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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,290 | 1,310 | 1,290 | 1,300 | 3,200 |
| 2006/12/28 | 1,310 | 1,310 | 1,283 | 1,283 | 6,700 |
| 2006/12/27 | 1,263 | 1,300 | 1,261 | 1,300 | 5,300 |
| 2006/12/26 | 1,260 | 1,260 | 1,251 | 1,253 | 12,700 |
| 2006/12/25 | 1,275 | 1,279 | 1,260 | 1,260 | 15,500 |
| 2006/12/22 | 1,316 | 1,316 | 1,252 | 1,290 | 10,500 |
| 2006/12/21 | 1,312 | 1,325 | 1,310 | 1,325 | 14,200 |
| 2006/12/20 | 1,319 | 1,328 | 1,310 | 1,325 | 16,200 |
| 2006/12/19 | 1,340 | 1,350 | 1,310 | 1,329 | 26,000 |
| 2006/12/18 | 1,320 | 1,350 | 1,300 | 1,340 | 30,700 |
| 2006/12/15 | 1,335 | 1,335 | 1,295 | 1,300 | 14,800 |
| 2006/12/14 | 1,273 | 1,360 | 1,273 | 1,319 | 83,300 |
| 2006/12/13 | 1,240 | 1,250 | 1,235 | 1,250 | 19,200 |
| 2006/12/12 | 1,230 | 1,245 | 1,220 | 1,240 | 21,000 |
| 2006/12/11 | 1,201 | 1,220 | 1,201 | 1,220 | 4,300 |
| 2006/12/08 | 1,205 | 1,210 | 1,200 | 1,208 | 3,900 |
| 2006/12/07 | 1,220 | 1,230 | 1,207 | 1,207 | 5,500 |
| 2006/12/06 | 1,219 | 1,220 | 1,200 | 1,220 | 7,500 |
| 2006/12/05 | 1,234 | 1,235 | 1,198 | 1,221 | 17,900 |
| 2006/12/04 | 1,195 | 1,230 | 1,195 | 1,215 | 46,000 |
| 2006/12/01 | 1,181 | 1,195 | 1,180 | 1,181 | 9,700 |
| 2006/11/30 | 1,180 | 1,190 | 1,180 | 1,181 | 4,600 |
| 2006/11/29 | 1,149 | 1,180 | 1,149 | 1,180 | 4,600 |
| 2006/11/28 | 1,167 | 1,167 | 1,164 | 1,165 | 600 |
| 2006/11/27 | 1,120 | 1,165 | 1,110 | 1,150 | 500 |
| 2006/11/24 | 1,140 | 1,165 | 1,103 | 1,115 | 3,800 |
| 2006/11/22 | 1,070 | 1,100 | 1,070 | 1,100 | 3,200 |
| 2006/11/21 | 1,090 | 1,110 | 1,070 | 1,110 | 7,500 |
| 2006/11/20 | 1,145 | 1,145 | 1,100 | 1,100 | 25,900 |
| 2006/11/17 | 1,150 | 1,155 | 1,137 | 1,155 | 8,400 |
| 2006/11/16 | 1,142 | 1,159 | 1,141 | 1,159 | 9,300 |
| 2006/11/15 | 1,153 | 1,160 | 1,150 | 1,151 | 5,200 |
| 2006/11/14 | 1,150 | 1,158 | 1,150 | 1,154 | 8,300 |
| 2006/11/13 | 1,165 | 1,165 | 1,148 | 1,148 | 15,000 |
| 2006/11/10 | 1,205 | 1,205 | 1,176 | 1,176 | 5,200 |
| 2006/11/09 | 1,181 | 1,200 | 1,181 | 1,200 | 7,700 |
| 2006/11/08 | 1,210 | 1,215 | 1,190 | 1,191 | 21,600 |
| 2006/11/07 | 1,214 | 1,220 | 1,210 | 1,215 | 12,000 |
| 2006/11/06 | 1,210 | 1,215 | 1,210 | 1,210 | 14,600 |
