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 |
|---|---|---|---|---|---|
| 2005/12/30 | 948 | 965 | 948 | 965 | 4,700 |
| 2005/12/29 | 950 | 952 | 930 | 942 | 30,800 |
| 2005/12/28 | 965 | 965 | 950 | 952 | 19,000 |
| 2005/12/27 | 950 | 966 | 945 | 956 | 33,100 |
| 2005/12/26 | 951 | 958 | 947 | 958 | 47,300 |
| 2005/12/22 | 955 | 970 | 955 | 958 | 19,000 |
| 2005/12/21 | 980 | 980 | 950 | 964 | 43,600 |
| 2005/12/20 | 997 | 997 | 965 | 990 | 27,600 |
| 2005/12/19 | 1,000 | 1,010 | 994 | 999 | 19,700 |
| 2005/12/16 | 1,002 | 1,011 | 1,001 | 1,001 | 13,200 |
| 2005/12/15 | 1,010 | 1,020 | 1,000 | 1,002 | 18,100 |
| 2005/12/14 | 1,030 | 1,045 | 1,011 | 1,013 | 35,700 |
| 2005/12/13 | 1,010 | 1,029 | 1,010 | 1,020 | 20,900 |
| 2005/12/12 | 1,006 | 1,014 | 1,006 | 1,010 | 11,500 |
| 2005/12/09 | 985 | 1,000 | 982 | 1,000 | 11,600 |
| 2005/12/08 | 992 | 992 | 983 | 983 | 10,200 |
| 2005/12/07 | 995 | 998 | 992 | 994 | 7,900 |
| 2005/12/06 | 993 | 995 | 991 | 991 | 3,400 |
| 2005/12/05 | 996 | 999 | 983 | 998 | 19,700 |
| 2005/12/02 | 1,002 | 1,002 | 994 | 996 | 16,900 |
| 2005/12/01 | 980 | 995 | 975 | 994 | 20,800 |
| 2005/11/30 | 1,003 | 1,003 | 982 | 984 | 24,500 |
| 2005/11/29 | 999 | 1,025 | 997 | 1,000 | 38,000 |
| 2005/11/28 | 989 | 1,020 | 981 | 990 | 30,900 |
| 2005/11/25 | 970 | 980 | 970 | 979 | 17,600 |
| 2005/11/24 | 970 | 975 | 960 | 969 | 16,500 |
| 2005/11/22 | 961 | 970 | 950 | 970 | 6,300 |
| 2005/11/21 | 970 | 970 | 965 | 965 | 8,900 |
| 2005/11/18 | 962 | 975 | 961 | 965 | 6,800 |
| 2005/11/17 | 966 | 977 | 960 | 962 | 17,900 |
| 2005/11/16 | 977 | 984 | 970 | 984 | 3,400 |
| 2005/11/15 | 984 | 984 | 952 | 980 | 8,700 |
| 2005/11/14 | 975 | 979 | 970 | 978 | 9,700 |
| 2005/11/11 | 965 | 979 | 950 | 979 | 10,100 |
| 2005/11/10 | 960 | 960 | 940 | 945 | 10,600 |
| 2005/11/09 | 979 | 979 | 960 | 962 | 9,100 |
| 2005/11/08 | 982 | 984 | 965 | 984 | 9,200 |
| 2005/11/07 | 945 | 980 | 935 | 980 | 16,200 |
| 2005/11/04 | 919 | 945 | 919 | 945 | 21,400 |
| 2005/11/02 | 915 | 920 | 905 | 920 | 17,100 |
| 2005/11/01 | 932 | 933 | 915 | 915 | 5,200 |
| 2005/10/31 | 924 | 931 | 900 | 931 | 18,000 |
| 2005/10/28 | 932 | 932 | 926 | 930 | 18,200 |
