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 |
---|---|---|---|---|---|
1984/12/28 | 760 | 760 | 760 | 760 | 2,000 |
1984/12/27 | 765 | 770 | 750 | 756 | 37,000 |
1984/12/26 | 770 | 790 | 770 | 785 | 42,000 |
1984/12/25 | 740 | 750 | 740 | 750 | 22,000 |
1984/12/24 | 745 | 746 | 740 | 740 | 33,000 |
1984/12/22 | 747 | 750 | 746 | 746 | 13,000 |
1984/12/21 | 751 | 760 | 750 | 755 | 45,000 |
1984/12/20 | 750 | 760 | 750 | 750 | 37,000 |
1984/12/19 | 753 | 761 | 750 | 750 | 59,000 |
1984/12/18 | 755 | 755 | 750 | 752 | 27,000 |
1984/12/17 | 750 | 753 | 750 | 750 | 15,000 |
1984/12/15 | 750 | 752 | 746 | 746 | 35,000 |
1984/12/14 | 755 | 755 | 755 | 755 | 1,000 |
1984/12/13 | 761 | 762 | 750 | 750 | 63,000 |
1984/12/12 | 757 | 763 | 757 | 763 | 54,000 |
1984/12/11 | 765 | 765 | 765 | 765 | 5,000 |
1984/12/10 | 763 | 763 | 755 | 755 | 28,000 |
1984/12/07 | 785 | 790 | 760 | 762 | 77,000 |
1984/12/06 | 770 | 795 | 766 | 772 | 64,000 |
1984/12/05 | 775 | 778 | 766 | 766 | 75,000 |
1984/12/04 | 773 | 776 | 773 | 776 | 30,000 |
1984/12/03 | 775 | 782 | 772 | 772 | 40,000 |
1984/12/01 | 771 | 782 | 768 | 772 | 71,000 |
1984/11/30 | 782 | 782 | 782 | 782 | 2,000 |
1984/11/29 | 815 | 815 | 781 | 781 | 51,000 |
1984/11/28 | 785 | 800 | 785 | 788 | 69,000 |
1984/11/27 | 790 | 820 | 780 | 781 | 86,000 |
1984/11/26 | 810 | 811 | 765 | 790 | 84,000 |
1984/11/24 | 820 | 820 | 806 | 810 | 57,000 |
1984/11/22 | 820 | 820 | 820 | 820 | 1,000 |
1984/11/21 | 852 | 852 | 831 | 832 | 252,000 |
1984/11/20 | 860 | 868 | 836 | 853 | 1,093,000 |
1984/11/19 | 800 | 820 | 800 | 812 | 122,000 |
1984/11/17 | 819 | 819 | 795 | 795 | 67,000 |
1984/11/16 | 815 | 833 | 808 | 808 | 772,000 |
1984/11/15 | 795 | 795 | 775 | 794 | 123,000 |
1984/11/14 | 755 | 790 | 750 | 765 | 137,000 |
1984/11/13 | 746 | 760 | 745 | 745 | 49,000 |
1984/11/12 | 750 | 751 | 745 | 746 | 42,000 |
1984/11/09 | 755 | 758 | 741 | 745 | 169,000 |
1984/11/08 | 773 | 773 | 750 | 755 | 172,000 |
1984/11/07 | 770 | 770 | 770 | 770 | 40,000 |
1984/11/06 | 780 | 785 | 777 | 777 | 42,000 |
1984/11/05 | 799 | 799 | 782 | 782 | 28,000 |
1984/11/02 | 793 | 793 | 793 | 793 | 2,000 |
1984/11/01 | 765 | 775 | 760 | 760 | 48,000 |
1984/10/31 | 780 | 780 | 760 | 760 | 40,000 |
1984/10/30 | 770 | 780 | 765 | 765 | 68,000 |
1984/10/29 | 785 | 790 | 785 | 785 | 58,000 |
1984/10/27 | 788 | 800 | 788 | 788 | 42,000 |
1984/10/26 | 790 | 810 | 788 | 788 | 77,000 |
1984/10/25 | 810 | 815 | 775 | 775 | 117,000 |
1984/10/24 | 820 | 820 | 820 | 820 | 40,000 |
1984/10/23 | 770 | 815 | 770 | 810 | 135,000 |
1984/10/22 | 770 | 798 | 767 | 767 | 148,000 |
1984/10/20 | 758 | 780 | 758 | 765 | 56,000 |
