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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2000/12/28 | 1,280 | 1,280 | 1,220 | 1,220 | 6,000 |
| 2000/12/27 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 2000/12/26 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2000/12/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/12/22 | 1,220 | 1,230 | 1,200 | 1,210 | 11,000 |
| 2000/12/21 | 1,200 | 1,200 | 1,130 | 1,200 | 13,000 |
| 2000/12/20 | 1,350 | 1,350 | 1,260 | 1,280 | 16,000 |
| 2000/12/19 | 1,430 | 1,440 | 1,400 | 1,400 | 8,000 |
| 2000/12/18 | 1,470 | 1,470 | 1,440 | 1,440 | 8,000 |
| 2000/12/15 | 1,500 | 1,500 | 1,450 | 1,450 | 15,000 |
| 2000/12/14 | 1,490 | 1,520 | 1,490 | 1,520 | 19,000 |
| 2000/12/13 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 |
| 2000/12/12 | 1,450 | 1,460 | 1,450 | 1,460 | 14,000 |
| 2000/12/11 | 1,400 | 1,440 | 1,400 | 1,430 | 16,000 |
| 2000/12/08 | 1,400 | 1,410 | 1,390 | 1,400 | 15,000 |
| 2000/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 2000/12/06 | 1,420 | 1,430 | 1,400 | 1,400 | 4,000 |
| 2000/12/05 | 1,430 | 1,430 | 1,370 | 1,390 | 10,000 |
| 2000/12/04 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 |
| 2000/12/01 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 |
| 2000/11/30 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 |
| 2000/11/29 | 1,440 | 1,470 | 1,440 | 1,470 | 6,000 |
| 2000/11/28 | 1,420 | 1,490 | 1,420 | 1,490 | 2,000 |
| 2000/11/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2000/11/24 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 |
| 2000/11/22 | 1,380 | 1,380 | 1,370 | 1,380 | 10,000 |
| 2000/11/21 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 |
| 2000/11/20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2000/11/17 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 |
| 2000/11/16 | 1,510 | 1,510 | 1,470 | 1,470 | 6,000 |
| 2000/11/15 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 |
| 2000/11/14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2000/11/13 | 1,420 | 1,450 | 1,400 | 1,450 | 8,000 |
| 2000/11/10 | 1,520 | 1,520 | 1,490 | 1,520 | 8,000 |
| 2000/11/09 | 1,550 | 1,550 | 1,520 | 1,550 | 12,000 |
| 2000/11/08 | 1,660 | 1,660 | 1,590 | 1,590 | 11,000 |
| 2000/11/07 | 1,570 | 1,680 | 1,570 | 1,680 | 13,000 |
| 2000/11/06 | 1,470 | 1,540 | 1,470 | 1,540 | 10,000 |
| 2000/11/02 | 1,400 | 1,440 | 1,400 | 1,440 | 8,000 |
| 2000/11/01 | 1,370 | 1,420 | 1,360 | 1,400 | 30,000 |
| 2000/10/31 | 1,450 | 1,450 | 1,290 | 1,300 | 31,000 |
| 2000/10/30 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 |
| 2000/10/27 | 1,360 | 1,470 | 1,360 | 1,470 | 11,000 |
| 2000/10/26 | 1,390 | 1,390 | 1,300 | 1,370 | 16,000 |
| 2000/10/25 | 1,480 | 1,490 | 1,400 | 1,400 | 28,000 |
| 2000/10/24 | 1,640 | 1,640 | 1,500 | 1,500 | 20,000 |