| 2006/11/02 | 1,205 | 1,220 | 1,201 | 1,210 | 33,200 |
| 2006/11/01 | 1,190 | 1,220 | 1,190 | 1,220 | 52,700 |
| 2006/10/31 | 1,190 | 1,207 | 1,180 | 1,200 | 41,600 |
| 2006/10/30 | 1,190 | 1,206 | 1,190 | 1,199 | 60,400 |
| 2006/10/27 | 1,159 | 1,184 | 1,159 | 1,175 | 34,300 |
| 2006/10/26 | 1,130 | 1,160 | 1,126 | 1,150 | 30,600 |
| 2006/10/25 | 1,140 | 1,140 | 1,124 | 1,124 | 3,500 |
| 2006/10/24 | 1,133 | 1,140 | 1,130 | 1,139 | 7,700 |
| 2006/10/23 | 1,132 | 1,138 | 1,110 | 1,126 | 5,900 |
| 2006/10/20 | 1,125 | 1,144 | 1,125 | 1,141 | 8,200 |
| 2006/10/19 | 1,105 | 1,151 | 1,105 | 1,138 | 20,500 |
| 2006/10/18 | 1,095 | 1,117 | 1,085 | 1,117 | 7,300 |
| 2006/10/17 | 1,120 | 1,120 | 1,095 | 1,096 | 8,700 |
| 2006/10/16 | 1,125 | 1,130 | 1,088 | 1,112 | 27,000 |
| 2006/10/13 | 1,115 | 1,166 | 1,115 | 1,165 | 12,800 |
| 2006/10/12 | 1,084 | 1,115 | 1,065 | 1,115 | 6,000 |
| 2006/10/11 | 1,130 | 1,130 | 1,100 | 1,123 | 14,900 |
| 2006/10/10 | 1,149 | 1,172 | 1,135 | 1,135 | 8,900 |
| 2006/10/06 | 1,173 | 1,178 | 1,152 | 1,178 | 3,300 |
| 2006/10/05 | 1,170 | 1,190 | 1,161 | 1,171 | 6,500 |
| 2006/10/04 | 1,201 | 1,201 | 1,171 | 1,180 | 9,100 |
| 2006/10/03 | 1,180 | 1,210 | 1,158 | 1,210 | 39,800 |
| 2006/10/02 | 1,149 | 1,184 | 1,148 | 1,172 | 13,300 |
| 2006/09/29 | 1,135 | 1,150 | 1,102 | 1,150 | 5,400 |
| 2006/09/28 | 1,105 | 1,130 | 1,100 | 1,130 | 7,600 |
| 2006/09/27 | 1,085 | 1,090 | 1,063 | 1,090 | 5,500 |
| 2006/09/26 | 1,090 | 1,100 | 1,075 | 1,075 | 4,700 |
| 2006/09/25 | 1,100 | 1,100 | 1,085 | 1,090 | 17,100 |
| 2006/09/22 | 1,075 | 1,130 | 1,071 | 1,130 | 7,700 |
| 2006/09/21 | 1,082 | 1,118 | 1,081 | 1,100 | 4,200 |
| 2006/09/20 | 1,100 | 1,100 | 1,071 | 1,090 | 12,000 |
| 2006/09/19 | 1,141 | 1,141 | 1,096 | 1,100 | 18,400 |
| 2006/09/15 | 1,169 | 1,169 | 1,130 | 1,144 | 9,200 |
| 2006/09/14 | 1,157 | 1,190 | 1,157 | 1,165 | 13,200 |
| 2006/09/13 | 1,180 | 1,180 | 1,140 | 1,150 | 4,200 |
| 2006/09/12 | 1,169 | 1,170 | 1,153 | 1,170 | 2,700 |
| 2006/09/11 | 1,193 | 1,193 | 1,163 | 1,170 | 6,600 |
| 2006/09/08 | 1,179 | 1,207 | 1,165 | 1,192 | 29,600 |
| 2006/09/07 | 1,192 | 1,192 | 1,160 | 1,191 | 11,900 |
| 2006/09/06 | 1,208 | 1,210 | 1,196 | 1,196 | 12,900 |
| 2006/09/05 | 1,207 | 1,218 | 1,200 | 1,215 | 32,300 |