1984/10/19 | 765 | 768 | 752 | 752 | 86,000 |
1984/10/18 | 769 | 775 | 761 | 761 | 127,000 |
1984/10/17 | 760 | 790 | 760 | 766 | 106,000 |
1984/10/16 | 790 | 790 | 755 | 755 | 58,000 |
1984/10/15 | 776 | 783 | 775 | 775 | 31,000 |
1984/10/12 | 785 | 799 | 781 | 799 | 103,000 |
1984/10/11 | 770 | 800 | 766 | 776 | 151,000 |
1984/10/09 | 760 | 775 | 760 | 765 | 52,000 |
1984/10/08 | 750 | 770 | 750 | 750 | 18,000 |
1984/10/06 | 745 | 745 | 738 | 740 | 49,000 |
1984/10/05 | 740 | 755 | 735 | 741 | 32,000 |
1984/10/04 | 741 | 741 | 735 | 740 | 40,000 |
1984/10/03 | 750 | 751 | 740 | 740 | 26,000 |
1984/10/02 | 740 | 755 | 740 | 750 | 76,000 |
1984/10/01 | 741 | 743 | 736 | 740 | 82,000 |
1984/09/29 | 750 | 751 | 746 | 746 | 21,000 |
1984/09/28 | 741 | 760 | 741 | 749 | 53,000 |
1984/09/27 | 746 | 750 | 740 | 750 | 35,000 |
1984/09/26 | 765 | 765 | 731 | 736 | 65,000 |
1984/09/25 | 751 | 752 | 750 | 750 | 48,000 |
1984/09/22 | 750 | 760 | 750 | 751 | 66,000 |
1984/09/21 | 768 | 768 | 750 | 750 | 41,000 |
1984/09/20 | 770 | 771 | 765 | 765 | 27,000 |
1984/09/19 | 780 | 780 | 760 | 761 | 55,000 |
1984/09/18 | 784 | 784 | 784 | 784 | 1,000 |
1984/09/17 | 778 | 790 | 778 | 785 | 12,000 |
1984/09/14 | 795 | 795 | 772 | 779 | 68,000 |
1984/09/13 | 805 | 805 | 795 | 795 | 65,000 |
1984/09/12 | 815 | 815 | 792 | 800 | 28,000 |
1984/09/11 | 785 | 825 | 780 | 795 | 57,000 |
1984/09/10 | 771 | 775 | 771 | 775 | 22,000 |
1984/09/07 | 780 | 785 | 775 | 777 | 70,000 |
1984/09/06 | 790 | 790 | 770 | 770 | 58,000 |
1984/09/05 | 793 | 799 | 780 | 790 | 60,000 |
1984/09/04 | 815 | 815 | 791 | 793 | 24,000 |
1984/09/03 | 800 | 814 | 800 | 800 | 25,000 |
1984/09/01 | 803 | 806 | 800 | 800 | 54,000 |
1984/08/31 | 828 | 828 | 800 | 801 | 66,000 |
1984/08/30 | 815 | 830 | 800 | 830 | 52,000 |
1984/08/29 | 790 | 790 | 790 | 790 | 1,000 |
1984/08/28 | 780 | 780 | 780 | 780 | 2,000 |
1984/08/27 | 780 | 780 | 772 | 774 | 67,000 |
1984/08/25 | 795 | 797 | 788 | 790 | 16,000 |
1984/08/24 | 785 | 795 | 785 | 795 | 41,000 |
1984/08/23 | 788 | 795 | 788 | 788 | 18,000 |
1984/08/22 | 780 | 780 | 780 | 780 | 1,000 |
1984/08/21 | 811 | 820 | 795 | 795 | 76,000 |
1984/08/20 | 808 | 820 | 806 | 820 | 48,000 |
1984/08/18 | 810 | 810 | 802 | 806 | 25,000 |
1984/08/17 | 814 | 814 | 801 | 806 | 56,000 |
1984/08/16 | 816 | 830 | 800 | 815 | 78,000 |
1984/08/15 | 835 | 845 | 820 | 820 | 137,000 |
1984/08/14 | 875 | 895 | 828 | 840 | 996,000 |
1984/08/13 | 800 | 849 | 800 | 849 | 421,000 |
1984/08/10 | 752 | 800 | 752 | 795 | 136,000 |
1984/08/09 | 778 | 778 | 778 | 778 | 1,000 |
1984/08/08 | 756 | 788 | 756 | 788 | 78,000 |
1984/08/07 | 750 | 774 | 750 | 760 | 46,000 |
