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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,650 | 6,780 | 6,600 | 6,670 | 179,800 |
| 2020/12/29 | 6,400 | 6,720 | 6,380 | 6,680 | 164,500 |
| 2020/12/28 | 6,320 | 6,530 | 6,280 | 6,450 | 160,600 |
| 2020/12/25 | 6,240 | 6,370 | 6,230 | 6,330 | 115,000 |
| 2020/12/24 | 6,140 | 6,340 | 6,020 | 6,270 | 236,400 |
| 2020/12/23 | 5,910 | 6,140 | 5,850 | 6,140 | 200,600 |
| 2020/12/22 | 5,900 | 6,030 | 5,800 | 5,830 | 114,000 |
| 2020/12/21 | 5,800 | 5,950 | 5,800 | 5,940 | 100,300 |
| 2020/12/18 | 5,790 | 5,920 | 5,720 | 5,800 | 146,500 |
| 2020/12/17 | 5,840 | 5,870 | 5,670 | 5,730 | 146,700 |
| 2020/12/16 | 5,680 | 5,680 | 5,530 | 5,610 | 70,100 |
| 2020/12/15 | 5,790 | 5,830 | 5,650 | 5,680 | 45,300 |
| 2020/12/14 | 5,850 | 5,890 | 5,720 | 5,740 | 54,600 |
| 2020/12/11 | 5,790 | 5,950 | 5,750 | 5,790 | 61,800 |
| 2020/12/10 | 5,840 | 5,840 | 5,720 | 5,790 | 59,900 |
| 2020/12/09 | 5,900 | 5,950 | 5,850 | 5,870 | 70,900 |
| 2020/12/08 | 5,670 | 5,940 | 5,650 | 5,890 | 102,000 |
| 2020/12/07 | 5,940 | 5,960 | 5,670 | 5,740 | 120,600 |
| 2020/12/04 | 5,960 | 5,960 | 5,650 | 5,890 | 233,000 |
| 2020/12/03 | 5,810 | 5,940 | 5,770 | 5,940 | 183,700 |
| 2020/12/02 | 5,710 | 5,820 | 5,670 | 5,770 | 192,200 |
| 2020/12/01 | 5,520 | 5,700 | 5,470 | 5,650 | 186,500 |
| 2020/11/30 | 5,580 | 5,600 | 5,420 | 5,420 | 160,700 |
| 2020/11/27 | 5,360 | 5,560 | 5,320 | 5,550 | 145,100 |
| 2020/11/26 | 5,310 | 5,390 | 5,230 | 5,380 | 146,300 |
| 2020/11/25 | 5,450 | 5,480 | 5,290 | 5,290 | 175,400 |
| 2020/11/24 | 5,430 | 5,500 | 5,360 | 5,430 | 186,000 |
| 2020/11/20 | 5,200 | 5,360 | 5,130 | 5,340 | 120,800 |
| 2020/11/19 | 5,350 | 5,350 | 5,140 | 5,250 | 234,700 |
| 2020/11/18 | 5,270 | 5,550 | 5,220 | 5,450 | 270,100 |
| 2020/11/17 | 5,380 | 5,440 | 5,270 | 5,320 | 244,600 |
| 2020/11/16 | 5,200 | 5,350 | 5,160 | 5,320 | 196,800 |
| 2020/11/13 | 5,080 | 5,160 | 5,040 | 5,140 | 130,100 |
| 2020/11/12 | 5,030 | 5,100 | 5,000 | 5,060 | 140,300 |
| 2020/11/11 | 4,850 | 4,985 | 4,820 | 4,960 | 93,800 |
| 2020/11/10 | 4,975 | 4,995 | 4,860 | 4,885 | 112,900 |
| 2020/11/09 | 4,985 | 5,050 | 4,970 | 5,020 | 124,500 |
| 2020/11/06 | 4,980 | 4,980 | 4,870 | 4,915 | 76,600 |
| 2020/11/05 | 4,785 | 4,970 | 4,770 | 4,935 | 146,800 |