| 2006/09/04 | 1,160 | 1,220 | 1,160 | 1,201 | 21,500 |
| 2006/09/01 | 1,145 | 1,150 | 1,140 | 1,145 | 5,100 |
| 2006/08/31 | 1,150 | 1,165 | 1,136 | 1,145 | 6,900 |
| 2006/08/30 | 1,162 | 1,165 | 1,146 | 1,165 | 4,500 |
| 2006/08/29 | 1,187 | 1,187 | 1,160 | 1,165 | 2,900 |
| 2006/08/28 | 1,208 | 1,208 | 1,190 | 1,190 | 8,300 |
| 2006/08/25 | 1,214 | 1,214 | 1,200 | 1,210 | 7,600 |
| 2006/08/24 | 1,215 | 1,215 | 1,206 | 1,214 | 9,900 |
| 2006/08/23 | 1,183 | 1,230 | 1,182 | 1,215 | 15,100 |
| 2006/08/22 | 1,183 | 1,191 | 1,180 | 1,181 | 7,600 |
| 2006/08/21 | 1,203 | 1,213 | 1,185 | 1,185 | 6,000 |
| 2006/08/18 | 1,215 | 1,235 | 1,202 | 1,205 | 7,600 |
| 2006/08/17 | 1,220 | 1,241 | 1,220 | 1,235 | 14,100 |
| 2006/08/16 | 1,250 | 1,250 | 1,211 | 1,235 | 32,100 |
| 2006/08/15 | 1,240 | 1,260 | 1,230 | 1,241 | 39,100 |
| 2006/08/14 | 1,152 | 1,250 | 1,152 | 1,210 | 31,600 |
| 2006/08/11 | 1,150 | 1,170 | 1,130 | 1,152 | 13,700 |
| 2006/08/10 | 1,145 | 1,150 | 1,137 | 1,150 | 7,500 |
| 2006/08/09 | 1,160 | 1,175 | 1,138 | 1,150 | 13,900 |
| 2006/08/08 | 1,140 | 1,180 | 1,140 | 1,150 | 14,800 |
| 2006/08/07 | 1,188 | 1,190 | 1,130 | 1,130 | 28,000 |
| 2006/08/04 | 1,220 | 1,220 | 1,180 | 1,190 | 23,000 |
| 2006/08/03 | 1,172 | 1,205 | 1,172 | 1,205 | 34,200 |
| 2006/08/02 | 1,179 | 1,179 | 1,160 | 1,166 | 20,500 |
| 2006/08/01 | 1,175 | 1,208 | 1,163 | 1,179 | 68,700 |
| 2006/07/31 | 1,109 | 1,184 | 1,109 | 1,167 | 46,500 |
| 2006/07/28 | 1,046 | 1,100 | 1,012 | 1,094 | 37,800 |
| 2006/07/27 | 1,010 | 1,045 | 1,010 | 1,026 | 11,100 |
| 2006/07/26 | 1,078 | 1,078 | 1,010 | 1,040 | 12,200 |
| 2006/07/25 | 1,085 | 1,090 | 1,040 | 1,050 | 21,900 |
| 2006/07/24 | 1,016 | 1,030 | 985 | 1,030 | 30,500 |
| 2006/07/21 | 1,000 | 1,050 | 1,000 | 1,016 | 45,700 |
| 2006/07/20 | 990 | 1,060 | 982 | 1,060 | 115,700 |
| 2006/07/19 | 990 | 1,000 | 937 | 960 | 126,000 |
| 2006/07/18 | 1,010 | 1,010 | 1,010 | 1,010 | 125,300 |
| 2006/07/14 | 930 | 930 | 910 | 910 | 16,900 |
| 2006/07/13 | 961 | 970 | 930 | 930 | 16,900 |
| 2006/07/12 | 975 | 1,000 | 960 | 1,000 | 4,300 |
| 2006/07/11 | 971 | 985 | 970 | 985 | 1,600 |
| 2006/07/10 | 980 | 990 | 970 | 990 | 5,300 |
| 2006/07/07 | 1,000 | 1,001 | 990 | 999 | 8,100 |
| 2006/07/06 | 991 | 1,000 | 985 | 1,000 | 7,900 |