1984/08/06 | 765 | 765 | 750 | 750 | 55,000 |
1984/08/04 | 770 | 770 | 750 | 750 | 39,000 |
1984/08/03 | 770 | 783 | 750 | 770 | 79,000 |
1984/08/02 | 780 | 780 | 760 | 760 | 63,000 |
1984/08/01 | 750 | 770 | 750 | 755 | 93,000 |
1984/07/31 | 790 | 808 | 745 | 745 | 285,000 |
1984/07/30 | 750 | 790 | 740 | 790 | 112,000 |
1984/07/28 | 743 | 760 | 743 | 751 | 20,000 |
1984/07/27 | 750 | 750 | 745 | 750 | 45,000 |
1984/07/26 | 745 | 745 | 745 | 745 | 2,000 |
1984/07/25 | 740 | 760 | 725 | 725 | 52,000 |
1984/07/24 | 731 | 740 | 730 | 740 | 72,000 |
1984/07/23 | 765 | 770 | 750 | 760 | 70,000 |
1984/07/21 | 781 | 784 | 780 | 781 | 21,000 |
1984/07/20 | 805 | 805 | 789 | 790 | 61,000 |
1984/07/19 | 806 | 806 | 806 | 806 | 1,000 |
1984/07/18 | 804 | 815 | 800 | 805 | 25,000 |
1984/07/17 | 795 | 810 | 795 | 804 | 61,000 |
1984/07/16 | 810 | 815 | 796 | 804 | 49,000 |
1984/07/13 | 810 | 810 | 795 | 804 | 61,000 |
1984/07/12 | 809 | 811 | 801 | 805 | 37,000 |
1984/07/11 | 829 | 829 | 815 | 815 | 57,000 |
1984/07/10 | 820 | 829 | 810 | 829 | 63,000 |
1984/07/09 | 815 | 820 | 810 | 813 | 127,000 |
1984/07/07 | 818 | 819 | 811 | 815 | 68,000 |
1984/07/06 | 815 | 820 | 810 | 815 | 102,000 |
1984/07/05 | 830 | 830 | 801 | 811 | 75,000 |
1984/07/04 | 810 | 810 | 800 | 805 | 68,000 |
1984/07/03 | 831 | 832 | 815 | 829 | 35,000 |
1984/07/02 | 843 | 850 | 835 | 850 | 41,000 |
1984/06/30 | 820 | 850 | 820 | 845 | 99,000 |
1984/06/29 | 815 | 815 | 800 | 810 | 23,000 |
1984/06/28 | 803 | 810 | 800 | 800 | 48,000 |
1984/06/27 | 820 | 826 | 800 | 802 | 30,000 |
1984/06/26 | 800 | 837 | 800 | 830 | 74,000 |
1984/06/25 | 785 | 785 | 785 | 785 | 2,000 |
1984/06/23 | 777 | 795 | 777 | 785 | 28,000 |
1984/06/22 | 770 | 776 | 769 | 776 | 85,000 |
1984/06/21 | 804 | 804 | 776 | 777 | 101,000 |
1984/06/20 | 830 | 835 | 801 | 804 | 87,000 |
1984/06/19 | 835 | 845 | 835 | 835 | 71,000 |
1984/06/18 | 837 | 838 | 835 | 835 | 60,000 |
1984/06/16 | 835 | 839 | 835 | 837 | 103,000 |
1984/06/15 | 850 | 850 | 850 | 850 | 5,000 |
1984/06/14 | 855 | 855 | 831 | 842 | 149,000 |
1984/06/13 | 850 | 860 | 850 | 855 | 38,000 |
1984/06/12 | 854 | 854 | 854 | 854 | 1,000 |
1984/06/11 | 853 | 853 | 853 | 853 | 1,000 |
1984/06/08 | 866 | 870 | 853 | 853 | 88,000 |
1984/06/07 | 875 | 875 | 871 | 875 | 41,000 |
1984/06/06 | 870 | 900 | 870 | 875 | 88,000 |
1984/06/05 | 924 | 924 | 865 | 865 | 156,000 |
1984/06/04 | 898 | 925 | 898 | 924 | 164,000 |
1984/06/02 | 925 | 925 | 890 | 898 | 201,000 |
1984/06/01 | 860 | 924 | 850 | 918 | 499,000 |
1984/05/31 | 861 | 862 | 830 | 830 | 55,000 |
1984/05/30 | 874 | 874 | 874 | 874 | 1,000 |
1984/05/29 | 855 | 875 | 850 | 873 | 37,000 |