| 2005/10/27 | 932 | 932 | 925 | 932 | 9,000 |
| 2005/10/26 | 921 | 937 | 910 | 933 | 7,100 |
| 2005/10/25 | 938 | 938 | 921 | 934 | 3,900 |
| 2005/10/24 | 910 | 931 | 906 | 931 | 2,800 |
| 2005/10/21 | 930 | 930 | 920 | 930 | 4,200 |
| 2005/10/20 | 930 | 939 | 918 | 939 | 11,800 |
| 2005/10/19 | 930 | 930 | 915 | 930 | 12,700 |
| 2005/10/18 | 950 | 950 | 930 | 945 | 13,700 |
| 2005/10/17 | 970 | 975 | 939 | 950 | 18,200 |
| 2005/10/14 | 980 | 989 | 955 | 989 | 12,700 |
| 2005/10/13 | 990 | 990 | 970 | 988 | 5,900 |
| 2005/10/12 | 975 | 989 | 975 | 985 | 7,400 |
| 2005/10/11 | 990 | 1,000 | 971 | 975 | 15,900 |
| 2005/10/07 | 980 | 980 | 970 | 980 | 7,300 |
| 2005/10/06 | 995 | 995 | 980 | 980 | 3,700 |
| 2005/10/05 | 990 | 990 | 967 | 990 | 24,800 |
| 2005/10/04 | 934 | 978 | 934 | 978 | 22,300 |
| 2005/10/03 | 922 | 950 | 921 | 930 | 6,200 |
| 2005/09/30 | 903 | 919 | 903 | 919 | 5,700 |
| 2005/09/29 | 903 | 905 | 840 | 903 | 33,900 |
| 2005/09/28 | 934 | 934 | 910 | 910 | 4,500 |
| 2005/09/27 | 950 | 950 | 928 | 940 | 19,600 |
| 2005/09/26 | 955 | 955 | 940 | 950 | 20,700 |
| 2005/09/22 | 965 | 965 | 934 | 950 | 8,100 |
| 2005/09/21 | 965 | 970 | 960 | 966 | 12,500 |
| 2005/09/20 | 981 | 990 | 970 | 970 | 20,500 |
| 2005/09/16 | 990 | 997 | 985 | 997 | 9,600 |
| 2005/09/15 | 982 | 999 | 980 | 999 | 33,100 |
| 2005/09/14 | 996 | 998 | 985 | 990 | 5,900 |
| 2005/09/13 | 1,000 | 1,000 | 986 | 986 | 10,900 |
| 2005/09/12 | 980 | 1,000 | 980 | 1,000 | 14,300 |
| 2005/09/09 | 968 | 998 | 967 | 980 | 31,300 |
| 2005/09/08 | 970 | 985 | 960 | 980 | 77,900 |
| 2005/09/07 | 1,035 | 1,043 | 1,030 | 1,040 | 12,000 |
| 2005/09/06 | 1,035 | 1,045 | 1,030 | 1,039 | 22,600 |
| 2005/09/05 | 1,060 | 1,060 | 1,040 | 1,040 | 12,800 |
| 2005/09/02 | 1,049 | 1,050 | 1,044 | 1,050 | 3,900 |
| 2005/09/01 | 1,038 | 1,050 | 1,037 | 1,041 | 17,100 |
| 2005/08/31 | 1,054 | 1,055 | 1,039 | 1,050 | 5,800 |
| 2005/08/30 | 1,065 | 1,065 | 1,050 | 1,055 | 4,600 |
| 2005/08/29 | 1,055 | 1,055 | 1,050 | 1,055 | 7,400 |
| 2005/08/26 | 1,056 | 1,079 | 1,050 | 1,050 | 8,400 |
| 2005/08/25 | 1,074 | 1,074 | 1,060 | 1,060 | 4,100 |
| 2005/08/24 | 1,073 | 1,079 | 1,060 | 1,070 | 3,300 |
