ローツェ(6323)の株価時系列情報
ローツェ(6323)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1999/12/29 | 1,800 | 1,820 | 1,800 | 1,810 | 5,000 |
| 1999/12/28 | 1,870 | 1,870 | 1,800 | 1,800 | 12,000 |
| 1999/12/27 | 1,800 | 1,850 | 1,790 | 1,850 | 7,000 |
| 1999/12/24 | 1,800 | 1,830 | 1,740 | 1,740 | 54,000 |
| 1999/12/22 | 1,710 | 1,780 | 1,700 | 1,750 | 30,000 |
| 1999/12/21 | 1,610 | 1,740 | 1,570 | 1,650 | 30,000 |
| 1999/12/20 | 1,900 | 1,900 | 1,720 | 1,800 | 27,000 |
| 1999/12/17 | 2,070 | 2,100 | 1,900 | 1,920 | 22,000 |
| 1999/12/16 | 2,240 | 2,250 | 2,030 | 2,060 | 27,000 |
| 1999/12/15 | 2,250 | 2,300 | 2,200 | 2,250 | 29,000 |
| 1999/12/14 | 2,310 | 2,310 | 2,100 | 2,250 | 23,000 |
| 1999/12/13 | 2,540 | 2,540 | 2,310 | 2,310 | 7,000 |
| 1999/12/10 | 2,710 | 2,870 | 2,630 | 2,700 | 68,000 |
| 1999/12/09 | 2,300 | 2,600 | 2,200 | 2,600 | 46,000 |
| 1999/12/08 | 2,310 | 2,310 | 2,160 | 2,200 | 18,000 |
| 1999/12/07 | 2,270 | 2,300 | 2,260 | 2,300 | 7,000 |
| 1999/12/06 | 2,250 | 2,270 | 2,230 | 2,230 | 6,000 |
| 1999/12/03 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 |
| 1999/12/01 | 2,190 | 2,190 | 2,100 | 2,100 | 2,000 |
| 1999/11/30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1999/11/29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1999/11/26 | 2,300 | 2,400 | 2,210 | 2,350 | 6,000 |
| 1999/11/25 | 2,420 | 2,420 | 2,400 | 2,400 | 4,000 |
| 1999/11/24 | 2,470 | 2,530 | 2,400 | 2,400 | 14,000 |
| 1999/11/22 | 2,180 | 2,480 | 2,180 | 2,400 | 21,000 |
| 1999/11/19 | 2,210 | 2,220 | 2,180 | 2,180 | 8,000 |
| 1999/11/18 | 2,230 | 2,230 | 2,120 | 2,120 | 6,000 |
| 1999/11/17 | 2,240 | 2,240 | 2,100 | 2,220 | 32,000 |
| 1999/11/16 | 2,240 | 2,250 | 2,200 | 2,200 | 8,000 |
| 1999/11/15 | 2,000 | 2,080 | 1,950 | 2,080 | 11,000 |
| 1999/11/12 | 1,920 | 1,960 | 1,900 | 1,950 | 9,000 |
| 1999/11/11 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 |
| 1999/11/10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1999/11/09 | 2,150 | 2,150 | 2,080 | 2,100 | 10,000 |
| 1999/11/08 | 2,220 | 2,220 | 2,150 | 2,150 | 5,000 |
| 1999/11/05 | 1,960 | 2,050 | 1,960 | 2,050 | 11,000 |
| 1999/11/04 | 2,000 | 2,000 | 1,950 | 1,950 | 15,000 |
| 1999/11/02 | 2,020 | 2,020 | 2,000 | 2,000 | 13,000 |
| 1999/11/01 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 |
| 1999/10/29 | 2,170 | 2,170 | 2,100 | 2,150 | 9,000 |
| 1999/10/28 | 2,100 | 2,170 | 2,090 | 2,170 | 10,000 |
| 1999/10/27 | 2,150 | 2,190 | 2,150 | 2,190 | 2,000 |
| 1999/10/26 | 2,300 | 2,300 | 2,290 | 2,290 | 4,000 |
| 1999/10/25 | 2,370 | 2,450 | 2,300 | 2,300 | 8,000 |
| 1999/10/22 | 2,290 | 2,350 | 2,220 | 2,350 | 17,000 |
| 1999/10/21 | 2,090 | 2,390 | 2,090 | 2,290 | 65,000 |
| 1999/10/20 | 2,090 | 2,090 | 2,090 | 2,090 | 16,000 |
| 1999/10/19 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 |
| 1999/10/18 | 2,810 | 2,900 | 2,810 | 2,890 | 7,000 |
| 1999/10/15 | 2,900 | 2,900 | 2,800 | 2,890 | 6,000 |