1984/05/28 | 880 | 880 | 860 | 870 | 4,000 |
1984/05/26 | 880 | 880 | 880 | 880 | 2,000 |
1984/05/25 | 880 | 880 | 850 | 860 | 34,000 |
1984/05/24 | 830 | 880 | 830 | 880 | 35,000 |
1984/05/23 | 835 | 836 | 835 | 836 | 18,000 |
1984/05/22 | 845 | 845 | 835 | 840 | 40,000 |
1984/05/21 | 840 | 865 | 835 | 865 | 78,000 |
1984/05/19 | 835 | 846 | 831 | 831 | 36,000 |
1984/05/18 | 840 | 864 | 830 | 840 | 74,000 |
1984/05/17 | 871 | 874 | 861 | 861 | 77,000 |
1984/05/16 | 875 | 887 | 867 | 867 | 131,000 |
1984/05/15 | 865 | 879 | 861 | 861 | 185,000 |
1984/05/14 | 885 | 885 | 866 | 870 | 97,000 |
1984/05/11 | 935 | 935 | 890 | 890 | 194,000 |
1984/05/10 | 940 | 941 | 880 | 915 | 273,000 |
1984/05/09 | 850 | 960 | 850 | 940 | 638,000 |
1984/05/08 | 863 | 863 | 854 | 860 | 230,000 |
1984/05/07 | 863 | 870 | 863 | 864 | 85,000 |
1984/05/04 | 870 | 870 | 860 | 861 | 34,000 |
1984/05/02 | 870 | 870 | 860 | 861 | 39,000 |
1984/05/01 | 881 | 881 | 881 | 881 | 1,000 |
1984/04/28 | 859 | 900 | 859 | 881 | 123,000 |
1984/04/27 | 859 | 859 | 853 | 857 | 48,000 |
1984/04/26 | 853 | 860 | 850 | 852 | 38,000 |
1984/04/25 | 867 | 868 | 850 | 852 | 73,000 |
1984/04/24 | 868 | 870 | 865 | 870 | 46,000 |
1984/04/23 | 870 | 870 | 866 | 870 | 76,000 |
1984/04/21 | 870 | 870 | 866 | 870 | 18,000 |
1984/04/20 | 850 | 850 | 850 | 850 | 2,000 |
1984/04/19 | 870 | 870 | 865 | 865 | 16,000 |
1984/04/18 | 866 | 869 | 866 | 867 | 30,000 |
1984/04/17 | 881 | 885 | 870 | 874 | 195,000 |
1984/04/16 | 880 | 885 | 880 | 880 | 26,000 |
1984/04/13 | 930 | 930 | 880 | 880 | 44,000 |
1984/04/12 | 870 | 928 | 865 | 928 | 50,000 |
1984/04/11 | 882 | 882 | 870 | 870 | 33,000 |
1984/04/10 | 895 | 900 | 881 | 881 | 15,000 |
1984/04/09 | 880 | 900 | 875 | 875 | 22,000 |
1984/04/07 | 870 | 875 | 870 | 875 | 10,000 |
1984/04/06 | 880 | 880 | 880 | 880 | 1,000 |
1984/04/05 | 910 | 910 | 875 | 880 | 46,000 |
1984/04/04 | 880 | 880 | 880 | 880 | 2,000 |
1984/04/03 | 890 | 895 | 871 | 882 | 54,000 |
1984/04/02 | 851 | 900 | 851 | 880 | 61,000 |
1984/03/31 | 851 | 860 | 850 | 851 | 39,000 |
1984/03/30 | 861 | 869 | 850 | 851 | 85,000 |
1984/03/29 | 870 | 882 | 860 | 865 | 58,000 |
1984/03/28 | 880 | 882 | 871 | 880 | 263,000 |
1984/03/27 | 895 | 899 | 885 | 898 | 65,000 |
1984/03/26 | 901 | 905 | 894 | 898 | 58,000 |
1984/03/24 | 905 | 915 | 901 | 901 | 49,000 |
1984/03/23 | 915 | 915 | 915 | 915 | 3,000 |
1984/03/22 | 920 | 925 | 911 | 911 | 350,000 |
1984/03/21 | 920 | 935 | 920 | 923 | 38,000 |
1984/03/19 | 921 | 925 | 920 | 920 | 51,000 |
1984/03/17 | 925 | 926 | 923 | 923 | 40,000 |
1984/03/16 | 926 | 935 | 925 | 927 | 32,000 |
1984/03/15 | 926 | 940 | 926 | 930 | 71,000 |