| 2000/10/23 | 1,750 | 1,790 | 1,600 | 1,640 | 25,000 |
| 2000/10/20 | 1,740 | 1,750 | 1,730 | 1,730 | 6,000 |
| 2000/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2000/10/18 | 1,800 | 1,800 | 1,700 | 1,700 | 4,000 |
| 2000/10/17 | 1,890 | 1,890 | 1,800 | 1,800 | 4,000 |
| 2000/10/16 | 1,950 | 2,000 | 1,860 | 1,890 | 7,000 |
| 2000/10/13 | 1,710 | 1,840 | 1,710 | 1,840 | 6,000 |
| 2000/10/12 | 1,700 | 1,840 | 1,700 | 1,840 | 9,000 |
| 2000/10/11 | 1,710 | 1,710 | 1,650 | 1,700 | 8,000 |
| 2000/10/10 | 1,880 | 1,880 | 1,800 | 1,800 | 3,000 |
| 2000/10/06 | 1,900 | 1,900 | 1,850 | 1,880 | 12,000 |
| 2000/10/05 | 2,000 | 2,020 | 1,920 | 1,940 | 18,000 |
| 2000/10/04 | 2,050 | 2,060 | 2,000 | 2,000 | 11,000 |
| 2000/10/03 | 2,130 | 2,150 | 2,000 | 2,040 | 20,000 |
| 2000/10/02 | 2,090 | 2,090 | 2,000 | 2,030 | 6,000 |
| 2000/09/29 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 2000/09/28 | 2,140 | 2,140 | 2,100 | 2,100 | 7,000 |
| 2000/09/27 | 2,140 | 2,140 | 2,100 | 2,140 | 7,000 |
| 2000/09/26 | 2,280 | 2,280 | 2,100 | 2,100 | 3,000 |
| 2000/09/25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 2000/09/22 | 2,230 | 2,230 | 2,100 | 2,100 | 6,000 |
| 2000/09/21 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 |
| 2000/09/20 | 2,220 | 2,240 | 2,200 | 2,240 | 4,000 |
| 2000/09/19 | 2,200 | 2,200 | 2,110 | 2,200 | 4,000 |
| 2000/09/18 | 2,170 | 2,200 | 2,170 | 2,200 | 9,000 |
| 2000/09/14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 2000/09/13 | 2,200 | 2,200 | 2,120 | 2,200 | 7,000 |
| 2000/09/12 | 2,140 | 2,200 | 2,110 | 2,200 | 10,000 |
| 2000/09/11 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 2000/09/08 | 2,390 | 2,400 | 2,350 | 2,360 | 6,000 |
| 2000/09/07 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 |
| 2000/09/06 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 2000/09/05 | 2,500 | 2,500 | 2,400 | 2,450 | 11,000 |
| 2000/09/04 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 2000/09/01 | 2,500 | 2,580 | 2,500 | 2,560 | 18,000 |
| 2000/08/31 | 2,420 | 2,550 | 2,420 | 2,540 | 24,000 |
| 2000/08/30 | 2,500 | 2,500 | 2,400 | 2,400 | 10,000 |
| 2000/08/29 | 2,550 | 2,550 | 2,490 | 2,500 | 17,000 |
| 2000/08/28 | 2,540 | 2,690 | 2,500 | 2,560 | 33,000 |
| 2000/08/28 | 1 -> 2.00 分割 | ||||
| 2000/08/25 | 4,560 | 4,600 | 4,500 | 4,600 | 29,000 |
| 2000/08/24 | 4,600 | 4,600 | 4,510 | 4,510 | 21,000 |
| 2000/08/23 | 4,550 | 4,580 | 4,520 | 4,550 | 15,000 |
| 2000/08/22 | 4,550 | 4,600 | 4,500 | 4,500 | 8,000 |
| 2000/08/21 | 4,500 | 4,600 | 4,500 | 4,550 | 10,000 |
| 2000/08/18 | 4,600 | 4,600 | 4,500 | 4,500 | 13,000 |
| 2000/08/17 | 4,740 | 4,740 | 4,500 | 4,530 | 9,000 |
| 2000/08/16 | 4,830 | 4,830 | 4,660 | 4,740 | 11,000 |
| 2000/08/15 | 4,900 | 4,900 | 4,680 | 4,800 | 14,000 |
| 2000/08/14 | 4,400 | 4,800 | 4,400 | 4,710 | 24,000 |