| 2020/11/04 | 4,700 | 4,765 | 4,650 | 4,750 | 87,100 |
| 2020/11/02 | 4,645 | 4,660 | 4,510 | 4,585 | 93,200 |
| 2020/10/30 | 4,650 | 4,755 | 4,610 | 4,615 | 132,900 |
| 2020/10/29 | 4,560 | 4,625 | 4,520 | 4,610 | 110,700 |
| 2020/10/28 | 4,720 | 4,750 | 4,600 | 4,620 | 160,600 |
| 2020/10/27 | 4,700 | 4,825 | 4,675 | 4,790 | 156,400 |
| 2020/10/26 | 4,875 | 4,910 | 4,790 | 4,810 | 93,700 |
| 2020/10/23 | 4,890 | 4,890 | 4,740 | 4,830 | 134,700 |
| 2020/10/22 | 4,980 | 4,980 | 4,790 | 4,840 | 173,000 |
| 2020/10/21 | 5,150 | 5,230 | 5,050 | 5,050 | 112,400 |
| 2020/10/20 | 5,100 | 5,200 | 5,080 | 5,200 | 118,400 |
| 2020/10/19 | 5,010 | 5,170 | 4,985 | 5,130 | 160,500 |
| 2020/10/16 | 5,030 | 5,090 | 4,930 | 4,990 | 177,600 |
| 2020/10/15 | 5,130 | 5,200 | 5,020 | 5,040 | 205,700 |
| 2020/10/14 | 5,210 | 5,590 | 5,180 | 5,210 | 380,800 |
| 2020/10/13 | 5,110 | 5,200 | 4,990 | 5,190 | 246,200 |
| 2020/10/12 | 5,200 | 5,270 | 5,010 | 5,110 | 428,500 |
| 2020/10/09 | 5,300 | 5,420 | 5,260 | 5,400 | 365,200 |
| 2020/10/08 | 5,040 | 5,300 | 5,010 | 5,290 | 293,100 |
| 2020/10/07 | 4,970 | 5,050 | 4,955 | 5,030 | 71,600 |
| 2020/10/06 | 5,000 | 5,050 | 4,960 | 5,000 | 80,900 |
| 2020/10/05 | 4,910 | 5,000 | 4,865 | 4,915 | 83,700 |
| 2020/10/02 | 5,010 | 5,060 | 4,845 | 4,855 | 121,600 |
| 2020/09/30 | 5,110 | 5,160 | 4,955 | 4,955 | 129,200 |
| 2020/09/29 | 4,955 | 5,110 | 4,955 | 5,100 | 179,200 |
| 2020/09/28 | 5,070 | 5,070 | 4,870 | 4,965 | 176,400 |
| 2020/09/25 | 4,990 | 5,080 | 4,975 | 5,020 | 104,000 |
| 2020/09/24 | 4,925 | 5,040 | 4,900 | 4,950 | 113,200 |
| 2020/09/23 | 4,990 | 5,020 | 4,915 | 4,995 | 128,900 |
| 2020/09/18 | 4,950 | 5,080 | 4,920 | 4,985 | 159,200 |
| 2020/09/17 | 4,930 | 4,985 | 4,840 | 4,895 | 146,300 |
| 2020/09/16 | 4,740 | 4,930 | 4,740 | 4,930 | 135,400 |
| 2020/09/15 | 4,590 | 4,695 | 4,590 | 4,645 | 80,300 |
| 2020/09/14 | 4,565 | 4,605 | 4,525 | 4,585 | 94,400 |
| 2020/09/11 | 4,645 | 4,650 | 4,575 | 4,635 | 74,800 |
| 2020/09/10 | 4,755 | 4,790 | 4,600 | 4,615 | 85,800 |
| 2020/09/09 | 4,700 | 4,715 | 4,605 | 4,695 | 70,600 |
| 2020/09/08 | 4,700 | 4,780 | 4,605 | 4,780 | 83,400 |
| 2020/09/07 | 4,765 | 4,835 | 4,620 | 4,630 | 179,600 |
| 2020/09/04 | 4,785 | 4,825 | 4,740 | 4,815 | 97,900 |
| 2020/09/03 | 5,000 | 5,010 | 4,885 | 4,925 | 83,300 |