| 2005/08/23 | 1,085 | 1,085 | 1,050 | 1,053 | 8,900 |
| 2005/08/22 | 1,069 | 1,075 | 1,068 | 1,072 | 10,900 |
| 2005/08/19 | 1,060 | 1,068 | 1,051 | 1,068 | 6,200 |
| 2005/08/18 | 1,065 | 1,069 | 1,064 | 1,064 | 3,900 |
| 2005/08/17 | 1,074 | 1,074 | 1,060 | 1,065 | 3,600 |
| 2005/08/16 | 1,080 | 1,080 | 1,066 | 1,066 | 2,800 |
| 2005/08/15 | 1,071 | 1,071 | 1,051 | 1,070 | 1,100 |
| 2005/08/12 | 1,070 | 1,070 | 1,050 | 1,051 | 18,500 |
| 2005/08/11 | 1,053 | 1,060 | 1,045 | 1,060 | 16,900 |
| 2005/08/10 | 1,089 | 1,089 | 1,030 | 1,050 | 38,300 |
| 2005/08/09 | 1,070 | 1,080 | 1,040 | 1,080 | 18,100 |
| 2005/08/08 | 1,060 | 1,060 | 1,039 | 1,050 | 7,800 |
| 2005/08/05 | 1,079 | 1,089 | 1,060 | 1,060 | 7,900 |
| 2005/08/04 | 1,092 | 1,092 | 1,065 | 1,080 | 18,500 |
| 2005/08/03 | 1,114 | 1,130 | 1,063 | 1,063 | 11,300 |
| 2005/08/02 | 1,114 | 1,120 | 1,090 | 1,100 | 26,200 |
| 2005/08/01 | 1,140 | 1,140 | 1,115 | 1,115 | 14,100 |
| 2005/07/29 | 1,155 | 1,157 | 1,111 | 1,142 | 13,300 |
| 2005/07/28 | 1,125 | 1,160 | 1,110 | 1,159 | 63,700 |
| 2005/07/27 | 1,090 | 1,120 | 1,090 | 1,117 | 32,900 |
| 2005/07/26 | 1,091 | 1,091 | 1,075 | 1,086 | 20,700 |
| 2005/07/25 | 1,091 | 1,103 | 1,090 | 1,091 | 33,100 |
| 2005/07/22 | 1,118 | 1,119 | 1,092 | 1,103 | 12,800 |
| 2005/07/21 | 1,100 | 1,130 | 1,090 | 1,124 | 31,800 |
| 2005/07/20 | 1,095 | 1,110 | 1,081 | 1,109 | 98,100 |
| 2005/07/19 | 1,040 | 1,075 | 1,033 | 1,063 | 109,100 |
| 2005/07/15 | 1,170 | 1,210 | 1,170 | 1,200 | 20,300 |
| 2005/07/14 | 1,160 | 1,172 | 1,160 | 1,168 | 5,900 |
| 2005/07/13 | 1,157 | 1,170 | 1,157 | 1,161 | 9,100 |
| 2005/07/12 | 1,163 | 1,164 | 1,160 | 1,162 | 6,600 |
| 2005/07/11 | 1,155 | 1,167 | 1,155 | 1,163 | 3,900 |
| 2005/07/08 | 1,173 | 1,175 | 1,155 | 1,155 | 6,400 |
| 2005/07/07 | 1,170 | 1,190 | 1,170 | 1,173 | 10,700 |
| 2005/07/06 | 1,200 | 1,200 | 1,188 | 1,188 | 14,500 |
| 2005/07/05 | 1,200 | 1,200 | 1,185 | 1,200 | 9,500 |
| 2005/07/04 | 1,186 | 1,200 | 1,186 | 1,200 | 14,600 |
| 2005/07/01 | 1,205 | 1,210 | 1,186 | 1,188 | 20,000 |
| 2005/06/30 | 1,230 | 1,230 | 1,215 | 1,215 | 5,800 |
| 2005/06/29 | 1,238 | 1,240 | 1,210 | 1,230 | 11,700 |
| 2005/06/28 | 1,233 | 1,238 | 1,220 | 1,235 | 13,600 |
