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 |
---|---|---|---|---|---|
1985/12/28 | 736 | 742 | 736 | 740 | 21,000 |
1985/12/27 | 760 | 760 | 740 | 740 | 22,000 |
1985/12/26 | 755 | 755 | 755 | 755 | 2,000 |
1985/12/25 | 750 | 760 | 749 | 760 | 13,000 |
1985/12/24 | 765 | 765 | 750 | 750 | 29,000 |
1985/12/23 | 775 | 775 | 761 | 761 | 17,000 |
1985/12/21 | 761 | 769 | 760 | 760 | 9,000 |
1985/12/20 | 750 | 750 | 750 | 750 | 1,000 |
1985/12/19 | 769 | 780 | 769 | 770 | 55,000 |
1985/12/18 | 774 | 780 | 765 | 770 | 34,000 |
1985/12/17 | 775 | 775 | 775 | 775 | 1,000 |
1985/12/16 | 755 | 760 | 755 | 760 | 75,000 |
1985/12/13 | 754 | 760 | 750 | 752 | 32,000 |
1985/12/12 | 756 | 768 | 750 | 752 | 32,000 |
1985/12/11 | 775 | 775 | 760 | 770 | 9,000 |
1985/12/10 | 777 | 777 | 777 | 777 | 2,000 |
1985/12/09 | 768 | 775 | 765 | 775 | 48,000 |
1985/12/07 | 755 | 755 | 755 | 755 | 2,000 |
1985/12/06 | 745 | 750 | 745 | 750 | 26,000 |
1985/12/05 | 744 | 755 | 744 | 751 | 29,000 |
1985/12/04 | 735 | 735 | 735 | 735 | 25,000 |
1985/12/03 | 735 | 740 | 730 | 735 | 21,000 |
1985/12/02 | 735 | 735 | 730 | 730 | 109,000 |
1985/11/30 | 735 | 740 | 735 | 735 | 38,000 |
1985/11/29 | 736 | 740 | 730 | 735 | 64,000 |
1985/11/28 | 755 | 760 | 735 | 735 | 14,000 |
1985/11/27 | 746 | 747 | 735 | 735 | 27,000 |
1985/11/26 | 745 | 745 | 745 | 745 | 1,000 |
1985/11/25 | 745 | 745 | 745 | 745 | 2,000 |
1985/11/22 | 725 | 725 | 725 | 725 | 1,000 |
1985/11/21 | 740 | 745 | 733 | 735 | 14,000 |
1985/11/20 | 746 | 746 | 730 | 730 | 27,000 |
1985/11/19 | 756 | 756 | 746 | 746 | 46,000 |
1985/11/18 | 749 | 760 | 749 | 756 | 21,000 |
1985/11/16 | 769 | 769 | 750 | 750 | 25,000 |
1985/11/15 | 765 | 779 | 765 | 769 | 61,000 |
1985/11/14 | 741 | 741 | 741 | 741 | 1,000 |
1985/11/13 | 730 | 751 | 730 | 751 | 2,000 |
1985/11/12 | 721 | 721 | 721 | 721 | 1,000 |
1985/11/11 | 735 | 735 | 734 | 735 | 19,000 |
1985/11/08 | 730 | 735 | 730 | 735 | 45,000 |
1985/11/07 | 721 | 721 | 721 | 721 | 1,000 |
1985/11/06 | 749 | 749 | 740 | 740 | 17,000 |
1985/11/05 | 731 | 731 | 730 | 731 | 22,000 |
1985/11/02 | 730 | 735 | 730 | 730 | 16,000 |
1985/11/01 | 738 | 740 | 730 | 730 | 36,000 |
1985/10/31 | 747 | 750 | 735 | 740 | 24,000 |
1985/10/30 | 750 | 751 | 750 | 750 | 36,000 |
1985/10/29 | 733 | 749 | 733 | 735 | 36,000 |
1985/10/28 | 732 | 737 | 731 | 737 | 39,000 |
1985/10/26 | 736 | 736 | 730 | 730 | 3,000 |
1985/10/25 | 730 | 736 | 730 | 735 | 13,000 |
1985/10/24 | 745 | 745 | 725 | 730 | 35,000 |
1985/10/23 | 735 | 735 | 735 | 735 | 1,000 |
1985/10/22 | 752 | 752 | 741 | 745 | 20,000 |
1985/10/21 | 755 | 760 | 752 | 752 | 19,000 |
