ロート製薬(4527)の株価時系列情報
ロート製薬(4527)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 |
---|---|---|---|---|---|
1983/12/28 | 945 | 960 | 940 | 940 | 239,000 |
1983/12/27 | 953 | 964 | 945 | 945 | 214,000 |
1983/12/26 | 945 | 970 | 945 | 951 | 76,000 |
1983/12/24 | 940 | 940 | 940 | 940 | 3,000 |
1983/12/23 | 951 | 960 | 938 | 938 | 99,000 |
1983/12/22 | 965 | 969 | 950 | 960 | 146,000 |
1983/12/21 | 960 | 975 | 950 | 960 | 212,000 |
1983/12/20 | 949 | 975 | 945 | 955 | 179,000 |
1983/12/19 | 931 | 955 | 931 | 941 | 117,000 |
1983/12/17 | 970 | 975 | 953 | 960 | 259,000 |
1983/12/16 | 925 | 979 | 925 | 973 | 399,000 |
1983/12/15 | 900 | 900 | 900 | 900 | 2,000 |
1983/12/14 | 890 | 899 | 886 | 899 | 236,000 |
1983/12/13 | 909 | 909 | 909 | 909 | 3,000 |
1983/12/12 | 902 | 902 | 902 | 902 | 1,000 |
1983/12/09 | 900 | 900 | 900 | 900 | 1,000 |
1983/12/08 | 900 | 920 | 898 | 900 | 73,000 |
1983/12/07 | 885 | 900 | 885 | 900 | 89,000 |
1983/12/06 | 910 | 915 | 880 | 886 | 157,000 |
1983/12/05 | 935 | 936 | 910 | 910 | 85,000 |
1983/12/03 | 930 | 945 | 920 | 945 | 69,000 |
1983/12/02 | 935 | 949 | 920 | 920 | 208,000 |
1983/12/01 | 929 | 944 | 925 | 940 | 169,000 |
1983/11/30 | 925 | 925 | 925 | 925 | 3,000 |
1983/11/29 | 870 | 915 | 860 | 915 | 311,000 |
1983/11/28 | 913 | 913 | 885 | 890 | 231,000 |
1983/11/26 | 922 | 922 | 922 | 922 | 3,000 |
1983/11/25 | 910 | 930 | 910 | 929 | 120,000 |
1983/11/24 | 939 | 939 | 899 | 915 | 320,000 |
1983/11/22 | 1,000 | 1,000 | 920 | 944 | 318,000 |
1983/11/21 | 1,000 | 1,000 | 987 | 1,000 | 238,000 |
1983/11/19 | 1,010 | 1,020 | 978 | 987 | 417,000 |
1983/11/18 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1983/11/17 | 1,090 | 1,100 | 1,050 | 1,080 | 447,000 |
1983/11/16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1983/11/15 | 1,150 | 1,180 | 1,100 | 1,100 | 3,574,000 |
1983/11/14 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
1983/11/11 | 1,090 | 1,120 | 1,030 | 1,040 | 1,993,000 |
1983/11/10 | 1,080 | 1,120 | 1,080 | 1,120 | 14,000 |
1983/11/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,268,000 |
1983/11/08 | 895 | 995 | 895 | 995 | 2,630,000 |
1983/11/07 | 880 | 880 | 880 | 880 | 6,000 |
1983/11/05 | 850 | 875 | 845 | 875 | 73,000 |
1983/11/04 | 855 | 855 | 855 | 855 | 1,000 |
1983/11/02 | 875 | 880 | 859 | 859 | 137,000 |
1983/11/01 | 895 | 905 | 856 | 860 | 529,000 |
1983/10/31 | 865 | 865 | 865 | 865 | 2,000 |
1983/10/29 | 840 | 848 | 832 | 846 | 75,000 |
1983/10/28 | 820 | 835 | 815 | 820 | 85,000 |
1983/10/27 | 836 | 846 | 820 | 820 | 67,000 |
1983/10/26 | 835 | 848 | 831 | 845 | 68,000 |
1983/10/25 | 829 | 831 | 829 | 831 | 3,000 |
1983/10/24 | 831 | 831 | 831 | 831 | 4,000 |