| 2005/06/27 | 1,215 | 1,230 | 1,205 | 1,230 | 13,900 |
| 2005/06/24 | 1,209 | 1,238 | 1,209 | 1,238 | 9,600 |
| 2005/06/23 | 1,220 | 1,236 | 1,220 | 1,234 | 23,100 |
| 2005/06/22 | 1,179 | 1,219 | 1,178 | 1,219 | 29,200 |
| 2005/06/21 | 1,179 | 1,180 | 1,172 | 1,179 | 9,800 |
| 2005/06/20 | 1,180 | 1,195 | 1,170 | 1,180 | 15,800 |
| 2005/06/17 | 1,185 | 1,185 | 1,170 | 1,178 | 16,600 |
| 2005/06/16 | 1,180 | 1,180 | 1,165 | 1,179 | 28,100 |
| 2005/06/15 | 1,150 | 1,189 | 1,136 | 1,160 | 47,400 |
| 2005/06/14 | 1,110 | 1,135 | 1,110 | 1,135 | 40,500 |
| 2005/06/13 | 1,110 | 1,130 | 1,086 | 1,090 | 18,500 |
| 2005/06/10 | 1,079 | 1,100 | 1,062 | 1,100 | 7,900 |
| 2005/06/09 | 1,055 | 1,080 | 1,050 | 1,075 | 5,700 |
| 2005/06/08 | 1,068 | 1,070 | 1,050 | 1,050 | 7,900 |
| 2005/06/07 | 1,055 | 1,070 | 1,053 | 1,068 | 1,900 |
| 2005/06/06 | 1,050 | 1,080 | 1,050 | 1,052 | 9,100 |
| 2005/06/03 | 1,064 | 1,079 | 1,060 | 1,065 | 10,300 |
| 2005/06/02 | 1,046 | 1,064 | 1,046 | 1,064 | 5,100 |
| 2005/06/01 | 1,061 | 1,070 | 1,040 | 1,050 | 6,500 |
| 2005/05/31 | 1,068 | 1,070 | 1,060 | 1,061 | 3,300 |
| 2005/05/30 | 1,078 | 1,078 | 1,070 | 1,077 | 5,600 |
| 2005/05/27 | 1,030 | 1,055 | 1,030 | 1,050 | 10,300 |
| 2005/05/26 | 1,020 | 1,020 | 1,000 | 1,011 | 10,100 |
| 2005/05/25 | 1,012 | 1,030 | 999 | 1,030 | 25,800 |
| 2005/05/24 | 1,020 | 1,040 | 1,010 | 1,025 | 10,800 |
| 2005/05/23 | 1,034 | 1,034 | 1,010 | 1,020 | 3,100 |
| 2005/05/20 | 1,034 | 1,040 | 1,034 | 1,034 | 5,500 |
| 2005/05/19 | 1,015 | 1,029 | 1,015 | 1,028 | 6,000 |
| 2005/05/18 | 1,010 | 1,020 | 1,010 | 1,020 | 4,400 |
| 2005/05/17 | 1,020 | 1,025 | 1,000 | 1,000 | 11,700 |
| 2005/05/16 | 1,045 | 1,045 | 1,002 | 1,029 | 15,400 |
| 2005/05/13 | 1,052 | 1,052 | 1,040 | 1,050 | 7,800 |
| 2005/05/12 | 1,066 | 1,066 | 1,062 | 1,066 | 14,800 |
| 2005/05/11 | 1,060 | 1,080 | 1,040 | 1,065 | 18,000 |
| 2005/05/10 | 1,046 | 1,100 | 1,046 | 1,060 | 27,000 |
| 2005/05/09 | 1,069 | 1,092 | 1,030 | 1,040 | 17,600 |
| 2005/05/06 | 1,080 | 1,085 | 1,060 | 1,060 | 12,300 |
| 2005/05/02 | 1,060 | 1,080 | 1,055 | 1,060 | 8,600 |
| 2005/04/28 | 1,040 | 1,060 | 1,031 | 1,051 | 11,600 |
| 2005/04/27 | 1,052 | 1,052 | 998 | 1,021 | 39,400 |