1985/10/19 | 753 | 753 | 750 | 751 | 10,000 |
1985/10/18 | 750 | 766 | 750 | 750 | 39,000 |
1985/10/17 | 761 | 769 | 758 | 758 | 33,000 |
1985/10/16 | 750 | 763 | 750 | 758 | 22,000 |
1985/10/15 | 750 | 764 | 750 | 750 | 29,000 |
1985/10/14 | 740 | 770 | 739 | 770 | 32,000 |
1985/10/11 | 738 | 746 | 738 | 742 | 15,000 |
1985/10/09 | 735 | 746 | 735 | 741 | 48,000 |
1985/10/08 | 735 | 745 | 735 | 740 | 28,000 |
1985/10/07 | 775 | 775 | 765 | 765 | 10,000 |
1985/10/05 | 740 | 766 | 740 | 766 | 17,000 |
1985/10/04 | 735 | 740 | 730 | 740 | 41,000 |
1985/10/03 | 727 | 740 | 727 | 740 | 41,000 |
1985/10/02 | 725 | 740 | 721 | 727 | 37,000 |
1985/10/01 | 735 | 736 | 715 | 725 | 54,000 |
1985/09/30 | 749 | 750 | 746 | 746 | 20,000 |
1985/09/28 | 760 | 760 | 745 | 746 | 25,000 |
1985/09/27 | 760 | 761 | 748 | 748 | 55,000 |
1985/09/26 | 768 | 768 | 748 | 764 | 43,000 |
1985/09/25 | 763 | 779 | 763 | 770 | 16,000 |
1985/09/24 | 763 | 780 | 756 | 760 | 53,000 |
1985/09/21 | 759 | 759 | 759 | 759 | 1,000 |
1985/09/20 | 755 | 765 | 755 | 765 | 19,000 |
1985/09/19 | 757 | 760 | 750 | 760 | 49,000 |
1985/09/18 | 760 | 760 | 755 | 755 | 15,000 |
1985/09/17 | 770 | 775 | 760 | 760 | 14,000 |
1985/09/13 | 778 | 778 | 760 | 770 | 89,000 |
1985/09/12 | 780 | 790 | 775 | 777 | 70,000 |
1985/09/11 | 783 | 790 | 776 | 776 | 69,000 |
1985/09/10 | 800 | 800 | 781 | 781 | 53,000 |
1985/09/09 | 792 | 805 | 785 | 795 | 67,000 |
1985/09/07 | 780 | 780 | 780 | 780 | 1,000 |
1985/09/06 | 782 | 799 | 771 | 785 | 191,000 |
1985/09/05 | 828 | 828 | 822 | 822 | 4,000 |
1985/09/04 | 810 | 830 | 785 | 828 | 414,000 |
1985/09/03 | 795 | 825 | 788 | 810 | 445,000 |
1985/09/02 | 755 | 785 | 750 | 785 | 216,000 |
1985/08/31 | 760 | 760 | 752 | 752 | 68,000 |
1985/08/30 | 755 | 755 | 755 | 755 | 1,000 |
1985/08/29 | 775 | 775 | 750 | 750 | 16,000 |
1985/08/28 | 755 | 774 | 753 | 770 | 35,000 |
1985/08/27 | 760 | 768 | 752 | 768 | 86,000 |
1985/08/26 | 784 | 790 | 761 | 776 | 62,000 |
1985/08/24 | 805 | 805 | 796 | 796 | 3,000 |
1985/08/23 | 805 | 805 | 805 | 805 | 4,000 |
1985/08/22 | 780 | 825 | 780 | 805 | 312,000 |
1985/08/21 | 774 | 774 | 750 | 750 | 37,000 |
1985/08/20 | 740 | 765 | 740 | 765 | 56,000 |
1985/08/19 | 733 | 741 | 730 | 740 | 47,000 |
1985/08/17 | 737 | 740 | 730 | 730 | 61,000 |
1985/08/16 | 726 | 740 | 721 | 736 | 41,000 |
1985/08/15 | 716 | 720 | 715 | 720 | 88,000 |
1985/08/14 | 725 | 735 | 712 | 713 | 100,000 |
1985/08/13 | 730 | 734 | 725 | 725 | 67,000 |
1985/08/12 | 730 | 740 | 730 | 731 | 20,000 |
1985/08/09 | 730 | 744 | 730 | 730 | 535,000 |
1985/08/08 | 725 | 735 | 725 | 735 | 26,000 |