| 2000/08/11 | 4,450 | 4,450 | 4,240 | 4,450 | 50,000 |
| 2000/08/10 | 3,900 | 4,100 | 3,900 | 4,100 | 11,000 |
| 2000/08/09 | 3,900 | 3,900 | 3,710 | 3,710 | 12,000 |
| 2000/08/08 | 3,550 | 3,600 | 3,550 | 3,600 | 2,000 |
| 2000/08/07 | 3,410 | 3,410 | 3,330 | 3,330 | 2,000 |
| 2000/08/04 | 3,490 | 3,500 | 3,490 | 3,490 | 4,000 |
| 2000/08/03 | 3,630 | 3,650 | 3,450 | 3,490 | 19,000 |
| 2000/08/02 | 3,730 | 3,730 | 3,670 | 3,680 | 7,000 |
| 2000/08/01 | 3,630 | 3,730 | 3,630 | 3,730 | 11,000 |
| 2000/07/31 | 3,480 | 3,620 | 3,320 | 3,620 | 34,000 |
| 2000/07/28 | 3,970 | 3,970 | 3,730 | 3,730 | 32,000 |
| 2000/07/27 | 4,000 | 4,030 | 3,910 | 3,990 | 15,000 |
| 2000/07/26 | 4,180 | 4,200 | 3,990 | 4,200 | 38,000 |
| 2000/07/25 | 3,890 | 4,150 | 3,890 | 4,100 | 28,000 |
| 2000/07/24 | 4,500 | 4,500 | 4,160 | 4,240 | 13,000 |
| 2000/07/21 | 4,550 | 4,750 | 4,550 | 4,650 | 5,000 |
| 2000/07/19 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 |
| 2000/07/18 | 5,150 | 5,150 | 5,000 | 5,000 | 3,000 |
| 2000/07/17 | 5,210 | 5,210 | 5,200 | 5,200 | 2,000 |
| 2000/07/14 | 5,150 | 5,200 | 5,050 | 5,200 | 15,000 |
| 2000/07/12 | 5,330 | 5,330 | 5,240 | 5,300 | 7,000 |
| 2000/07/11 | 5,500 | 5,550 | 5,350 | 5,350 | 14,000 |
| 2000/07/10 | 5,350 | 5,590 | 5,270 | 5,500 | 25,000 |
| 2000/07/07 | 5,110 | 5,150 | 5,080 | 5,100 | 13,000 |
| 2000/07/06 | 5,150 | 5,150 | 5,040 | 5,090 | 15,000 |
| 2000/07/05 | 5,250 | 5,250 | 5,200 | 5,200 | 7,000 |
| 2000/07/04 | 5,060 | 5,200 | 5,060 | 5,190 | 13,000 |
| 2000/07/03 | 5,210 | 5,210 | 5,050 | 5,050 | 10,000 |
| 2000/06/30 | 5,300 | 5,380 | 5,200 | 5,210 | 13,000 |
| 2000/06/29 | 5,210 | 5,360 | 5,120 | 5,300 | 17,000 |
| 2000/06/28 | 5,370 | 5,370 | 5,170 | 5,300 | 12,000 |
| 2000/06/27 | 5,410 | 5,500 | 5,270 | 5,400 | 9,000 |
| 2000/06/26 | 5,400 | 5,700 | 5,350 | 5,410 | 24,000 |
| 2000/06/23 | 5,040 | 5,800 | 5,040 | 5,480 | 113,000 |
| 2000/06/22 | 5,050 | 5,400 | 5,010 | 5,210 | 107,000 |
| 2000/06/21 | 5,100 | 5,200 | 5,000 | 5,050 | 73,000 |
| 2000/06/20 | 4,500 | 4,950 | 4,490 | 4,950 | 84,000 |
| 2000/06/19 | 4,290 | 4,450 | 4,200 | 4,450 | 24,000 |
| 2000/06/16 | 4,160 | 4,190 | 4,150 | 4,190 | 5,000 |
| 2000/06/15 | 4,100 | 4,200 | 4,100 | 4,200 | 3,000 |
| 2000/06/14 | 4,010 | 4,150 | 4,010 | 4,150 | 7,000 |
| 2000/06/13 | 4,300 | 4,400 | 4,110 | 4,110 | 14,000 |
| 2000/06/12 | 4,300 | 4,350 | 4,300 | 4,350 | 5,000 |
| 2000/06/09 | 4,400 | 4,400 | 4,250 | 4,250 | 15,000 |
| 2000/06/08 | 4,300 | 4,390 | 4,250 | 4,390 | 13,000 |
| 2000/06/07 | 4,300 | 4,400 | 4,200 | 4,250 | 8,000 |
| 2000/06/06 | 4,390 | 4,400 | 4,300 | 4,400 | 15,000 |
| 2000/06/05 | 4,480 | 4,550 | 4,400 | 4,400 | 53,000 |
| 2000/06/02 | 4,250 | 4,450 | 4,230 | 4,330 | 64,000 |
| 2000/06/01 | 4,310 | 4,310 | 4,070 | 4,070 | 16,000 |
| 2000/05/31 | 4,350 | 4,400 | 4,300 | 4,340 | 37,000 |