| 1999/10/14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/10/13 | 2,980 | 2,980 | 2,950 | 2,950 | 4,000 |
| 1999/10/12 | 3,020 | 3,020 | 2,980 | 2,980 | 2,000 |
| 1999/10/08 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1999/10/07 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 1999/10/06 | 3,060 | 3,060 | 3,050 | 3,050 | 4,000 |
| 1999/10/05 | 3,040 | 3,040 | 3,020 | 3,030 | 6,000 |
| 1999/10/04 | 3,070 | 3,080 | 3,060 | 3,070 | 12,000 |
| 1999/10/01 | 3,060 | 3,080 | 3,050 | 3,080 | 10,000 |
| 1999/09/30 | 3,050 | 3,050 | 3,030 | 3,030 | 4,000 |
| 1999/09/29 | 3,030 | 3,060 | 3,030 | 3,050 | 4,000 |
| 1999/09/28 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1999/09/27 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
| 1999/09/24 | 3,200 | 3,300 | 3,150 | 3,290 | 34,000 |
| 1999/09/22 | 3,050 | 3,200 | 3,050 | 3,200 | 9,000 |
| 1999/09/21 | 3,200 | 3,200 | 3,100 | 3,100 | 5,000 |
| 1999/09/20 | 3,110 | 3,260 | 3,110 | 3,200 | 4,000 |
| 1999/09/17 | 3,050 | 3,100 | 3,050 | 3,100 | 4,000 |
| 1999/09/16 | 3,250 | 3,250 | 3,050 | 3,050 | 9,000 |
| 1999/09/14 | 3,400 | 3,400 | 3,210 | 3,250 | 4,000 |
| 1999/09/13 | 3,300 | 3,490 | 3,300 | 3,490 | 19,000 |
| 1999/09/10 | 3,190 | 3,300 | 3,000 | 3,300 | 31,000 |
| 1999/09/09 | 3,250 | 3,300 | 3,210 | 3,270 | 21,000 |
| 1999/09/08 | 3,450 | 3,450 | 3,200 | 3,350 | 16,000 |
| 1999/09/07 | 3,500 | 3,500 | 3,400 | 3,450 | 5,000 |
| 1999/09/06 | 3,560 | 3,790 | 3,560 | 3,570 | 34,000 |
| 1999/09/03 | 3,400 | 3,510 | 3,350 | 3,500 | 20,000 |
| 1999/09/02 | 3,500 | 3,500 | 3,320 | 3,370 | 45,000 |
| 1999/09/01 | 3,300 | 3,570 | 3,280 | 3,500 | 80,000 |
| 1999/08/31 | 2,850 | 3,300 | 2,820 | 3,300 | 137,000 |
| 1999/08/30 | 3,000 | 3,000 | 2,850 | 2,900 | 53,000 |
| 1999/08/27 | 3,270 | 3,270 | 2,920 | 3,040 | 49,000 |
| 1999/08/26 | 3,490 | 3,490 | 3,280 | 3,290 | 15,000 |
| 1999/08/25 | 3,290 | 3,550 | 3,290 | 3,500 | 26,000 |
| 1999/08/24 | 3,800 | 3,800 | 3,790 | 3,790 | 4,000 |
| 1999/08/23 | 3,600 | 3,850 | 3,600 | 3,850 | 3,000 |
| 1999/08/20 | 3,500 | 3,610 | 3,500 | 3,600 | 6,000 |
| 1999/08/19 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1999/08/18 | 3,800 | 3,850 | 3,600 | 3,600 | 11,000 |
| 1999/08/17 | 3,900 | 3,910 | 3,800 | 3,800 | 12,000 |
| 1999/08/16 | 3,690 | 3,900 | 3,680 | 3,900 | 22,000 |
| 1999/08/13 | 3,570 | 3,570 | 3,550 | 3,570 | 7,000 |
| 1999/08/12 | 3,450 | 3,590 | 3,450 | 3,570 | 23,000 |
| 1999/08/10 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1999/08/09 | 3,600 | 3,600 | 3,350 | 3,350 | 3,000 |
| 1999/08/05 | 3,500 | 3,600 | 3,500 | 3,600 | 43,000 |
| 1999/08/04 | 3,690 | 3,700 | 3,600 | 3,600 | 8,000 |
| 1999/08/02 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 1999/07/30 | 3,890 | 3,890 | 3,890 | 3,890 | 3,000 |
| 1999/07/29 | 3,800 | 4,000 | 3,800 | 4,000 | 11,000 |
| 1999/07/28 | 3,610 | 3,700 | 3,600 | 3,700 | 7,000 |
| 1999/07/27 | 3,600 | 3,600 | 3,500 | 3,600 | 11,000 |