1983/10/22 | 829 | 850 | 820 | 850 | 126,000 |
1983/10/21 | 780 | 830 | 780 | 829 | 58,000 |
1983/10/20 | 790 | 791 | 780 | 780 | 125,000 |
1983/10/19 | 815 | 815 | 780 | 790 | 81,000 |
1983/10/18 | 830 | 831 | 815 | 825 | 60,000 |
1983/10/17 | 840 | 850 | 831 | 831 | 94,000 |
1983/10/15 | 830 | 840 | 825 | 835 | 70,000 |
1983/10/14 | 820 | 820 | 801 | 802 | 75,000 |
1983/10/13 | 830 | 830 | 817 | 817 | 45,000 |
1983/10/12 | 840 | 845 | 830 | 830 | 47,000 |
1983/10/11 | 850 | 865 | 840 | 840 | 89,000 |
1983/10/07 | 850 | 865 | 848 | 855 | 195,000 |
1983/10/06 | 820 | 830 | 815 | 830 | 80,000 |
1983/10/05 | 818 | 818 | 810 | 815 | 45,000 |
1983/10/04 | 835 | 835 | 810 | 830 | 68,000 |
1983/10/03 | 838 | 840 | 828 | 830 | 25,000 |
1983/10/01 | 839 | 844 | 839 | 840 | 36,000 |
1983/09/30 | 840 | 843 | 825 | 835 | 91,000 |
1983/09/29 | 820 | 840 | 820 | 840 | 50,000 |
1983/09/28 | 820 | 825 | 810 | 820 | 100,000 |
1983/09/27 | 833 | 833 | 805 | 810 | 153,000 |
1983/09/26 | 855 | 860 | 840 | 840 | 89,000 |
1983/09/24 | 865 | 865 | 865 | 865 | 2,000 |
1983/09/22 | 877 | 882 | 860 | 865 | 83,000 |
1983/09/21 | 875 | 900 | 862 | 873 | 222,000 |
1983/09/20 | 864 | 870 | 860 | 865 | 77,000 |
1983/09/19 | 870 | 875 | 860 | 865 | 76,000 |
1983/09/17 | 882 | 882 | 865 | 865 | 66,000 |
1983/09/16 | 885 | 885 | 885 | 885 | 3,000 |
1983/09/14 | 870 | 884 | 870 | 884 | 12,000 |
1983/09/13 | 894 | 894 | 845 | 850 | 154,000 |
1983/09/12 | 860 | 860 | 860 | 860 | 3,000 |
1983/09/09 | 840 | 885 | 840 | 880 | 255,000 |
1983/09/08 | 885 | 900 | 848 | 858 | 354,000 |
1983/09/07 | 955 | 955 | 880 | 890 | 629,000 |
1983/09/06 | 990 | 1,020 | 936 | 936 | 3,204,000 |
1983/09/05 | 880 | 880 | 880 | 880 | 3,000 |
1983/09/03 | 860 | 884 | 860 | 878 | 29,000 |
1983/09/02 | 860 | 870 | 860 | 870 | 12,000 |
1983/09/01 | 870 | 870 | 856 | 870 | 36,000 |
1983/08/31 | 770 | 860 | 765 | 860 | 2,730,000 |
1983/08/30 | 799 | 799 | 789 | 789 | 6,000 |
1983/08/29 | 723 | 790 | 710 | 787 | 336,000 |
1983/08/27 | 720 | 734 | 720 | 722 | 65,000 |
1983/08/26 | 720 | 720 | 720 | 720 | 1,000 |
1983/08/25 | 720 | 720 | 720 | 720 | 2,000 |
1983/08/24 | 725 | 729 | 720 | 720 | 58,000 |
1983/08/23 | 730 | 744 | 730 | 740 | 99,000 |
1983/08/22 | 715 | 715 | 715 | 715 | 1,000 |
1983/08/20 | 713 | 717 | 711 | 711 | 70,000 |
1983/08/19 | 730 | 730 | 712 | 714 | 93,000 |
1983/08/18 | 720 | 720 | 720 | 720 | 3,000 |
1983/08/17 | 746 | 749 | 735 | 738 | 97,000 |
1983/08/16 | 751 | 751 | 736 | 736 | 98,000 |
1983/08/15 | 760 | 760 | 738 | 750 | 126,000 |
1983/08/12 | 765 | 765 | 751 | 751 | 153,000 |
1983/08/11 | 760 | 774 | 741 | 765 | 173,000 |