| 2000/05/30 | 4,000 | 4,110 | 3,950 | 4,100 | 28,000 |
| 2000/05/29 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2000/05/26 | 3,800 | 3,900 | 3,750 | 3,900 | 27,000 |
| 2000/05/25 | 3,610 | 3,850 | 3,610 | 3,850 | 59,000 |
| 2000/05/24 | 3,200 | 3,600 | 3,200 | 3,600 | 26,000 |
| 2000/05/23 | 3,490 | 3,550 | 3,310 | 3,310 | 18,000 |
| 2000/05/22 | 3,500 | 3,520 | 3,300 | 3,490 | 31,000 |
| 2000/05/19 | 3,700 | 3,700 | 3,560 | 3,700 | 12,000 |
| 2000/05/18 | 3,750 | 3,800 | 3,750 | 3,800 | 15,000 |
| 2000/05/17 | 3,850 | 3,890 | 3,730 | 3,800 | 38,000 |
| 2000/05/16 | 3,990 | 3,990 | 3,810 | 3,840 | 15,000 |
| 2000/05/15 | 4,100 | 4,100 | 3,900 | 3,990 | 10,000 |
| 2000/05/12 | 4,190 | 4,190 | 4,000 | 4,000 | 20,000 |
| 2000/05/11 | 4,050 | 4,050 | 4,000 | 4,000 | 44,000 |
| 2000/05/10 | 4,100 | 4,200 | 4,010 | 4,200 | 56,000 |
| 2000/05/09 | 4,240 | 4,240 | 4,000 | 4,100 | 48,000 |
| 2000/05/08 | 4,500 | 4,500 | 4,300 | 4,370 | 121,000 |
| 2000/05/02 | 4,060 | 4,490 | 4,020 | 4,400 | 166,000 |
| 2000/05/01 | 4,050 | 4,050 | 3,700 | 4,050 | 276,000 |
| 2000/04/28 | 3,550 | 3,550 | 3,550 | 3,550 | 37,000 |
| 2000/04/27 | 3,050 | 3,050 | 3,050 | 3,050 | 23,000 |
| 2000/04/26 | 2,500 | 2,650 | 2,500 | 2,650 | 21,000 |
| 2000/04/25 | 2,390 | 2,390 | 2,260 | 2,350 | 11,000 |
| 2000/04/24 | 2,350 | 2,400 | 2,350 | 2,400 | 4,000 |
| 2000/04/21 | 2,240 | 2,300 | 2,240 | 2,300 | 9,000 |
| 2000/04/20 | 2,020 | 2,150 | 2,010 | 2,150 | 31,000 |
| 2000/04/19 | 2,050 | 2,050 | 2,000 | 2,010 | 20,000 |
| 2000/04/18 | 2,050 | 2,100 | 1,980 | 1,980 | 26,000 |
| 2000/04/17 | 2,150 | 2,150 | 1,950 | 1,950 | 19,000 |
| 2000/04/14 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 |
| 2000/04/13 | 2,430 | 2,430 | 2,420 | 2,420 | 8,000 |
| 2000/04/12 | 2,550 | 2,550 | 2,500 | 2,500 | 11,000 |
| 2000/04/11 | 2,590 | 2,590 | 2,500 | 2,550 | 4,000 |
| 2000/04/10 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
| 2000/04/07 | 2,550 | 2,600 | 2,500 | 2,600 | 6,000 |
| 2000/04/06 | 2,670 | 2,670 | 2,560 | 2,600 | 4,000 |
| 2000/04/05 | 2,600 | 2,600 | 2,550 | 2,600 | 8,000 |
| 2000/04/04 | 2,550 | 2,730 | 2,550 | 2,550 | 18,000 |
| 2000/04/03 | 2,600 | 2,700 | 2,550 | 2,550 | 11,000 |
| 2000/03/31 | 2,550 | 2,640 | 2,550 | 2,600 | 7,000 |
| 2000/03/30 | 2,500 | 2,510 | 2,420 | 2,510 | 10,000 |
| 2000/03/29 | 2,500 | 2,590 | 2,500 | 2,590 | 5,000 |
| 2000/03/28 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 |
| 2000/03/27 | 2,360 | 2,360 | 2,300 | 2,300 | 11,000 |
| 2000/03/24 | 2,530 | 2,530 | 2,490 | 2,500 | 10,000 |
| 2000/03/23 | 2,740 | 2,740 | 2,530 | 2,530 | 20,000 |
| 2000/03/22 | 2,730 | 2,800 | 2,550 | 2,700 | 75,000 |
| 2000/03/21 | 2,530 | 2,530 | 2,500 | 2,530 | 41,000 |
| 2000/03/17 | 2,100 | 2,150 | 2,100 | 2,130 | 4,000 |
| 2000/03/16 | 2,000 | 2,100 | 2,000 | 2,100 | 13,000 |