| 2005/04/26 | 1,130 | 1,130 | 1,050 | 1,080 | 31,900 |
| 2005/04/25 | 1,121 | 1,145 | 1,101 | 1,123 | 38,700 |
| 2005/04/22 | 1,230 | 1,241 | 1,216 | 1,241 | 15,500 |
| 2005/04/21 | 1,200 | 1,214 | 1,185 | 1,214 | 12,200 |
| 2005/04/20 | 1,195 | 1,210 | 1,190 | 1,210 | 9,800 |
| 2005/04/19 | 1,155 | 1,185 | 1,155 | 1,185 | 11,700 |
| 2005/04/18 | 1,200 | 1,200 | 1,151 | 1,175 | 13,800 |
| 2005/04/15 | 1,207 | 1,215 | 1,191 | 1,215 | 15,900 |
| 2005/04/14 | 1,210 | 1,215 | 1,190 | 1,215 | 12,400 |
| 2005/04/13 | 1,200 | 1,205 | 1,190 | 1,205 | 15,200 |
| 2005/04/12 | 1,195 | 1,200 | 1,182 | 1,190 | 11,700 |
| 2005/04/11 | 1,230 | 1,230 | 1,191 | 1,195 | 20,300 |
| 2005/04/08 | 1,220 | 1,225 | 1,201 | 1,210 | 17,800 |
| 2005/04/07 | 1,215 | 1,220 | 1,212 | 1,220 | 3,400 |
| 2005/04/06 | 1,240 | 1,240 | 1,215 | 1,215 | 7,500 |
| 2005/04/05 | 1,220 | 1,230 | 1,200 | 1,230 | 6,200 |
| 2005/04/04 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
| 2005/04/01 | 1,203 | 1,220 | 1,195 | 1,218 | 6,000 |
| 2005/03/31 | 1,222 | 1,260 | 1,200 | 1,202 | 5,900 |
| 2005/03/30 | 1,200 | 1,222 | 1,180 | 1,222 | 8,700 |
| 2005/03/29 | 1,261 | 1,261 | 1,239 | 1,240 | 11,600 |
| 2005/03/28 | 1,285 | 1,285 | 1,250 | 1,263 | 4,600 |
| 2005/03/25 | 1,298 | 1,305 | 1,285 | 1,305 | 3,900 |
| 2005/03/24 | 1,340 | 1,340 | 1,291 | 1,330 | 15,200 |
| 2005/03/23 | 1,350 | 1,350 | 1,320 | 1,340 | 27,200 |
| 2005/03/22 | 1,350 | 1,365 | 1,340 | 1,350 | 38,400 |
| 2005/03/18 | 1,296 | 1,313 | 1,282 | 1,310 | 36,500 |
| 2005/03/17 | 1,260 | 1,279 | 1,252 | 1,279 | 18,300 |
| 2005/03/16 | 1,241 | 1,280 | 1,241 | 1,260 | 25,800 |
| 2005/03/15 | 1,235 | 1,245 | 1,230 | 1,235 | 21,600 |
| 2005/03/14 | 1,225 | 1,241 | 1,220 | 1,230 | 41,300 |
| 2005/03/11 | 1,222 | 1,230 | 1,220 | 1,220 | 15,700 |
| 2005/03/10 | 1,213 | 1,230 | 1,213 | 1,219 | 19,100 |
| 2005/03/09 | 1,220 | 1,227 | 1,216 | 1,225 | 28,800 |
| 2005/03/08 | 1,210 | 1,218 | 1,210 | 1,215 | 29,600 |
| 2005/03/07 | 1,205 | 1,220 | 1,205 | 1,205 | 12,400 |
| 2005/03/04 | 1,209 | 1,215 | 1,201 | 1,203 | 9,400 |
| 2005/03/03 | 1,200 | 1,210 | 1,196 | 1,205 | 14,000 |
| 2005/03/02 | 1,200 | 1,205 | 1,190 | 1,199 | 28,300 |