| 2006/07/05 | 999 | 999 | 980 | 990 | 7,900 |
| 2006/07/04 | 1,008 | 1,008 | 1,000 | 1,001 | 2,700 |
| 2006/07/03 | 1,010 | 1,010 | 1,000 | 1,000 | 22,400 |
| 2006/06/30 | 1,012 | 1,020 | 1,000 | 1,001 | 12,900 |
| 2006/06/29 | 1,007 | 1,015 | 968 | 1,010 | 11,100 |
| 2006/06/28 | 990 | 1,020 | 988 | 1,010 | 13,900 |
| 2006/06/27 | 1,009 | 1,010 | 1,009 | 1,010 | 3,400 |
| 2006/06/26 | 1,000 | 1,010 | 990 | 1,010 | 5,300 |
| 2006/06/23 | 1,000 | 1,005 | 980 | 1,005 | 14,200 |
| 2006/06/22 | 1,000 | 1,006 | 995 | 1,005 | 7,500 |
| 2006/06/21 | 990 | 1,010 | 990 | 990 | 1,100 |
| 2006/06/20 | 976 | 1,005 | 976 | 1,005 | 10,300 |
| 2006/06/19 | 982 | 1,010 | 981 | 1,004 | 4,400 |
| 2006/06/16 | 1,000 | 1,020 | 980 | 980 | 16,100 |
| 2006/06/15 | 962 | 970 | 955 | 958 | 5,100 |
| 2006/06/14 | 930 | 950 | 915 | 950 | 6,900 |
| 2006/06/13 | 990 | 990 | 940 | 940 | 4,000 |
| 2006/06/12 | 967 | 967 | 950 | 950 | 5,000 |
| 2006/06/09 | 921 | 960 | 921 | 957 | 7,700 |
| 2006/06/08 | 952 | 952 | 860 | 915 | 46,800 |
| 2006/06/07 | 980 | 980 | 957 | 960 | 13,800 |
| 2006/06/06 | 990 | 995 | 980 | 995 | 4,400 |
| 2006/06/05 | 980 | 1,010 | 980 | 1,010 | 12,100 |
| 2006/06/02 | 980 | 980 | 920 | 960 | 10,900 |
| 2006/06/01 | 985 | 1,000 | 985 | 995 | 28,000 |
| 2006/05/31 | 1,000 | 1,010 | 976 | 985 | 14,000 |
| 2006/05/30 | 1,060 | 1,060 | 1,005 | 1,030 | 8,300 |
| 2006/05/29 | 1,090 | 1,090 | 1,070 | 1,070 | 900 |
| 2006/05/26 | 1,090 | 1,090 | 1,050 | 1,080 | 16,100 |
| 2006/05/25 | 1,087 | 1,100 | 1,070 | 1,070 | 23,500 |
| 2006/05/24 | 1,089 | 1,090 | 1,050 | 1,063 | 13,700 |
| 2006/05/23 | 1,070 | 1,090 | 1,040 | 1,090 | 23,200 |
| 2006/05/22 | 1,090 | 1,160 | 1,090 | 1,090 | 2,600 |
| 2006/05/19 | 1,067 | 1,100 | 1,067 | 1,090 | 11,700 |
| 2006/05/18 | 1,089 | 1,089 | 1,045 | 1,087 | 5,500 |
| 2006/05/17 | 1,100 | 1,120 | 1,070 | 1,099 | 10,300 |
| 2006/05/16 | 1,130 | 1,150 | 1,100 | 1,100 | 5,200 |
| 2006/05/15 | 1,090 | 1,150 | 1,090 | 1,150 | 2,800 |
| 2006/05/12 | 1,149 | 1,160 | 1,135 | 1,150 | 14,700 |
| 2006/05/11 | 1,235 | 1,235 | 1,106 | 1,106 | 10,900 |
| 2006/05/10 | 1,245 | 1,255 | 1,240 | 1,245 | 2,900 |
| 2006/05/09 | 1,290 | 1,290 | 1,281 | 1,285 | 29,700 |
| 2006/05/08 | 1,298 | 1,300 | 1,251 | 1,298 | 40,800 |