| 1999/07/26 | 3,480 | 3,700 | 3,480 | 3,700 | 11,000 |
| 1999/07/23 | 3,490 | 3,900 | 3,490 | 3,900 | 31,000 |
| 1999/07/22 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1999/07/21 | 4,170 | 4,170 | 3,990 | 3,990 | 18,000 |
| 1999/07/19 | 4,700 | 4,700 | 4,310 | 4,310 | 10,000 |
| 1999/07/16 | 4,800 | 4,900 | 4,800 | 4,800 | 41,000 |
| 1999/07/15 | 4,600 | 4,700 | 4,410 | 4,700 | 19,000 |
| 1999/07/14 | 4,550 | 4,600 | 4,480 | 4,600 | 50,000 |
| 1999/07/13 | 4,000 | 4,500 | 4,000 | 4,500 | 55,000 |
| 1999/07/12 | 3,900 | 4,010 | 3,880 | 4,000 | 59,000 |
| 1999/07/09 | 3,780 | 3,910 | 3,550 | 3,910 | 73,000 |
| 1999/07/08 | 3,900 | 3,990 | 3,760 | 3,780 | 42,000 |
| 1999/07/07 | 3,910 | 4,000 | 3,900 | 3,900 | 48,000 |
| 1999/07/06 | 4,100 | 4,250 | 3,900 | 3,900 | 61,000 |
| 1999/07/05 | 3,460 | 3,900 | 3,450 | 3,900 | 51,000 |
| 1999/07/02 | 3,350 | 3,500 | 3,210 | 3,400 | 81,000 |
| 1999/07/01 | 3,300 | 3,300 | 3,300 | 3,300 | 257,000 |
| 1999/06/30 | 2,600 | 2,900 | 2,580 | 2,900 | 46,000 |
| 1999/06/29 | 2,580 | 2,580 | 2,490 | 2,500 | 31,000 |
| 1999/06/28 | 2,470 | 2,500 | 2,470 | 2,500 | 14,000 |
| 1999/06/25 | 2,500 | 2,500 | 2,460 | 2,500 | 35,000 |
| 1999/06/24 | 2,500 | 2,660 | 2,500 | 2,570 | 70,000 |
| 1999/06/23 | 2,400 | 2,510 | 2,300 | 2,500 | 62,000 |
| 1999/06/22 | 2,400 | 2,400 | 2,350 | 2,350 | 31,000 |
| 1999/06/21 | 2,440 | 2,490 | 2,360 | 2,440 | 29,000 |
| 1999/06/18 | 2,500 | 2,500 | 2,440 | 2,440 | 57,000 |
| 1999/06/17 | 2,420 | 2,480 | 2,390 | 2,460 | 64,000 |
| 1999/06/16 | 2,240 | 2,430 | 2,240 | 2,410 | 65,000 |
| 1999/06/15 | 2,250 | 2,250 | 2,160 | 2,240 | 24,000 |
| 1999/06/14 | 2,400 | 2,410 | 2,250 | 2,250 | 16,000 |
| 1999/06/11 | 2,450 | 2,450 | 2,350 | 2,400 | 100,000 |
| 1999/06/10 | 2,240 | 2,450 | 2,240 | 2,450 | 46,000 |
| 1999/06/09 | 2,270 | 2,390 | 2,200 | 2,250 | 103,000 |
| 1999/06/08 | 2,370 | 2,440 | 2,270 | 2,350 | 316,000 |
| 1999/06/07 | 1,960 | 2,170 | 1,930 | 2,170 | 228,000 |
| 1999/06/04 | 1,710 | 1,930 | 1,710 | 1,870 | 221,000 |
| 1999/06/03 | 1,640 | 1,700 | 1,630 | 1,700 | 34,000 |
| 1999/06/02 | 1,590 | 1,640 | 1,580 | 1,630 | 30,000 |
| 1999/06/01 | 1,600 | 1,600 | 1,550 | 1,580 | 17,000 |
| 1999/05/31 | 1,490 | 1,630 | 1,490 | 1,600 | 15,000 |
| 1999/05/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/05/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/05/26 | 1,520 | 1,520 | 1,470 | 1,500 | 9,000 |
| 1999/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1999/05/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1999/05/21 | 1,620 | 1,640 | 1,620 | 1,630 | 13,000 |
| 1999/05/20 | 1,450 | 1,500 | 1,450 | 1,500 | 2,000 |
| 1999/05/19 | 1,600 | 1,640 | 1,580 | 1,640 | 3,000 |
| 1999/05/18 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1999/05/17 | 1,620 | 1,680 | 1,620 | 1,680 | 15,000 |
| 1999/05/14 | 1,600 | 1,640 | 1,580 | 1,640 | 19,000 |