1985/08/07 | 735 | 740 | 725 | 735 | 17,000 |
1985/08/06 | 750 | 750 | 745 | 745 | 21,000 |
1985/08/05 | 750 | 750 | 750 | 750 | 4,000 |
1985/08/03 | 753 | 753 | 750 | 750 | 9,000 |
1985/08/02 | 765 | 765 | 745 | 750 | 24,000 |
1985/08/01 | 753 | 756 | 750 | 750 | 45,000 |
1985/07/31 | 712 | 750 | 710 | 750 | 43,000 |
1985/07/30 | 720 | 720 | 710 | 710 | 13,000 |
1985/07/29 | 715 | 723 | 715 | 721 | 23,000 |
1985/07/27 | 725 | 728 | 717 | 717 | 12,000 |
1985/07/26 | 710 | 715 | 710 | 715 | 16,000 |
1985/07/25 | 725 | 725 | 725 | 725 | 2,000 |
1985/07/24 | 730 | 730 | 725 | 725 | 40,000 |
1985/07/23 | 721 | 721 | 721 | 721 | 1,000 |
1985/07/22 | 749 | 749 | 732 | 740 | 31,000 |
1985/07/20 | 730 | 730 | 730 | 730 | 5,000 |
1985/07/19 | 741 | 747 | 730 | 730 | 13,000 |
1985/07/18 | 740 | 750 | 736 | 736 | 49,000 |
1985/07/17 | 750 | 750 | 740 | 740 | 24,000 |
1985/07/16 | 713 | 713 | 713 | 713 | 1,000 |
1985/07/15 | 740 | 749 | 713 | 713 | 41,000 |
1985/07/12 | 750 | 750 | 745 | 745 | 42,000 |
1985/07/11 | 770 | 770 | 750 | 750 | 51,000 |
1985/07/10 | 762 | 780 | 762 | 770 | 24,000 |
1985/07/09 | 780 | 780 | 760 | 766 | 44,000 |
1985/07/08 | 783 | 790 | 780 | 785 | 24,000 |
1985/07/06 | 767 | 780 | 767 | 780 | 43,000 |
1985/07/05 | 798 | 798 | 790 | 790 | 18,000 |
1985/07/04 | 799 | 800 | 795 | 795 | 21,000 |
1985/07/03 | 796 | 796 | 796 | 796 | 1,000 |
1985/07/02 | 800 | 801 | 795 | 796 | 22,000 |
1985/07/01 | 785 | 785 | 785 | 785 | 2,000 |
1985/06/29 | 805 | 805 | 795 | 795 | 11,000 |
1985/06/28 | 795 | 795 | 795 | 795 | 2,000 |
1985/06/27 | 806 | 810 | 795 | 795 | 20,000 |
1985/06/26 | 805 | 815 | 802 | 806 | 26,000 |
1985/06/25 | 820 | 825 | 805 | 815 | 10,000 |
1985/06/24 | 802 | 820 | 802 | 820 | 11,000 |
1985/06/22 | 802 | 805 | 795 | 800 | 12,000 |
1985/06/21 | 800 | 800 | 800 | 800 | 1,000 |
1985/06/20 | 800 | 800 | 800 | 800 | 1,000 |
1985/06/19 | 803 | 814 | 795 | 800 | 64,000 |
1985/06/18 | 815 | 815 | 805 | 805 | 36,000 |
1985/06/17 | 810 | 819 | 808 | 815 | 15,000 |
1985/06/15 | 825 | 825 | 816 | 816 | 5,000 |
1985/06/14 | 825 | 825 | 825 | 825 | 1,000 |
1985/06/13 | 822 | 827 | 822 | 822 | 12,000 |
1985/06/12 | 810 | 810 | 810 | 810 | 2,000 |
1985/06/11 | 820 | 820 | 805 | 820 | 14,000 |
1985/06/10 | 795 | 795 | 795 | 795 | 1,000 |
1985/06/07 | 820 | 830 | 810 | 811 | 41,000 |
1985/06/06 | 830 | 835 | 820 | 820 | 23,000 |
1985/06/05 | 816 | 816 | 816 | 816 | 1,000 |
1985/06/04 | 815 | 815 | 815 | 815 | 1,000 |
1985/06/03 | 865 | 865 | 830 | 830 | 21,000 |
1985/06/01 | 853 | 854 | 850 | 850 | 16,000 |
1985/05/31 | 860 | 875 | 855 | 855 | 38,000 |
1985/05/30 | 855 | 870 | 855 | 865 | 13,000 |
