2021-03-10	7,000	7,070	6,790	6,820	89,300	6,820
2021-03-09	6,700	6,800	6,510	6,750	183,300	6,750
2021-03-08	7,390	7,450	6,920	6,940	129,400	6,940
2021-03-05	7,070	7,240	6,910	7,240	128,500	7,240
2021-03-04	7,130	7,280	7,070	7,220	142,300	7,220
2021-03-03	7,500	7,610	7,270	7,430	94,900	7,430
2021-03-02	7,770	7,830	7,480	7,580	66,300	7,580
2021-03-01	7,600	7,750	7,500	7,640	87,600	7,640
2021-02-26	7,200	7,450	7,150	7,350	124,400	7,350
2021-02-25	7,730	7,750	7,490	7,570	93,600	7,570
2021-02-24	7,820	7,860	7,460	7,460	141,000	7,460
2021-02-22	7,900	8,120	7,900	8,110	106,200	8,110
2021-02-19	7,310	7,880	7,310	7,820	139,400	7,820
2021-02-18	7,790	7,810	7,540	7,540	126,200	7,540
2021-02-17	7,930	7,940	7,810	7,930	90,600	7,930
2021-02-16	8,140	8,200	7,890	7,930	172,400	7,930
2021-02-15	8,200	8,290	8,130	8,150	70,000	8,150
2021-02-12	8,060	8,240	7,970	8,100	137,500	8,100
2021-02-10	8,040	8,060	7,870	7,870	90,600	7,870
2021-02-09	7,980	8,190	7,830	8,120	171,900	8,120
2021-02-08	7,720	7,780	7,500	7,760	90,500	7,760
2021-02-05	7,870	7,940	7,690	7,740	102,500	7,740
2021-02-04	8,000	8,070	7,650	7,790	183,600	7,790
2021-02-03	8,580	8,580	8,080	8,150	146,400	8,150
2021-02-02	8,300	8,490	8,170	8,490	153,100	8,490
2021-02-01	7,660	8,180	7,610	8,120	138,100	8,120
2021-01-29	8,100	8,200	7,730	7,750	186,700	7,750
2021-01-28	7,850	8,140	7,710	7,950	222,200	7,950
2021-01-27	8,400	8,400	8,080	8,150	179,100	8,150
2021-01-26	8,500	8,620	8,340	8,390	156,700	8,390
2021-01-25	8,690	8,700	8,340	8,530	201,000	8,530
2021-01-22	8,570	8,800	8,500	8,680	194,700	8,680
2021-01-21	9,000	9,050	8,570	8,620	333,100	8,620
2021-01-20	8,650	8,950	8,620	8,880	268,400	8,880
2021-01-19	8,600	8,670	8,410	8,580	255,400	8,580
2021-01-18	8,070	8,490	7,910	8,490	284,600	8,490
2021-01-15	8,400	8,630	8,060	8,220	396,600	8,220
2021-01-14	8,300	8,540	7,810	8,100	543,300	8,100
2021-01-13	7,510	8,000	7,500	8,000	295,600	8,000
2021-01-12	7,150	7,430	7,120	7,390	311,100	7,390
2021-01-08	7,200	7,310	7,120	7,300	229,500	7,300
2021-01-07	6,990	7,200	6,950	7,080	206,800	7,080
2021-01-06	6,870	7,030	6,810	6,910	156,000	6,910
2021-01-05	6,540	7,000	6,520	6,850	235,600	6,850
2021-01-04	6,760	6,780	6,510	6,640	166,300	6,640

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