1983/08/10 | 760 | 775 | 731 | 751 | 326,000 |
1983/08/09 | 800 | 817 | 750 | 755 | 1,663,000 |
1983/08/08 | 756 | 780 | 756 | 780 | 8,000 |
1983/08/06 | 740 | 750 | 740 | 750 | 8,000 |
1983/08/05 | 715 | 728 | 709 | 710 | 105,000 |
1983/08/04 | 751 | 760 | 705 | 705 | 346,000 |
1983/08/03 | 756 | 756 | 756 | 756 | 2,000 |
1983/08/02 | 702 | 768 | 691 | 756 | 877,000 |
1983/08/01 | 705 | 705 | 705 | 705 | 3,000 |
1983/07/30 | 705 | 715 | 702 | 705 | 63,000 |
1983/07/29 | 700 | 700 | 700 | 700 | 5,000 |
1983/07/28 | 740 | 740 | 696 | 720 | 259,000 |
1983/07/27 | 692 | 700 | 690 | 700 | 11,000 |
1983/07/26 | 737 | 742 | 695 | 695 | 277,000 |
1983/07/25 | 692 | 692 | 692 | 692 | 3,000 |
1983/07/23 | 668 | 700 | 661 | 692 | 107,000 |
1983/07/22 | 685 | 685 | 665 | 665 | 111,000 |
1983/07/21 | 700 | 700 | 685 | 685 | 93,000 |
1983/07/20 | 686 | 700 | 680 | 700 | 105,000 |
1983/07/19 | 697 | 697 | 680 | 682 | 194,000 |
1983/07/18 | 678 | 700 | 677 | 700 | 47,000 |
1983/07/15 | 672 | 690 | 660 | 690 | 182,000 |
1983/07/14 | 682 | 690 | 678 | 680 | 150,000 |
1983/07/13 | 685 | 694 | 681 | 681 | 290,000 |
1983/07/12 | 705 | 705 | 690 | 690 | 144,000 |
1983/07/11 | 710 | 710 | 710 | 710 | 1,000 |
1983/07/09 | 705 | 715 | 705 | 710 | 8,000 |
1983/07/08 | 695 | 730 | 695 | 715 | 25,000 |
1983/07/07 | 690 | 690 | 690 | 690 | 16,000 |
1983/07/06 | 720 | 720 | 720 | 720 | 5,000 |
1983/07/05 | 720 | 740 | 715 | 720 | 28,000 |
1983/07/04 | 725 | 730 | 720 | 720 | 39,000 |
1983/07/02 | 710 | 739 | 701 | 735 | 735,000 |
1983/07/01 | 781 | 785 | 731 | 731 | 945,000 |
1983/06/30 | 805 | 822 | 795 | 795 | 53,000 |
1983/06/29 | 795 | 810 | 773 | 805 | 109,000 |
1983/06/28 | 699 | 755 | 699 | 755 | 162,000 |
1983/06/27 | 669 | 695 | 650 | 695 | 97,000 |
1983/06/25 | 680 | 680 | 670 | 670 | 69,000 |
1983/06/24 | 662 | 662 | 662 | 662 | 925,000 |
1983/06/23 | 562 | 562 | 562 | 562 | 501,000 |
1983/06/22 | 459 | 460 | 459 | 460 | 4,000 |
1983/06/21 | 474 | 474 | 460 | 460 | 631,000 |
1983/06/20 | 450 | 460 | 450 | 460 | 9,000 |
1983/06/17 | 420 | 431 | 420 | 430 | 41,000 |
1983/06/16 | 430 | 430 | 430 | 430 | 2,000 |
1983/06/15 | 420 | 430 | 415 | 430 | 13,000 |
1983/06/14 | 422 | 422 | 422 | 422 | 1,000 |
1983/06/13 | 434 | 435 | 430 | 431 | 19,000 |
1983/06/11 | 420 | 420 | 420 | 420 | 1,000 |
1983/06/10 | 418 | 418 | 418 | 418 | 10,000 |
1983/06/09 | 430 | 435 | 410 | 412 | 38,000 |
1983/06/08 | 410 | 410 | 410 | 410 | 2,000 |
1983/06/07 | 420 | 420 | 415 | 418 | 14,000 |
1983/06/06 | 412 | 412 | 407 | 407 | 27,000 |
1983/06/04 | 414 | 415 | 410 | 412 | 45,000 |
1983/06/03 | 426 | 426 | 416 | 416 | 41,000 |
1983/06/02 | 435 | 439 | 426 | 426 | 68,000 |
