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 |
---|---|---|---|---|---|
1992/12/30 | 690 | 700 | 681 | 681 | 5,000 |
1992/12/29 | 700 | 700 | 700 | 700 | 11,000 |
1992/12/28 | 700 | 700 | 700 | 700 | 1,000 |
1992/12/25 | 705 | 705 | 705 | 705 | 6,000 |
1992/12/24 | 695 | 700 | 695 | 700 | 6,000 |
1992/12/22 | 700 | 700 | 700 | 700 | 3,000 |
1992/12/21 | 705 | 705 | 705 | 705 | 1,000 |
1992/12/18 | 705 | 710 | 705 | 710 | 11,000 |
1992/12/17 | 701 | 701 | 701 | 701 | 5,000 |
1992/12/16 | 715 | 715 | 715 | 715 | 1,000 |
1992/12/15 | 730 | 730 | 720 | 720 | 26,000 |
1992/12/14 | 710 | 710 | 705 | 705 | 43,000 |
1992/12/11 | 701 | 701 | 701 | 701 | 1,000 |
1992/12/10 | 710 | 710 | 705 | 710 | 20,000 |
1992/12/09 | 705 | 705 | 705 | 705 | 8,000 |
1992/12/08 | 701 | 701 | 700 | 700 | 10,000 |
1992/12/07 | 705 | 705 | 700 | 700 | 13,000 |
1992/12/04 | 696 | 710 | 696 | 710 | 33,000 |
1992/12/03 | 699 | 701 | 695 | 701 | 13,000 |
1992/12/02 | 700 | 705 | 700 | 702 | 11,000 |
1992/12/01 | 701 | 708 | 699 | 699 | 29,000 |
1992/11/30 | 699 | 699 | 699 | 699 | 11,000 |
1992/11/27 | 690 | 702 | 690 | 700 | 19,000 |
1992/11/26 | 675 | 675 | 672 | 675 | 8,000 |
1992/11/25 | 672 | 672 | 672 | 672 | 5,000 |
1992/11/24 | 670 | 670 | 670 | 670 | 10,000 |
1992/11/20 | 675 | 676 | 670 | 670 | 85,000 |
1992/11/19 | 694 | 694 | 675 | 675 | 34,000 |
1992/11/18 | 675 | 675 | 670 | 674 | 13,000 |
1992/11/17 | 650 | 650 | 650 | 650 | 10,000 |
1992/11/16 | 655 | 660 | 655 | 660 | 4,000 |
1992/11/13 | 661 | 665 | 658 | 659 | 37,000 |
1992/11/12 | 681 | 681 | 661 | 661 | 22,000 |
1992/11/11 | 700 | 700 | 686 | 686 | 16,000 |
1992/11/10 | 702 | 707 | 700 | 700 | 6,000 |
1992/11/09 | 710 | 710 | 700 | 707 | 6,000 |
1992/11/06 | 721 | 727 | 720 | 720 | 17,000 |
1992/11/05 | 710 | 720 | 710 | 720 | 13,000 |
1992/11/04 | 710 | 720 | 710 | 720 | 6,000 |
1992/11/02 | 727 | 727 | 715 | 720 | 11,000 |
1992/10/30 | 727 | 727 | 723 | 727 | 9,000 |
1992/10/29 | 738 | 755 | 723 | 723 | 13,000 |
1992/10/28 | 736 | 755 | 736 | 745 | 12,000 |
1992/10/27 | 732 | 738 | 721 | 732 | 74,000 |
1992/10/26 | 765 | 765 | 765 | 765 | 3,000 |
1992/10/23 | 740 | 750 | 740 | 745 | 10,000 |
1992/10/22 | 726 | 730 | 721 | 730 | 15,000 |
1992/10/21 | 740 | 740 | 720 | 721 | 31,000 |
1992/10/20 | 725 | 730 | 723 | 730 | 9,000 |
1992/10/19 | 730 | 730 | 730 | 730 | 2,000 |
1992/10/16 | 758 | 761 | 740 | 740 | 46,000 |
1992/10/15 | 760 | 761 | 760 | 761 | 5,000 |
1992/10/14 | 758 | 760 | 758 | 760 | 16,000 |