| 2005/03/01 | 1,230 | 1,230 | 1,182 | 1,200 | 26,300 |
| 2005/02/28 | 1,220 | 1,230 | 1,211 | 1,211 | 15,600 |
| 2005/02/25 | 1,220 | 1,220 | 1,210 | 1,211 | 23,000 |
| 2005/02/24 | 1,225 | 1,225 | 1,205 | 1,205 | 11,800 |
| 2005/02/23 | 1,225 | 1,240 | 1,225 | 1,230 | 31,200 |
| 2005/02/22 | 1,210 | 1,250 | 1,210 | 1,250 | 8,600 |
| 2005/02/21 | 1,200 | 1,220 | 1,191 | 1,210 | 21,200 |
| 2005/02/18 | 1,218 | 1,218 | 1,170 | 1,210 | 29,000 |
| 2005/02/17 | 1,230 | 1,260 | 1,230 | 1,231 | 7,300 |
| 2005/02/16 | 1,250 | 1,250 | 1,238 | 1,240 | 29,900 |
| 2005/02/15 | 1,250 | 1,260 | 1,249 | 1,249 | 10,100 |
| 2005/02/14 | 1,245 | 1,260 | 1,240 | 1,249 | 10,000 |
| 2005/02/10 | 1,285 | 1,285 | 1,230 | 1,245 | 26,300 |
| 2005/02/09 | 1,279 | 1,298 | 1,275 | 1,285 | 7,500 |
| 2005/02/08 | 1,300 | 1,300 | 1,270 | 1,290 | 12,600 |
| 2005/02/07 | 1,300 | 1,310 | 1,279 | 1,298 | 23,600 |
| 2005/02/04 | 1,300 | 1,300 | 1,260 | 1,280 | 23,100 |
| 2005/02/03 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 |
| 2005/02/02 | 1,290 | 1,310 | 1,290 | 1,290 | 40,900 |
| 2005/02/01 | 1,256 | 1,280 | 1,250 | 1,270 | 19,500 |
| 2005/01/31 | 1,240 | 1,275 | 1,240 | 1,257 | 20,500 |
| 2005/01/28 | 1,240 | 1,243 | 1,215 | 1,243 | 24,100 |
| 2005/01/27 | 1,274 | 1,274 | 1,235 | 1,240 | 23,400 |
| 2005/01/26 | 1,285 | 1,290 | 1,273 | 1,277 | 17,400 |
| 2005/01/25 | 1,300 | 1,300 | 1,271 | 1,285 | 19,100 |
| 2005/01/24 | 1,320 | 1,320 | 1,281 | 1,305 | 12,700 |
| 2005/01/21 | 1,360 | 1,360 | 1,320 | 1,325 | 23,600 |
| 2005/01/20 | 1,270 | 1,350 | 1,270 | 1,350 | 61,700 |
| 2005/01/19 | 1,315 | 1,316 | 1,270 | 1,295 | 55,300 |
| 2005/01/18 | 1,323 | 1,340 | 1,270 | 1,305 | 130,900 |
| 2005/01/17 | 1,324 | 1,324 | 1,270 | 1,324 | 247,700 |
| 2005/01/14 | 1,130 | 1,130 | 1,080 | 1,124 | 15,600 |
| 2005/01/13 | 1,131 | 1,140 | 1,125 | 1,135 | 12,000 |
| 2005/01/12 | 1,135 | 1,160 | 1,126 | 1,126 | 22,900 |
| 2005/01/11 | 1,130 | 1,148 | 1,120 | 1,135 | 34,200 |
| 2005/01/07 | 1,130 | 1,130 | 1,110 | 1,119 | 6,700 |
| 2005/01/06 | 1,132 | 1,148 | 1,110 | 1,125 | 10,800 |
| 2005/01/05 | 1,147 | 1,148 | 1,130 | 1,148 | 8,700 |
| 2005/01/04 | 1,150 | 1,160 | 1,120 | 1,160 | 7,900 |