| 2006/05/02 | 1,221 | 1,269 | 1,221 | 1,262 | 14,100 |
| 2006/05/01 | 1,230 | 1,230 | 1,215 | 1,218 | 12,600 |
| 2006/04/28 | 1,270 | 1,290 | 1,218 | 1,218 | 27,700 |
| 2006/04/27 | 1,183 | 1,265 | 1,182 | 1,265 | 27,100 |
| 2006/04/26 | 1,190 | 1,210 | 1,157 | 1,180 | 40,200 |
| 2006/04/25 | 1,042 | 1,160 | 1,042 | 1,130 | 29,600 |
| 2006/04/24 | 1,150 | 1,150 | 1,070 | 1,101 | 34,100 |
| 2006/04/21 | 1,270 | 1,270 | 1,193 | 1,221 | 29,300 |
| 2006/04/20 | 1,290 | 1,290 | 1,250 | 1,270 | 15,600 |
| 2006/04/19 | 1,272 | 1,305 | 1,270 | 1,270 | 16,500 |
| 2006/04/18 | 1,259 | 1,280 | 1,180 | 1,268 | 43,700 |
| 2006/04/17 | 1,320 | 1,321 | 1,280 | 1,280 | 36,500 |
| 2006/04/14 | 1,300 | 1,302 | 1,281 | 1,300 | 44,100 |
| 2006/04/13 | 1,300 | 1,320 | 1,250 | 1,280 | 48,600 |
| 2006/04/12 | 1,300 | 1,310 | 1,290 | 1,300 | 43,000 |
| 2006/04/11 | 1,330 | 1,353 | 1,281 | 1,310 | 100,300 |
| 2006/04/10 | 1,270 | 1,305 | 1,268 | 1,290 | 62,700 |
| 2006/04/07 | 1,239 | 1,280 | 1,239 | 1,269 | 52,100 |
| 2006/04/06 | 1,170 | 1,240 | 1,162 | 1,240 | 78,300 |
| 2006/04/05 | 1,170 | 1,210 | 1,160 | 1,160 | 62,700 |
| 2006/04/04 | 1,151 | 1,170 | 1,149 | 1,150 | 54,500 |
| 2006/04/03 | 1,131 | 1,160 | 1,124 | 1,140 | 25,100 |
| 2006/03/31 | 1,116 | 1,133 | 1,103 | 1,125 | 24,900 |
| 2006/03/30 | 1,040 | 1,118 | 1,040 | 1,112 | 41,900 |
| 2006/03/29 | 1,040 | 1,040 | 1,022 | 1,022 | 6,900 |
| 2006/03/28 | 1,040 | 1,040 | 1,020 | 1,024 | 900 |
| 2006/03/27 | 1,030 | 1,030 | 1,010 | 1,020 | 3,600 |
| 2006/03/24 | 1,045 | 1,045 | 1,035 | 1,035 | 2,000 |
| 2006/03/23 | 1,013 | 1,030 | 1,010 | 1,030 | 11,400 |
| 2006/03/22 | 1,029 | 1,029 | 1,010 | 1,010 | 2,200 |
| 2006/03/20 | 1,020 | 1,038 | 1,013 | 1,020 | 16,300 |
| 2006/03/17 | 999 | 1,000 | 998 | 1,000 | 18,600 |
| 2006/03/16 | 991 | 1,000 | 990 | 990 | 8,100 |
| 2006/03/15 | 1,000 | 1,000 | 995 | 995 | 2,700 |
| 2006/03/14 | 991 | 1,000 | 990 | 990 | 5,700 |
| 2006/03/13 | 996 | 1,010 | 992 | 1,010 | 7,300 |
| 2006/03/10 | 971 | 1,000 | 970 | 995 | 7,600 |
| 2006/03/09 | 970 | 980 | 970 | 974 | 8,100 |
| 2006/03/08 | 980 | 980 | 980 | 980 | 300 |
| 2006/03/07 | 1,000 | 1,000 | 980 | 980 | 1,100 |
| 2006/03/06 | 1,000 | 1,000 | 995 | 995 | 1,300 |