| 2020/09/02 | 4,910 | 5,020 | 4,865 | 4,930 | 74,900 |
| 2020/09/01 | 4,915 | 4,940 | 4,835 | 4,895 | 133,700 |
| 2020/08/31 | 4,845 | 4,980 | 4,845 | 4,965 | 94,500 |
| 2020/08/28 | 4,915 | 4,950 | 4,725 | 4,775 | 241,600 |
| 2020/08/27 | 5,040 | 5,040 | 4,950 | 4,970 | 123,400 |
| 2020/08/26 | 5,090 | 5,100 | 5,000 | 5,100 | 72,400 |
| 2020/08/25 | 5,200 | 5,220 | 5,070 | 5,070 | 99,000 |
| 2020/08/24 | 5,070 | 5,150 | 5,040 | 5,150 | 78,400 |
| 2020/08/21 | 5,150 | 5,200 | 5,040 | 5,110 | 99,800 |
| 2020/08/20 | 5,290 | 5,290 | 5,070 | 5,080 | 184,400 |
| 2020/08/19 | 5,490 | 5,490 | 5,340 | 5,390 | 106,000 |
| 2020/08/18 | 5,500 | 5,600 | 5,440 | 5,520 | 138,700 |
| 2020/08/17 | 5,440 | 5,550 | 5,410 | 5,450 | 113,300 |
| 2020/08/14 | 5,450 | 5,550 | 5,430 | 5,510 | 168,800 |
| 2020/08/13 | 5,350 | 5,520 | 5,320 | 5,440 | 232,100 |
| 2020/08/12 | 5,040 | 5,180 | 5,030 | 5,160 | 163,400 |
| 2020/08/11 | 5,030 | 5,170 | 4,935 | 5,100 | 138,500 |
| 2020/08/07 | 5,250 | 5,250 | 5,040 | 5,090 | 167,500 |
| 2020/08/06 | 5,330 | 5,340 | 5,150 | 5,280 | 206,400 |
| 2020/08/05 | 5,390 | 5,460 | 5,260 | 5,380 | 227,200 |
| 2020/08/04 | 5,580 | 5,620 | 5,360 | 5,410 | 219,500 |
| 2020/08/03 | 5,450 | 5,530 | 5,350 | 5,440 | 209,400 |
| 2020/07/31 | 5,610 | 5,660 | 5,320 | 5,350 | 347,300 |
| 2020/07/30 | 5,720 | 5,780 | 5,650 | 5,670 | 191,000 |
| 2020/07/29 | 5,920 | 5,930 | 5,630 | 5,670 | 267,000 |
| 2020/07/28 | 5,980 | 6,080 | 5,840 | 5,870 | 314,600 |
| 2020/07/27 | 6,020 | 6,040 | 5,830 | 5,900 | 337,300 |
| 2020/07/22 | 6,100 | 6,170 | 6,030 | 6,120 | 236,200 |
| 2020/07/21 | 6,000 | 6,260 | 5,980 | 6,240 | 475,300 |
| 2020/07/20 | 5,970 | 6,130 | 5,790 | 5,900 | 382,700 |
| 2020/07/17 | 5,630 | 5,860 | 5,630 | 5,830 | 305,700 |
| 2020/07/16 | 5,770 | 5,790 | 5,580 | 5,600 | 272,100 |
| 2020/07/15 | 5,880 | 5,900 | 5,680 | 5,840 | 249,400 |
| 2020/07/14 | 5,710 | 5,870 | 5,610 | 5,830 | 296,600 |
| 2020/07/13 | 5,950 | 5,980 | 5,520 | 5,840 | 762,900 |
| 2020/07/10 | 5,950 | 6,150 | 5,880 | 6,020 | 500,700 |
| 2020/07/09 | 5,890 | 5,920 | 5,750 | 5,880 | 214,000 |
| 2020/07/08 | 5,690 | 5,960 | 5,650 | 5,800 | 359,200 |
| 2020/07/07 | 5,610 | 5,860 | 5,600 | 5,750 | 468,900 |
| 2020/07/06 | 5,420 | 5,520 | 5,390 | 5,510 | 130,800 |