1985/05/29 | 864 | 870 | 851 | 852 | 21,000 |
1985/05/28 | 870 | 870 | 865 | 870 | 17,000 |
1985/05/27 | 860 | 865 | 850 | 851 | 21,000 |
1985/05/25 | 861 | 862 | 861 | 862 | 3,000 |
1985/05/24 | 855 | 855 | 855 | 855 | 1,000 |
1985/05/23 | 878 | 880 | 850 | 850 | 10,000 |
1985/05/22 | 855 | 855 | 855 | 855 | 1,000 |
1985/05/21 | 845 | 850 | 830 | 850 | 22,000 |
1985/05/20 | 861 | 863 | 845 | 845 | 25,000 |
1985/05/18 | 890 | 890 | 870 | 870 | 13,000 |
1985/05/17 | 860 | 905 | 855 | 895 | 222,000 |
1985/05/16 | 823 | 844 | 820 | 820 | 28,000 |
1985/05/15 | 820 | 835 | 820 | 830 | 33,000 |
1985/05/14 | 860 | 860 | 820 | 820 | 19,000 |
1985/05/13 | 865 | 870 | 850 | 850 | 24,000 |
1985/05/10 | 810 | 810 | 810 | 810 | 1,000 |
1985/05/09 | 846 | 847 | 820 | 820 | 27,000 |
1985/05/08 | 846 | 859 | 846 | 847 | 32,000 |
1985/05/07 | 846 | 846 | 845 | 846 | 4,000 |
1985/05/04 | 845 | 850 | 845 | 845 | 8,000 |
1985/05/02 | 838 | 849 | 830 | 836 | 22,000 |
1985/05/01 | 820 | 850 | 820 | 827 | 17,000 |
1985/04/30 | 815 | 830 | 810 | 830 | 31,000 |
1985/04/27 | 800 | 800 | 800 | 800 | 1,000 |
1985/04/26 | 812 | 812 | 812 | 812 | 1,000 |
1985/04/25 | 820 | 820 | 820 | 820 | 1,000 |
1985/04/24 | 807 | 830 | 807 | 828 | 53,000 |
1985/04/23 | 800 | 800 | 800 | 800 | 1,000 |
1985/04/22 | 860 | 860 | 810 | 810 | 30,000 |
1985/04/20 | 810 | 810 | 810 | 810 | 1,000 |
1985/04/19 | 815 | 820 | 795 | 810 | 58,000 |
1985/04/18 | 860 | 860 | 795 | 815 | 69,000 |
1985/04/17 | 850 | 870 | 850 | 855 | 51,000 |
1985/04/16 | 893 | 893 | 850 | 850 | 95,000 |
1985/04/15 | 895 | 895 | 891 | 892 | 19,000 |
1985/04/12 | 890 | 900 | 890 | 890 | 40,000 |
1985/04/11 | 900 | 900 | 886 | 890 | 40,000 |
1985/04/10 | 900 | 900 | 890 | 900 | 85,000 |
1985/04/09 | 880 | 898 | 880 | 885 | 43,000 |
1985/04/08 | 880 | 890 | 880 | 882 | 42,000 |
1985/04/06 | 891 | 895 | 881 | 891 | 32,000 |
1985/04/05 | 912 | 929 | 900 | 900 | 46,000 |
1985/04/04 | 931 | 931 | 912 | 912 | 60,000 |
1985/04/03 | 930 | 944 | 911 | 911 | 128,000 |
1985/04/02 | 950 | 950 | 930 | 930 | 111,000 |
1985/04/01 | 953 | 960 | 942 | 948 | 116,000 |
1985/03/30 | 937 | 937 | 937 | 937 | 1,000 |
1985/03/29 | 897 | 940 | 883 | 935 | 147,000 |
1985/03/28 | 880 | 880 | 880 | 880 | 1,000 |
1985/03/27 | 880 | 894 | 872 | 888 | 91,000 |
1985/03/26 | 865 | 865 | 865 | 865 | 2,000 |
1985/03/25 | 888 | 899 | 865 | 875 | 78,000 |
1985/03/23 | 871 | 888 | 865 | 888 | 50,000 |
1985/03/22 | 872 | 880 | 860 | 865 | 74,000 |
1985/03/20 | 881 | 881 | 864 | 870 | 202,000 |
1985/03/19 | 910 | 915 | 886 | 888 | 59,000 |
1985/03/18 | 905 | 915 | 905 | 910 | 29,000 |
1985/03/16 | 895 | 905 | 890 | 905 | 75,000 |