| 2000/03/15 | 1,950 | 2,000 | 1,850 | 2,000 | 9,000 |
| 2000/03/14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2000/03/13 | 2,150 | 2,250 | 2,000 | 2,000 | 19,000 |
| 2000/03/10 | 2,150 | 2,200 | 2,150 | 2,160 | 11,000 |
| 2000/03/09 | 2,180 | 2,200 | 2,100 | 2,100 | 6,000 |
| 2000/03/08 | 2,080 | 2,100 | 2,080 | 2,100 | 4,000 |
| 2000/03/07 | 2,200 | 2,200 | 2,180 | 2,180 | 2,000 |
| 2000/03/06 | 2,500 | 2,500 | 2,220 | 2,300 | 15,000 |
| 2000/03/03 | 2,700 | 2,700 | 2,400 | 2,450 | 31,000 |
| 2000/03/02 | 2,310 | 2,690 | 2,310 | 2,610 | 65,000 |
| 2000/03/01 | 2,200 | 2,350 | 2,200 | 2,300 | 59,000 |
| 2000/02/29 | 2,080 | 2,200 | 2,080 | 2,200 | 12,000 |
| 2000/02/28 | 1,900 | 2,100 | 1,900 | 2,100 | 12,000 |
| 2000/02/25 | 1,850 | 1,900 | 1,800 | 1,900 | 16,000 |
| 2000/02/23 | 1,900 | 1,900 | 1,800 | 1,850 | 6,000 |
| 2000/02/22 | 1,960 | 1,960 | 1,900 | 1,900 | 3,000 |
| 2000/02/21 | 2,000 | 2,000 | 1,910 | 1,910 | 10,000 |
| 2000/02/18 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 2000/02/17 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 |
| 2000/02/16 | 2,050 | 2,050 | 2,000 | 2,010 | 6,000 |
| 2000/02/15 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 |
| 2000/02/14 | 2,000 | 2,070 | 2,000 | 2,050 | 5,000 |
| 2000/02/10 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 |
| 2000/02/09 | 2,000 | 2,020 | 2,000 | 2,020 | 18,000 |
| 2000/02/08 | 2,030 | 2,050 | 2,000 | 2,000 | 13,000 |
| 2000/02/07 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 |
| 2000/02/04 | 2,030 | 2,030 | 2,000 | 2,030 | 10,000 |
| 2000/02/03 | 2,190 | 2,190 | 1,990 | 2,030 | 8,000 |
| 2000/02/02 | 2,050 | 2,200 | 2,050 | 2,200 | 7,000 |
| 2000/02/01 | 2,150 | 2,150 | 2,040 | 2,050 | 6,000 |
| 2000/01/31 | 2,200 | 2,200 | 2,100 | 2,150 | 30,000 |
| 2000/01/28 | 1,830 | 2,020 | 1,830 | 2,020 | 10,000 |
| 2000/01/27 | 1,830 | 1,830 | 1,720 | 1,720 | 4,000 |
| 2000/01/26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2000/01/25 | 1,770 | 1,770 | 1,700 | 1,700 | 5,000 |
| 2000/01/24 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 |
| 2000/01/21 | 1,760 | 1,780 | 1,760 | 1,780 | 2,000 |
| 2000/01/20 | 1,900 | 1,900 | 1,760 | 1,760 | 5,000 |
| 2000/01/19 | 1,860 | 1,900 | 1,850 | 1,900 | 12,000 |
| 2000/01/18 | 1,770 | 1,870 | 1,770 | 1,870 | 6,000 |
| 2000/01/17 | 1,670 | 1,770 | 1,670 | 1,740 | 12,000 |
| 2000/01/14 | 1,500 | 1,600 | 1,500 | 1,600 | 6,000 |
| 2000/01/13 | 1,440 | 1,440 | 1,350 | 1,400 | 32,000 |
| 2000/01/12 | 1,530 | 1,550 | 1,470 | 1,470 | 29,000 |
| 2000/01/11 | 1,600 | 1,600 | 1,500 | 1,530 | 21,000 |
| 2000/01/07 | 1,610 | 1,610 | 1,550 | 1,560 | 20,000 |
| 2000/01/06 | 1,550 | 1,640 | 1,550 | 1,580 | 17,000 |
| 2000/01/05 | 1,680 | 1,680 | 1,550 | 1,550 | 20,000 |
| 2000/01/04 | 1,800 | 1,800 | 1,700 | 1,700 | 9,000 |