| 2020/07/03 | 5,260 | 5,450 | 5,160 | 5,420 | 145,500 |
| 2020/07/02 | 5,500 | 5,500 | 5,210 | 5,320 | 273,500 |
| 2020/07/01 | 5,440 | 5,610 | 5,370 | 5,430 | 254,500 |
| 2020/06/30 | 5,510 | 5,510 | 5,240 | 5,330 | 198,700 |
| 2020/06/29 | 5,450 | 5,630 | 5,390 | 5,430 | 179,800 |
| 2020/06/26 | 5,520 | 5,550 | 5,350 | 5,490 | 166,300 |
| 2020/06/25 | 5,520 | 5,550 | 5,450 | 5,480 | 125,700 |
| 2020/06/24 | 5,510 | 5,590 | 5,450 | 5,540 | 98,000 |
| 2020/06/23 | 5,560 | 5,630 | 5,390 | 5,480 | 200,800 |
| 2020/06/22 | 5,440 | 5,510 | 5,320 | 5,460 | 150,800 |
| 2020/06/19 | 5,410 | 5,520 | 5,350 | 5,460 | 190,400 |
| 2020/06/18 | 5,500 | 5,570 | 5,260 | 5,320 | 210,700 |
| 2020/06/17 | 5,240 | 5,480 | 5,240 | 5,470 | 233,200 |
| 2020/06/16 | 5,150 | 5,330 | 5,120 | 5,270 | 191,400 |
| 2020/06/15 | 5,250 | 5,250 | 4,905 | 4,915 | 241,000 |
| 2020/06/12 | 4,990 | 5,280 | 4,935 | 5,210 | 309,100 |
| 2020/06/11 | 5,420 | 5,640 | 5,220 | 5,260 | 329,600 |
| 2020/06/10 | 5,220 | 5,430 | 5,210 | 5,380 | 211,500 |
| 2020/06/09 | 5,210 | 5,250 | 5,080 | 5,240 | 152,700 |
| 2020/06/08 | 5,270 | 5,280 | 5,160 | 5,230 | 152,000 |
| 2020/06/05 | 5,140 | 5,230 | 5,040 | 5,220 | 226,300 |
| 2020/06/04 | 5,240 | 5,350 | 5,160 | 5,200 | 219,400 |
| 2020/06/03 | 5,430 | 5,460 | 5,130 | 5,230 | 263,800 |
| 2020/06/02 | 5,420 | 5,450 | 5,210 | 5,350 | 337,800 |
| 2020/06/01 | 4,900 | 5,300 | 4,890 | 5,300 | 431,600 |
| 2020/05/29 | 4,740 | 4,945 | 4,710 | 4,875 | 181,000 |
| 2020/05/28 | 4,980 | 4,980 | 4,760 | 4,810 | 227,000 |
| 2020/05/27 | 4,995 | 5,000 | 4,895 | 4,960 | 169,200 |
| 2020/05/26 | 5,030 | 5,050 | 4,955 | 5,000 | 128,300 |
| 2020/05/25 | 5,000 | 5,030 | 4,930 | 5,020 | 126,200 |
| 2020/05/22 | 5,020 | 5,020 | 4,925 | 4,965 | 122,100 |
| 2020/05/21 | 5,050 | 5,120 | 4,900 | 4,985 | 190,200 |
| 2020/05/20 | 4,855 | 4,945 | 4,750 | 4,920 | 231,500 |
| 2020/05/19 | 5,030 | 5,080 | 4,850 | 4,915 | 144,500 |
| 2020/05/18 | 5,150 | 5,160 | 4,850 | 4,905 | 262,200 |
| 2020/05/15 | 5,080 | 5,140 | 4,935 | 5,110 | 230,200 |
| 2020/05/14 | 5,100 | 5,240 | 4,955 | 5,000 | 251,500 |
| 2020/05/13 | 4,965 | 5,200 | 4,910 | 5,140 | 301,500 |
| 2020/05/12 | 4,830 | 5,160 | 4,810 | 5,120 | 417,900 |
| 2020/05/11 | 5,000 | 5,060 | 4,795 | 4,795 | 285,600 |
| 2020/05/08 | 4,930 | 5,030 | 4,805 | 4,900 | 281,300 |