1992/10/13 | 762 | 763 | 760 | 760 | 17,000 |
1992/10/12 | 763 | 763 | 760 | 763 | 6,000 |
1992/10/09 | 757 | 763 | 757 | 763 | 18,000 |
1992/10/08 | 758 | 758 | 757 | 757 | 15,000 |
1992/10/07 | 779 | 781 | 760 | 760 | 14,000 |
1992/10/06 | 755 | 770 | 750 | 760 | 21,000 |
1992/10/05 | 752 | 761 | 741 | 760 | 28,000 |
1992/10/02 | 760 | 760 | 760 | 760 | 2,000 |
1992/10/01 | 785 | 785 | 760 | 760 | 21,000 |
1992/09/30 | 760 | 785 | 760 | 785 | 7,000 |
1992/09/29 | 795 | 809 | 781 | 781 | 29,000 |
1992/09/28 | 790 | 805 | 790 | 800 | 33,000 |
1992/09/25 | 790 | 799 | 790 | 799 | 30,000 |
1992/09/24 | 780 | 790 | 780 | 789 | 23,000 |
1992/09/22 | 790 | 790 | 780 | 790 | 9,000 |
1992/09/21 | 791 | 791 | 780 | 790 | 12,000 |
1992/09/18 | 770 | 790 | 765 | 790 | 63,000 |
1992/09/17 | 766 | 785 | 760 | 770 | 25,000 |
1992/09/16 | 790 | 790 | 776 | 790 | 27,000 |
1992/09/14 | 790 | 797 | 780 | 792 | 62,000 |
1992/09/11 | 839 | 840 | 810 | 810 | 109,000 |
1992/09/10 | 819 | 870 | 819 | 839 | 561,000 |
1992/09/09 | 800 | 800 | 800 | 800 | 1,000 |
1992/09/08 | 779 | 815 | 770 | 800 | 314,000 |
1992/09/07 | 780 | 780 | 765 | 780 | 65,000 |
1992/09/04 | 750 | 765 | 745 | 750 | 92,000 |
1992/09/03 | 750 | 750 | 731 | 750 | 52,000 |
1992/09/02 | 730 | 755 | 723 | 750 | 72,000 |
1992/09/01 | 760 | 760 | 760 | 760 | 2,000 |
1992/08/31 | 770 | 771 | 770 | 771 | 6,000 |
1992/08/28 | 750 | 759 | 750 | 759 | 6,000 |
1992/08/27 | 740 | 745 | 740 | 740 | 11,000 |
1992/08/26 | 700 | 720 | 700 | 720 | 86,000 |
1992/08/25 | 700 | 720 | 700 | 711 | 34,000 |
1992/08/24 | 695 | 720 | 695 | 710 | 33,000 |
1992/08/21 | 640 | 700 | 640 | 700 | 28,000 |
1992/08/20 | 616 | 647 | 610 | 644 | 16,000 |
1992/08/19 | 610 | 615 | 605 | 615 | 30,000 |
1992/08/17 | 605 | 630 | 605 | 625 | 5,000 |
1992/08/14 | 601 | 605 | 601 | 605 | 4,000 |
1992/08/13 | 600 | 610 | 600 | 601 | 15,000 |
1992/08/12 | 605 | 610 | 600 | 601 | 30,000 |
1992/08/11 | 650 | 650 | 611 | 620 | 40,000 |
1992/08/10 | 685 | 685 | 636 | 636 | 99,000 |
1992/08/07 | 683 | 683 | 683 | 683 | 1,000 |
1992/08/06 | 691 | 698 | 690 | 698 | 100,000 |
1992/08/05 | 681 | 690 | 666 | 666 | 14,000 |
1992/08/04 | 700 | 700 | 700 | 700 | 1,000 |
1992/08/03 | 708 | 708 | 686 | 690 | 14,000 |
1992/07/31 | 681 | 713 | 681 | 713 | 26,000 |
1992/07/30 | 665 | 665 | 665 | 665 | 1,000 |
1992/07/29 | 690 | 690 | 660 | 660 | 35,000 |
1992/07/28 | 690 | 690 | 680 | 690 | 27,000 |
1992/07/27 | 700 | 700 | 700 | 700 | 1,000 |