1983/06/01 | 435 | 440 | 433 | 435 | 60,000 |
1983/05/31 | 440 | 443 | 435 | 438 | 34,000 |
1983/05/30 | 440 | 445 | 438 | 443 | 40,000 |
1983/05/28 | 435 | 440 | 435 | 440 | 43,000 |
1983/05/27 | 440 | 440 | 435 | 439 | 78,000 |
1983/05/26 | 440 | 440 | 435 | 440 | 54,000 |
1983/05/25 | 446 | 446 | 446 | 446 | 5,000 |
1983/05/24 | 446 | 446 | 446 | 446 | 1,000 |
1983/05/23 | 449 | 451 | 449 | 449 | 18,000 |
1983/05/20 | 441 | 450 | 441 | 450 | 5,000 |
1983/05/19 | 435 | 441 | 435 | 441 | 10,000 |
1983/05/18 | 430 | 431 | 430 | 431 | 8,000 |
1983/05/17 | 420 | 420 | 418 | 420 | 49,000 |
1983/05/16 | 417 | 420 | 411 | 420 | 93,000 |
1983/05/14 | 420 | 420 | 417 | 417 | 21,000 |
1983/05/13 | 415 | 420 | 414 | 418 | 42,000 |
1983/05/12 | 420 | 420 | 420 | 420 | 2,000 |
1983/05/11 | 425 | 438 | 422 | 423 | 555,000 |
1983/05/10 | 401 | 410 | 401 | 410 | 5,000 |
1983/05/09 | 399 | 400 | 399 | 400 | 2,000 |
1983/05/07 | 400 | 400 | 400 | 400 | 1,000 |
1983/05/06 | 400 | 400 | 400 | 400 | 5,000 |
1983/05/04 | 390 | 392 | 390 | 392 | 77,000 |
1983/05/02 | 395 | 400 | 392 | 395 | 29,000 |
1983/04/30 | 397 | 397 | 395 | 396 | 5,000 |
1983/04/28 | 399 | 399 | 399 | 399 | 1,000 |
1983/04/27 | 400 | 400 | 397 | 400 | 13,000 |
1983/04/26 | 400 | 400 | 398 | 398 | 43,000 |
1983/04/25 | 400 | 400 | 400 | 400 | 4,000 |
1983/04/23 | 398 | 400 | 398 | 400 | 2,000 |
1983/04/22 | 397 | 397 | 395 | 395 | 13,000 |
1983/04/21 | 400 | 400 | 400 | 400 | 2,000 |
1983/04/20 | 394 | 400 | 394 | 400 | 7,000 |
1983/04/19 | 405 | 405 | 390 | 393 | 20,000 |
1983/04/18 | 404 | 409 | 404 | 405 | 26,000 |
1983/04/15 | 392 | 410 | 391 | 400 | 73,000 |
1983/04/14 | 392 | 392 | 390 | 390 | 8,000 |
1983/04/13 | 387 | 395 | 387 | 395 | 5,000 |
1983/04/12 | 395 | 395 | 387 | 395 | 11,000 |
1983/04/11 | 387 | 390 | 387 | 390 | 2,000 |
1983/04/09 | 395 | 395 | 387 | 387 | 8,000 |
1983/04/08 | 392 | 395 | 387 | 395 | 5,000 |
1983/04/07 | 395 | 395 | 395 | 395 | 3,000 |
1983/04/06 | 381 | 390 | 381 | 390 | 10,000 |
1983/04/05 | 390 | 395 | 381 | 381 | 15,000 |
1983/04/04 | 390 | 395 | 390 | 395 | 12,000 |
1983/04/02 | 386 | 390 | 381 | 390 | 10,000 |
1983/04/01 | 395 | 400 | 390 | 390 | 13,000 |
1983/03/31 | 396 | 396 | 395 | 395 | 11,000 |
1983/03/30 | 400 | 400 | 396 | 396 | 16,000 |
1983/03/29 | 396 | 400 | 396 | 396 | 14,000 |
1983/03/28 | 400 | 403 | 398 | 400 | 9,000 |
1983/03/26 | 401 | 403 | 400 | 400 | 10,000 |
1983/03/25 | 403 | 403 | 403 | 403 | 5,000 |
1983/03/24 | 401 | 401 | 400 | 400 | 2,000 |
1983/03/23 | 395 | 395 | 395 | 395 | 1,000 |
1983/03/22 | 400 | 400 | 396 | 400 | 19,000 |
1983/03/18 | 395 | 395 | 395 | 395 | 4,000 |
1983/03/17 | 395 | 395 | 395 | 395 | 1,000 |