| 2020/05/07 | 4,645 | 4,980 | 4,640 | 4,915 | 561,300 |
| 2020/05/01 | 4,450 | 4,560 | 4,340 | 4,525 | 208,400 |
| 2020/04/30 | 4,550 | 4,590 | 4,465 | 4,505 | 253,500 |
| 2020/04/28 | 4,325 | 4,460 | 4,265 | 4,415 | 237,300 |
| 2020/04/27 | 4,195 | 4,340 | 4,140 | 4,300 | 211,400 |
| 2020/04/24 | 4,310 | 4,315 | 4,095 | 4,110 | 263,900 |
| 2020/04/23 | 4,560 | 4,560 | 4,310 | 4,380 | 193,000 |
| 2020/04/22 | 4,275 | 4,455 | 4,200 | 4,430 | 343,700 |
| 2020/04/21 | 4,555 | 4,555 | 4,290 | 4,385 | 364,600 |
| 2020/04/20 | 4,385 | 4,655 | 4,365 | 4,560 | 474,700 |
| 2020/04/17 | 4,440 | 4,525 | 4,325 | 4,335 | 339,000 |
| 2020/04/16 | 4,130 | 4,360 | 4,110 | 4,340 | 250,800 |
| 2020/04/15 | 4,220 | 4,395 | 4,175 | 4,230 | 360,700 |
| 2020/04/14 | 4,100 | 4,235 | 3,960 | 4,185 | 518,400 |
| 2020/04/13 | 4,150 | 4,150 | 4,005 | 4,125 | 849,300 |
| 2020/04/10 | 3,400 | 3,475 | 3,295 | 3,450 | 161,800 |
| 2020/04/09 | 3,345 | 3,445 | 3,245 | 3,410 | 214,800 |
| 2020/04/08 | 3,170 | 3,300 | 3,095 | 3,240 | 143,100 |
| 2020/04/07 | 3,150 | 3,225 | 3,065 | 3,175 | 132,100 |
| 2020/04/06 | 2,840 | 3,025 | 2,772 | 3,015 | 124,600 |
| 2020/04/03 | 2,998 | 2,999 | 2,763 | 2,831 | 120,900 |
| 2020/04/02 | 2,901 | 2,981 | 2,859 | 2,905 | 100,700 |
| 2020/04/01 | 3,050 | 3,120 | 2,945 | 2,990 | 158,900 |
| 2020/03/31 | 2,981 | 3,190 | 2,981 | 3,105 | 183,100 |
| 2020/03/30 | 2,872 | 2,960 | 2,842 | 2,917 | 128,900 |
| 2020/03/27 | 3,010 | 3,085 | 2,892 | 2,972 | 140,800 |
| 2020/03/26 | 3,120 | 3,190 | 2,889 | 2,918 | 222,000 |
| 2020/03/25 | 3,270 | 3,270 | 3,040 | 3,185 | 231,100 |
| 2020/03/24 | 2,803 | 3,065 | 2,800 | 2,979 | 235,400 |
| 2020/03/23 | 2,605 | 2,740 | 2,538 | 2,703 | 220,700 |
| 2020/03/19 | 2,741 | 2,747 | 2,522 | 2,588 | 266,200 |
| 2020/03/18 | 2,820 | 2,870 | 2,665 | 2,691 | 238,000 |
| 2020/03/17 | 2,373 | 2,718 | 2,334 | 2,670 | 279,800 |
| 2020/03/16 | 2,541 | 2,689 | 2,445 | 2,492 | 322,100 |
| 2020/03/13 | 2,378 | 2,550 | 2,320 | 2,441 | 378,400 |
| 2020/03/12 | 2,798 | 2,910 | 2,672 | 2,728 | 292,500 |
| 2020/03/11 | 3,120 | 3,140 | 2,907 | 2,912 | 179,400 |
| 2020/03/10 | 2,813 | 3,155 | 2,732 | 3,115 | 335,900 |
| 2020/03/09 | 3,130 | 3,200 | 2,976 | 2,990 | 220,600 |
| 2020/03/06 | 3,405 | 3,460 | 3,320 | 3,340 | 123,500 |
