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 |
|---|---|---|---|---|---|
| 1998/12/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1998/12/25 | 600 | 600 | 600 | 600 | 2,000 |
| 1998/12/18 | 600 | 600 | 600 | 600 | 6,000 |
| 1998/12/16 | 600 | 600 | 600 | 600 | 2,000 |
| 1998/12/15 | 600 | 600 | 600 | 600 | 2,000 |
| 1998/12/11 | 625 | 625 | 625 | 625 | 1,000 |
| 1998/12/10 | 635 | 635 | 635 | 635 | 1,000 |
| 1998/12/08 | 650 | 650 | 635 | 635 | 2,000 |
| 1998/12/07 | 650 | 650 | 650 | 650 | 1,000 |
| 1998/12/04 | 650 | 650 | 650 | 650 | 2,000 |
| 1998/12/02 | 670 | 670 | 670 | 670 | 2,000 |
| 1998/11/27 | 650 | 650 | 650 | 650 | 1,000 |
| 1998/11/25 | 600 | 600 | 600 | 600 | 2,000 |
| 1998/11/24 | 570 | 570 | 570 | 570 | 1,000 |
| 1998/11/20 | 570 | 570 | 570 | 570 | 1,000 |
| 1998/11/18 | 599 | 599 | 599 | 599 | 2,000 |
| 1998/11/17 | 600 | 600 | 600 | 600 | 2,000 |
| 1998/11/12 | 485 | 485 | 485 | 485 | 1,000 |
| 1998/11/10 | 471 | 471 | 470 | 470 | 3,000 |
| 1998/11/05 | 453 | 453 | 453 | 453 | 1,000 |
| 1998/10/29 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/10/28 | 450 | 450 | 450 | 450 | 3,000 |
| 1998/10/27 | 459 | 459 | 459 | 459 | 3,000 |
| 1998/10/23 | 460 | 460 | 460 | 460 | 2,000 |
| 1998/10/22 | 420 | 440 | 410 | 440 | 9,000 |
| 1998/10/21 | 420 | 420 | 420 | 420 | 2,000 |
| 1998/10/20 | 420 | 420 | 420 | 420 | 1,000 |
| 1998/10/19 | 420 | 430 | 420 | 430 | 6,000 |
| 1998/10/14 | 420 | 420 | 420 | 420 | 2,000 |
| 1998/10/13 | 419 | 420 | 419 | 420 | 3,000 |
| 1998/10/12 | 420 | 420 | 419 | 419 | 2,000 |
| 1998/10/09 | 420 | 420 | 420 | 420 | 1,000 |
| 1998/10/08 | 420 | 420 | 420 | 420 | 4,000 |
| 1998/10/07 | 420 | 420 | 420 | 420 | 1,000 |
| 1998/10/06 | 420 | 420 | 420 | 420 | 1,000 |
| 1998/10/05 | 420 | 420 | 420 | 420 | 3,000 |
| 1998/10/02 | 421 | 421 | 421 | 421 | 1,000 |
| 1998/09/25 | 450 | 450 | 450 | 450 | 3,000 |
| 1998/09/24 | 439 | 439 | 430 | 430 | 4,000 |
| 1998/09/22 | 430 | 440 | 430 | 440 | 4,000 |
| 1998/09/21 | 439 | 439 | 439 | 439 | 1,000 |
| 1998/09/18 | 440 | 440 | 440 | 440 | 3,000 |
| 1998/09/17 | 422 | 422 | 422 | 422 | 1,000 |
| 1998/09/16 | 430 | 430 | 420 | 421 | 5,000 |
| 1998/09/14 | 420 | 430 | 420 | 430 | 3,000 |
| 1998/09/11 | 499 | 499 | 400 | 400 | 18,000 |
| 1998/09/10 | 500 | 500 | 500 | 500 | 5,000 |
| 1998/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/08/25 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 1998/08/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1998/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/08/12 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1998/08/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1998/08/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/08/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1998/07/28 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1998/07/27 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1998/07/23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1998/07/22 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1998/07/21 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 |
| 1998/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/07/08 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 1998/07/07 | 1,300 | 1,310 | 1,300 | 1,310 | 17,000 |
| 1998/07/03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1998/07/02 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1998/06/30 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1998/06/25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1998/06/23 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1998/06/22 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 1998/06/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/06/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/06/08 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 1998/06/03 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1998/06/01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1998/05/29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1998/05/28 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1998/05/27 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 1998/05/26 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1998/05/25 | 1,360 | 1,360 | 1,330 | 1,350 | 11,000 |