| 1999/05/13 | 1,670 | 1,670 | 1,600 | 1,600 | 43,000 |
| 1999/05/12 | 1,640 | 1,700 | 1,600 | 1,680 | 74,000 |
| 1999/05/11 | 1,660 | 1,740 | 1,650 | 1,690 | 124,000 |
| 1999/05/10 | 1,550 | 1,600 | 1,410 | 1,600 | 148,000 |
| 1999/05/07 | 1,400 | 1,400 | 1,400 | 1,400 | 111,000 |
| 1999/05/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/04/28 | 900 | 900 | 900 | 900 | 9,000 |
| 1999/04/27 | 800 | 800 | 800 | 800 | 7,000 |
| 1999/04/26 | 720 | 720 | 700 | 700 | 8,000 |
| 1999/04/23 | 700 | 700 | 700 | 700 | 3,000 |
| 1999/04/20 | 700 | 700 | 681 | 681 | 3,000 |
| 1999/04/19 | 730 | 730 | 700 | 700 | 4,000 |
| 1999/04/16 | 746 | 746 | 720 | 720 | 6,000 |
| 1999/04/15 | 747 | 748 | 747 | 748 | 4,000 |
| 1999/04/14 | 750 | 750 | 739 | 740 | 5,000 |
| 1999/04/13 | 780 | 780 | 740 | 750 | 29,000 |
| 1999/04/12 | 700 | 770 | 700 | 770 | 36,000 |
| 1999/04/09 | 700 | 720 | 670 | 670 | 23,000 |
| 1999/04/08 | 690 | 700 | 690 | 700 | 4,000 |
| 1999/04/07 | 704 | 710 | 690 | 690 | 14,000 |
| 1999/04/06 | 711 | 740 | 700 | 700 | 41,000 |
| 1999/04/05 | 634 | 710 | 634 | 700 | 9,000 |
| 1999/04/02 | 620 | 620 | 620 | 620 | 6,000 |
| 1999/04/01 | 610 | 620 | 610 | 610 | 6,000 |
| 1999/03/31 | 610 | 610 | 610 | 610 | 1,000 |
| 1999/03/29 | 620 | 634 | 620 | 634 | 5,000 |
| 1999/03/25 | 637 | 637 | 637 | 637 | 2,000 |
| 1999/03/23 | 600 | 620 | 600 | 620 | 27,000 |
| 1999/03/19 | 600 | 600 | 600 | 600 | 10,000 |
| 1999/03/18 | 635 | 635 | 600 | 600 | 4,000 |
| 1999/03/15 | 650 | 650 | 630 | 630 | 2,000 |
| 1999/03/12 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/03/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/03/10 | 700 | 700 | 700 | 700 | 6,000 |
| 1999/03/09 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/03/08 | 720 | 720 | 700 | 700 | 7,000 |
| 1999/03/05 | 720 | 730 | 720 | 720 | 7,000 |
| 1999/03/02 | 710 | 720 | 700 | 700 | 6,000 |
| 1999/03/01 | 720 | 720 | 700 | 700 | 4,000 |
| 1999/02/26 | 720 | 720 | 720 | 720 | 1,000 |
| 1999/02/25 | 710 | 710 | 710 | 710 | 1,000 |
| 1999/02/22 | 710 | 710 | 710 | 710 | 2,000 |
| 1999/02/18 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/02/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/02/15 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/02/10 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/02/08 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/02/04 | 755 | 755 | 755 | 755 | 1,000 |
| 1999/02/03 | 750 | 755 | 750 | 755 | 8,000 |
| 1999/02/01 | 690 | 695 | 690 | 695 | 2,000 |
| 1999/01/29 | 690 | 690 | 690 | 690 | 1,000 |
| 1999/01/28 | 675 | 675 | 675 | 675 | 1,000 |
| 1999/01/25 | 770 | 770 | 675 | 675 | 3,000 |
| 1999/01/19 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/01/18 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/01/14 | 740 | 740 | 740 | 740 | 2,000 |
| 1999/01/11 | 779 | 779 | 760 | 760 | 3,000 |
| 1999/01/08 | 650 | 720 | 650 | 700 | 10,000 |
| 1999/01/07 | 601 | 601 | 600 | 600 | 3,000 |