1983/03/16 | 395 | 403 | 395 | 403 | 18,000 |
1983/03/15 | 395 | 395 | 395 | 395 | 3,000 |
1983/03/14 | 401 | 401 | 395 | 395 | 12,000 |
1983/03/12 | 403 | 403 | 400 | 403 | 23,000 |
1983/03/11 | 400 | 400 | 400 | 400 | 15,000 |
1983/03/10 | 403 | 403 | 400 | 400 | 13,000 |
1983/03/09 | 405 | 405 | 400 | 401 | 25,000 |
1983/03/08 | 403 | 407 | 403 | 406 | 11,000 |
1983/03/07 | 403 | 405 | 402 | 403 | 19,000 |
1983/03/05 | 410 | 410 | 400 | 406 | 11,000 |
1983/03/04 | 410 | 410 | 402 | 410 | 30,000 |
1983/03/03 | 410 | 410 | 410 | 410 | 5,000 |
1983/03/02 | 405 | 405 | 405 | 405 | 1,000 |
1983/03/01 | 400 | 400 | 400 | 400 | 1,000 |
1983/02/28 | 395 | 400 | 395 | 400 | 4,000 |
1983/02/26 | 395 | 400 | 395 | 400 | 22,000 |
1983/02/25 | 395 | 395 | 395 | 395 | 5,000 |
1983/02/24 | 390 | 394 | 390 | 390 | 30,000 |
1983/02/23 | 390 | 394 | 388 | 389 | 38,000 |
1983/02/22 | 395 | 395 | 390 | 395 | 116,000 |
1983/02/21 | 400 | 400 | 400 | 400 | 1,000 |
1983/02/18 | 400 | 401 | 391 | 395 | 51,000 |
1983/02/17 | 414 | 414 | 411 | 411 | 16,000 |
1983/02/16 | 411 | 420 | 411 | 415 | 10,000 |
1983/02/15 | 419 | 419 | 410 | 410 | 14,000 |
1983/02/14 | 380 | 380 | 380 | 380 | 4,000 |
1983/02/12 | 372 | 373 | 372 | 373 | 18,000 |
1983/02/10 | 373 | 373 | 371 | 371 | 13,000 |
1983/02/09 | 373 | 373 | 370 | 371 | 21,000 |
1983/02/08 | 375 | 375 | 373 | 373 | 13,000 |
1983/02/07 | 375 | 376 | 375 | 375 | 10,000 |
1983/02/05 | 379 | 380 | 375 | 375 | 10,000 |
1983/02/04 | 378 | 379 | 378 | 378 | 4,000 |
1983/02/03 | 380 | 381 | 380 | 381 | 15,000 |
1983/02/02 | 384 | 385 | 380 | 381 | 17,000 |
1983/02/01 | 385 | 385 | 385 | 385 | 4,000 |
1983/01/31 | 384 | 384 | 384 | 384 | 3,000 |
1983/01/29 | 380 | 380 | 378 | 380 | 3,000 |
1983/01/28 | 370 | 380 | 370 | 380 | 13,000 |
1983/01/27 | 372 | 377 | 370 | 370 | 13,000 |
1983/01/26 | 371 | 372 | 371 | 372 | 8,000 |
1983/01/25 | 385 | 385 | 385 | 385 | 5,000 |
1983/01/24 | 385 | 388 | 385 | 385 | 9,000 |
1983/01/22 | 389 | 389 | 388 | 388 | 7,000 |
1983/01/21 | 385 | 390 | 383 | 390 | 19,000 |
1983/01/20 | 370 | 390 | 370 | 390 | 13,000 |
1983/01/19 | 373 | 375 | 373 | 373 | 7,000 |
1983/01/18 | 377 | 377 | 375 | 375 | 7,000 |
1983/01/17 | 370 | 370 | 370 | 370 | 1,000 |
1983/01/14 | 368 | 370 | 368 | 370 | 17,000 |
1983/01/13 | 368 | 368 | 368 | 368 | 1,000 |
1983/01/12 | 368 | 368 | 368 | 368 | 2,000 |
1983/01/11 | 367 | 367 | 367 | 367 | 1,000 |
1983/01/10 | 365 | 370 | 365 | 370 | 12,000 |
1983/01/08 | 365 | 367 | 365 | 367 | 6,000 |
1983/01/07 | 363 | 363 | 363 | 363 | 1,000 |
1983/01/06 | 365 | 365 | 365 | 365 | 10,000 |
1983/01/05 | 366 | 370 | 365 | 365 | 9,000 |
1983/01/04 | 365 | 365 | 365 | 365 | 3,000 |