| 1998/05/22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1998/05/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/05/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/05/12 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 |
| 1998/05/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/04/30 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 |
| 1998/04/24 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 |
| 1998/04/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1998/04/17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1998/04/16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1998/04/08 | 1,440 | 1,440 | 1,350 | 1,350 | 4,000 |
| 1998/04/07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1998/04/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1998/04/01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1998/03/31 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 |
| 1998/03/30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1998/03/27 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1998/03/25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1998/03/18 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 |
| 1998/03/13 | 1,500 | 1,500 | 1,450 | 1,500 | 3,000 |
| 1998/03/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/03/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/03/05 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
| 1998/03/04 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1998/03/02 | 1,580 | 1,580 | 1,560 | 1,560 | 5,000 |
| 1998/02/27 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 |
| 1998/02/26 | 1,560 | 1,580 | 1,560 | 1,580 | 8,000 |
| 1998/02/25 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 |
| 1998/02/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1998/02/23 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1998/02/20 | 1,610 | 1,690 | 1,600 | 1,690 | 8,000 |
| 1998/02/19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1998/02/18 | 1,600 | 1,700 | 1,600 | 1,690 | 12,000 |
| 1998/02/13 | 1,690 | 1,710 | 1,690 | 1,710 | 5,000 |
| 1998/02/09 | 1,750 | 1,750 | 1,730 | 1,740 | 6,000 |
| 1998/02/06 | 1,740 | 1,790 | 1,740 | 1,750 | 5,000 |
| 1998/02/05 | 1,780 | 1,780 | 1,740 | 1,740 | 12,000 |
| 1998/02/04 | 1,890 | 1,890 | 1,830 | 1,830 | 8,000 |
| 1998/02/03 | 1,750 | 1,920 | 1,740 | 1,920 | 52,000 |
| 1998/02/02 | 1,650 | 1,710 | 1,650 | 1,710 | 5,000 |
| 1998/01/30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1998/01/29 | 1,710 | 1,710 | 1,650 | 1,650 | 8,000 |
| 1998/01/28 | 1,730 | 1,730 | 1,720 | 1,730 | 4,000 |
| 1998/01/27 | 1,710 | 1,750 | 1,710 | 1,740 | 3,000 |
| 1998/01/26 | 1,730 | 1,750 | 1,710 | 1,710 | 19,000 |
| 1998/01/23 | 1,770 | 1,770 | 1,730 | 1,730 | 10,000 |
| 1998/01/22 | 1,740 | 1,800 | 1,740 | 1,770 | 20,000 |
| 1998/01/21 | 1,710 | 1,770 | 1,710 | 1,770 | 7,000 |
| 1998/01/20 | 1,830 | 1,840 | 1,740 | 1,740 | 11,000 |
| 1998/01/19 | 1,840 | 1,840 | 1,810 | 1,840 | 6,000 |
| 1998/01/16 | 1,780 | 1,900 | 1,740 | 1,900 | 22,000 |
| 1998/01/14 | 1,600 | 1,820 | 1,600 | 1,740 | 44,000 |
| 1998/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 |
| 1998/01/12 | 1,950 | 1,950 | 1,900 | 1,900 | 11,000 |
| 1998/01/09 | 2,000 | 2,050 | 1,990 | 2,050 | 27,000 |
| 1998/01/08 | 2,050 | 2,150 | 1,980 | 2,050 | 115,000 |
| 1998/01/07 | 1,730 | 2,020 | 1,730 | 2,010 | 166,000 |
| 1998/01/06 | 1,710 | 1,720 | 1,680 | 1,720 | 26,000 |
| 1998/01/05 | 1,740 | 1,750 | 1,700 | 1,710 | 16,000 |