| 2006/03/03 | 979 | 1,000 | 975 | 1,000 | 28,100 |
| 2006/03/02 | 1,000 | 1,000 | 980 | 984 | 16,500 |
| 2006/03/01 | 1,039 | 1,039 | 1,000 | 1,019 | 3,700 |
| 2006/02/28 | 1,030 | 1,050 | 1,010 | 1,050 | 3,900 |
| 2006/02/27 | 1,067 | 1,068 | 1,013 | 1,068 | 4,500 |
| 2006/02/24 | 1,068 | 1,070 | 1,035 | 1,070 | 8,900 |
| 2006/02/23 | 1,005 | 1,029 | 1,000 | 1,028 | 2,600 |
| 2006/02/22 | 975 | 990 | 970 | 990 | 4,800 |
| 2006/02/21 | 920 | 950 | 911 | 935 | 9,400 |
| 2006/02/20 | 970 | 970 | 915 | 930 | 17,800 |
| 2006/02/17 | 1,045 | 1,045 | 980 | 980 | 16,900 |
| 2006/02/16 | 1,060 | 1,060 | 1,045 | 1,060 | 1,300 |
| 2006/02/15 | 1,080 | 1,100 | 1,060 | 1,060 | 6,400 |
| 2006/02/14 | 1,032 | 1,061 | 1,030 | 1,060 | 33,800 |
| 2006/02/13 | 1,180 | 1,180 | 1,052 | 1,052 | 18,700 |
| 2006/02/10 | 1,209 | 1,209 | 1,161 | 1,180 | 10,200 |
| 2006/02/09 | 1,201 | 1,210 | 1,190 | 1,200 | 25,900 |
| 2006/02/08 | 1,200 | 1,218 | 1,200 | 1,200 | 37,100 |
| 2006/02/07 | 1,190 | 1,200 | 1,175 | 1,200 | 24,800 |
| 2006/02/06 | 1,200 | 1,200 | 1,171 | 1,190 | 2,200 |
| 2006/02/03 | 1,156 | 1,196 | 1,156 | 1,180 | 9,900 |
| 2006/02/02 | 1,193 | 1,193 | 1,151 | 1,152 | 25,800 |
| 2006/02/01 | 1,205 | 1,210 | 1,198 | 1,198 | 9,300 |
| 2006/01/31 | 1,230 | 1,230 | 1,200 | 1,218 | 29,500 |
| 2006/01/30 | 1,249 | 1,249 | 1,210 | 1,220 | 36,400 |
| 2006/01/27 | 1,226 | 1,235 | 1,206 | 1,220 | 32,000 |
| 2006/01/26 | 1,200 | 1,249 | 1,190 | 1,200 | 73,400 |
| 2006/01/25 | 1,149 | 1,170 | 1,149 | 1,160 | 20,000 |
| 2006/01/24 | 1,115 | 1,160 | 1,110 | 1,110 | 26,500 |
| 2006/01/23 | 1,145 | 1,160 | 1,105 | 1,125 | 33,300 |
| 2006/01/20 | 1,180 | 1,190 | 1,150 | 1,185 | 53,600 |
| 2006/01/19 | 1,052 | 1,160 | 1,052 | 1,140 | 28,700 |
| 2006/01/18 | 1,086 | 1,086 | 1,000 | 1,083 | 75,200 |
| 2006/01/17 | 1,150 | 1,185 | 1,120 | 1,146 | 81,500 |
| 2006/01/16 | 1,170 | 1,195 | 1,150 | 1,179 | 103,200 |
| 2006/01/13 | 1,120 | 1,140 | 1,110 | 1,137 | 90,600 |
| 2006/01/12 | 1,050 | 1,180 | 1,050 | 1,111 | 148,300 |
| 2006/01/11 | 1,050 | 1,050 | 1,021 | 1,030 | 28,200 |
| 2006/01/10 | 1,020 | 1,060 | 1,012 | 1,038 | 88,200 |
| 2006/01/06 | 1,017 | 1,017 | 991 | 1,000 | 60,400 |
| 2006/01/05 | 998 | 1,000 | 991 | 1,000 | 44,000 |
| 2006/01/04 | 990 | 990 | 976 | 984 | 6,800 |