| 2020/03/05 | 3,595 | 3,630 | 3,435 | 3,475 | 154,600 |
| 2020/03/04 | 3,440 | 3,640 | 3,420 | 3,525 | 195,900 |
| 2020/03/03 | 3,700 | 3,720 | 3,490 | 3,490 | 176,300 |
| 2020/03/02 | 3,325 | 3,655 | 3,320 | 3,560 | 225,300 |
| 2020/02/28 | 3,340 | 3,450 | 3,285 | 3,310 | 263,900 |
| 2020/02/27 | 3,695 | 3,725 | 3,515 | 3,550 | 187,900 |
| 2020/02/26 | 3,680 | 3,770 | 3,635 | 3,750 | 144,800 |
| 2020/02/25 | 3,615 | 3,765 | 3,610 | 3,735 | 236,300 |
| 2020/02/21 | 3,940 | 4,030 | 3,925 | 3,935 | 95,800 |
| 2020/02/20 | 4,100 | 4,155 | 3,945 | 3,965 | 146,300 |
| 2020/02/19 | 3,965 | 4,030 | 3,910 | 4,025 | 190,500 |
| 2020/02/18 | 4,180 | 4,180 | 3,815 | 3,925 | 287,500 |
| 2020/02/17 | 4,290 | 4,310 | 4,175 | 4,250 | 141,000 |
| 2020/02/14 | 4,320 | 4,460 | 4,275 | 4,390 | 220,700 |
| 2020/02/13 | 4,285 | 4,325 | 4,260 | 4,310 | 146,900 |
| 2020/02/12 | 4,165 | 4,290 | 4,155 | 4,260 | 146,800 |
| 2020/02/10 | 4,080 | 4,160 | 4,080 | 4,095 | 64,000 |
| 2020/02/07 | 4,190 | 4,235 | 4,120 | 4,165 | 99,400 |
| 2020/02/06 | 4,220 | 4,245 | 4,160 | 4,195 | 143,100 |
| 2020/02/05 | 4,290 | 4,335 | 4,155 | 4,160 | 214,700 |
| 2020/02/04 | 4,060 | 4,160 | 3,990 | 4,140 | 160,000 |
| 2020/02/03 | 3,800 | 4,065 | 3,800 | 4,060 | 265,200 |
| 2020/01/31 | 4,110 | 4,250 | 4,110 | 4,135 | 197,200 |
| 2020/01/30 | 4,300 | 4,335 | 3,990 | 4,100 | 287,400 |
| 2020/01/29 | 4,490 | 4,515 | 4,325 | 4,330 | 200,700 |
| 2020/01/28 | 4,400 | 4,455 | 4,315 | 4,450 | 305,700 |
| 2020/01/27 | 4,530 | 4,610 | 4,510 | 4,515 | 268,100 |
| 2020/01/24 | 4,750 | 4,840 | 4,690 | 4,700 | 273,400 |
| 2020/01/23 | 4,670 | 4,800 | 4,650 | 4,755 | 614,300 |
| 2020/01/22 | 4,425 | 4,660 | 4,405 | 4,630 | 326,300 |
| 2020/01/21 | 4,490 | 4,490 | 4,350 | 4,435 | 246,800 |
| 2020/01/20 | 4,580 | 4,615 | 4,455 | 4,490 | 267,600 |
| 2020/01/17 | 4,645 | 4,745 | 4,605 | 4,610 | 447,100 |
| 2020/01/16 | 4,640 | 4,675 | 4,520 | 4,585 | 292,300 |
| 2020/01/15 | 4,695 | 4,730 | 4,555 | 4,645 | 385,200 |
| 2020/01/14 | 4,840 | 4,850 | 4,410 | 4,660 | 1,354,800 |
| 2020/01/10 | 4,425 | 4,600 | 4,375 | 4,560 | 467,900 |
| 2020/01/09 | 4,380 | 4,550 | 4,330 | 4,370 | 431,700 |
| 2020/01/08 | 4,350 | 4,350 | 4,105 | 4,260 | 305,100 |
| 2020/01/07 | 4,330 | 4,410 | 4,285 | 4,350 | 227,000 |
| 2020/01/06 | 4,250 | 4,420 | 4,215 | 4,290 | 262,000 |