1984/03/14 | 932 | 935 | 925 | 932 | 75,000 |
1984/03/13 | 936 | 936 | 925 | 932 | 50,000 |
1984/03/12 | 954 | 955 | 935 | 943 | 37,000 |
1984/03/09 | 925 | 960 | 925 | 943 | 56,000 |
1984/03/08 | 925 | 925 | 920 | 925 | 61,000 |
1984/03/07 | 921 | 932 | 920 | 930 | 38,000 |
1984/03/06 | 930 | 930 | 930 | 930 | 1,000 |
1984/03/05 | 930 | 930 | 930 | 930 | 1,000 |
1984/03/03 | 930 | 940 | 926 | 933 | 59,000 |
1984/03/02 | 930 | 930 | 930 | 930 | 5,000 |
1984/03/01 | 926 | 949 | 926 | 933 | 74,000 |
1984/02/29 | 936 | 940 | 932 | 933 | 59,000 |
1984/02/28 | 938 | 958 | 930 | 930 | 35,000 |
1984/02/27 | 925 | 939 | 925 | 935 | 80,000 |
1984/02/25 | 945 | 950 | 924 | 924 | 132,000 |
1984/02/24 | 956 | 966 | 948 | 948 | 90,000 |
1984/02/23 | 970 | 970 | 955 | 956 | 34,000 |
1984/02/22 | 956 | 970 | 955 | 970 | 33,000 |
1984/02/21 | 989 | 990 | 955 | 980 | 58,000 |
1984/02/20 | 985 | 999 | 980 | 985 | 48,000 |
1984/02/18 | 960 | 980 | 950 | 975 | 31,000 |
1984/02/17 | 977 | 977 | 955 | 955 | 43,000 |
1984/02/16 | 968 | 968 | 953 | 953 | 64,000 |
1984/02/15 | 970 | 980 | 968 | 968 | 45,000 |
1984/02/14 | 991 | 991 | 965 | 965 | 72,000 |
1984/02/13 | 1,010 | 1,010 | 990 | 990 | 64,000 |
1984/02/10 | 968 | 1,000 | 960 | 1,000 | 54,000 |
1984/02/09 | 1,000 | 1,010 | 960 | 968 | 120,000 |
1984/02/08 | 990 | 1,010 | 980 | 999 | 133,000 |
1984/02/07 | 955 | 1,010 | 950 | 990 | 141,000 |
1984/02/06 | 980 | 989 | 951 | 955 | 124,000 |
1984/02/04 | 963 | 979 | 963 | 977 | 66,000 |
1984/02/03 | 1,020 | 1,020 | 976 | 976 | 191,000 |
1984/02/02 | 990 | 990 | 990 | 990 | 2,000 |
1984/02/01 | 1,030 | 1,030 | 999 | 1,000 | 500,000 |
1984/01/31 | 1,090 | 1,120 | 995 | 999 | 2,874,000 |
1984/01/30 | 950 | 1,050 | 950 | 1,050 | 1,313,000 |
1984/01/28 | 944 | 944 | 944 | 944 | 1,000 |
1984/01/27 | 944 | 944 | 944 | 944 | 2,000 |
1984/01/26 | 935 | 939 | 921 | 925 | 135,000 |
1984/01/25 | 919 | 929 | 910 | 919 | 165,000 |
1984/01/24 | 915 | 919 | 909 | 919 | 77,000 |
1984/01/23 | 925 | 947 | 919 | 919 | 67,000 |
1984/01/21 | 926 | 936 | 926 | 930 | 37,000 |
1984/01/20 | 925 | 925 | 925 | 925 | 1,000 |
1984/01/19 | 932 | 934 | 920 | 920 | 87,000 |
1984/01/18 | 957 | 957 | 930 | 934 | 39,000 |
1984/01/17 | 980 | 989 | 945 | 948 | 112,000 |
1984/01/13 | 970 | 980 | 961 | 980 | 68,000 |
1984/01/12 | 990 | 990 | 962 | 968 | 143,000 |
1984/01/11 | 955 | 970 | 955 | 961 | 146,000 |
1984/01/10 | 987 | 995 | 945 | 970 | 73,000 |
1984/01/09 | 947 | 1,000 | 947 | 980 | 312,000 |
1984/01/07 | 920 | 960 | 920 | 960 | 41,000 |
1984/01/06 | 938 | 955 | 912 | 915 | 113,000 |
1984/01/05 | 913 | 930 | 910 | 930 | 68,000 |
1984/01/04 | 940 | 940 | 909 | 909 | 63,000 |