1985/03/15 | 905 | 923 | 894 | 895 | 196,000 |
1985/03/14 | 935 | 935 | 905 | 905 | 107,000 |
1985/03/13 | 940 | 940 | 925 | 935 | 97,000 |
1985/03/12 | 925 | 947 | 921 | 922 | 216,000 |
1985/03/11 | 960 | 963 | 922 | 930 | 217,000 |
1985/03/08 | 990 | 995 | 970 | 970 | 303,000 |
1985/03/07 | 1,070 | 1,100 | 990 | 990 | 1,577,000 |
1985/03/06 | 1,030 | 1,080 | 1,020 | 1,070 | 1,693,000 |
1985/03/05 | 1,020 | 1,040 | 970 | 995 | 718,000 |
1985/03/04 | 1,040 | 1,150 | 990 | 995 | 3,596,000 |
1985/03/02 | 940 | 1,030 | 940 | 1,030 | 3,695,000 |
1985/03/01 | 866 | 945 | 861 | 930 | 808,000 |
1985/02/28 | 868 | 880 | 840 | 860 | 208,000 |
1985/02/27 | 897 | 897 | 870 | 870 | 135,000 |
1985/02/26 | 911 | 930 | 878 | 889 | 438,000 |
1985/02/25 | 880 | 880 | 880 | 880 | 3,000 |
1985/02/23 | 861 | 880 | 858 | 880 | 75,000 |
1985/02/22 | 865 | 869 | 856 | 865 | 184,000 |
1985/02/21 | 903 | 903 | 861 | 870 | 160,000 |
1985/02/20 | 865 | 900 | 853 | 900 | 184,000 |
1985/02/19 | 870 | 880 | 851 | 864 | 228,000 |
1985/02/18 | 914 | 917 | 862 | 880 | 315,000 |
1985/02/16 | 921 | 921 | 921 | 921 | 11,000 |
1985/02/15 | 955 | 1,010 | 931 | 931 | 3,662,000 |
1985/02/14 | 914 | 974 | 880 | 958 | 3,228,000 |
1985/02/13 | 860 | 920 | 851 | 920 | 4,207,000 |
1985/02/12 | 810 | 810 | 810 | 810 | 1,000 |
1985/02/08 | 795 | 800 | 781 | 795 | 110,000 |
1985/02/07 | 770 | 775 | 758 | 770 | 35,000 |
1985/02/06 | 773 | 775 | 755 | 758 | 61,000 |
1985/02/05 | 800 | 803 | 775 | 779 | 67,000 |
1985/02/04 | 814 | 820 | 794 | 803 | 258,000 |
1985/02/02 | 791 | 815 | 791 | 811 | 235,000 |
1985/02/01 | 797 | 797 | 783 | 783 | 77,000 |
1985/01/31 | 790 | 790 | 780 | 782 | 92,000 |
1985/01/30 | 790 | 790 | 790 | 790 | 1,000 |
1985/01/29 | 756 | 816 | 755 | 790 | 181,000 |
1985/01/28 | 760 | 760 | 760 | 760 | 2,000 |
1985/01/26 | 755 | 757 | 750 | 755 | 13,000 |
1985/01/25 | 755 | 760 | 755 | 757 | 9,000 |
1985/01/24 | 757 | 760 | 755 | 755 | 15,000 |
1985/01/23 | 763 | 763 | 744 | 757 | 58,000 |
1985/01/22 | 770 | 771 | 760 | 760 | 18,000 |
1985/01/21 | 770 | 780 | 770 | 774 | 54,000 |
1985/01/19 | 770 | 770 | 766 | 766 | 53,000 |
1985/01/18 | 748 | 760 | 746 | 760 | 47,000 |
1985/01/17 | 753 | 753 | 748 | 748 | 21,000 |
1985/01/16 | 750 | 756 | 746 | 747 | 65,000 |
1985/01/14 | 755 | 756 | 750 | 750 | 12,000 |
1985/01/11 | 754 | 755 | 750 | 750 | 50,000 |
1985/01/10 | 770 | 771 | 758 | 758 | 51,000 |
1985/01/09 | 779 | 785 | 766 | 770 | 56,000 |
1985/01/08 | 752 | 775 | 747 | 765 | 36,000 |
1985/01/07 | 750 | 752 | 745 | 752 | 49,000 |
1985/01/05 | 755 | 755 | 750 | 755 | 36,000 |
1985/01/04 | 769 | 769 | 759 | 759 | 17,000 |