1992/07/24 | 700 | 707 | 700 | 707 | 5,000 |
1992/07/23 | 675 | 705 | 670 | 705 | 13,000 |
1992/07/22 | 695 | 695 | 680 | 680 | 17,000 |
1992/07/21 | 685 | 695 | 680 | 685 | 63,000 |
1992/07/20 | 713 | 713 | 700 | 700 | 30,000 |
1992/07/17 | 750 | 750 | 728 | 728 | 21,000 |
1992/07/16 | 755 | 760 | 750 | 750 | 51,000 |
1992/07/15 | 730 | 763 | 730 | 759 | 64,000 |
1992/07/14 | 735 | 748 | 730 | 740 | 40,000 |
1992/07/13 | 729 | 744 | 729 | 735 | 17,000 |
1992/07/10 | 739 | 739 | 720 | 720 | 11,000 |
1992/07/09 | 735 | 737 | 730 | 732 | 15,000 |
1992/07/08 | 715 | 735 | 710 | 735 | 89,000 |
1992/07/07 | 725 | 725 | 725 | 725 | 1,000 |
1992/07/06 | 745 | 745 | 720 | 730 | 21,000 |
1992/07/03 | 710 | 750 | 705 | 745 | 79,000 |
1992/07/02 | 680 | 705 | 680 | 705 | 129,000 |
1992/07/01 | 670 | 670 | 670 | 670 | 35,000 |
1992/06/30 | 690 | 690 | 670 | 670 | 36,000 |
1992/06/29 | 701 | 701 | 680 | 690 | 49,000 |
1992/06/26 | 701 | 706 | 700 | 700 | 29,000 |
1992/06/25 | 695 | 698 | 690 | 697 | 17,000 |
1992/06/24 | 710 | 710 | 700 | 700 | 27,000 |
1992/06/23 | 702 | 710 | 702 | 708 | 22,000 |
1992/06/22 | 725 | 725 | 705 | 705 | 42,000 |
1992/06/19 | 720 | 720 | 712 | 720 | 34,000 |
1992/06/18 | 720 | 730 | 711 | 720 | 21,000 |
1992/06/17 | 730 | 730 | 730 | 730 | 1,000 |
1992/06/16 | 739 | 739 | 739 | 739 | 2,000 |
1992/06/15 | 760 | 760 | 739 | 739 | 13,000 |
1992/06/12 | 780 | 780 | 755 | 760 | 11,000 |
1992/06/11 | 765 | 775 | 765 | 775 | 7,000 |
1992/06/10 | 770 | 770 | 770 | 770 | 7,000 |
1992/06/09 | 765 | 765 | 765 | 765 | 2,000 |
1992/06/08 | 748 | 748 | 746 | 746 | 7,000 |
1992/06/05 | 755 | 761 | 755 | 755 | 9,000 |
1992/06/04 | 780 | 780 | 755 | 780 | 33,000 |
1992/06/03 | 770 | 770 | 770 | 770 | 1,000 |
1992/06/02 | 770 | 775 | 770 | 770 | 26,000 |
1992/06/01 | 800 | 800 | 790 | 790 | 4,000 |
1992/05/29 | 790 | 790 | 790 | 790 | 4,000 |
1992/05/28 | 760 | 760 | 760 | 760 | 15,000 |
1992/05/27 | 770 | 770 | 760 | 760 | 3,000 |
1992/05/26 | 770 | 780 | 770 | 775 | 8,000 |
1992/05/25 | 770 | 770 | 761 | 761 | 4,000 |
1992/05/22 | 790 | 790 | 760 | 780 | 5,000 |
1992/05/21 | 790 | 790 | 780 | 780 | 6,000 |
1992/05/20 | 780 | 788 | 762 | 762 | 30,000 |
1992/05/19 | 780 | 783 | 771 | 780 | 31,000 |
1992/05/18 | 785 | 788 | 780 | 780 | 6,000 |
1992/05/15 | 805 | 805 | 790 | 790 | 18,000 |
1992/05/14 | 819 | 830 | 805 | 810 | 37,000 |
1992/05/13 | 819 | 819 | 801 | 818 | 20,000 |
1992/05/12 | 818 | 820 | 805 | 810 | 24,000 |
1992/05/11 | 821 | 830 | 803 | 803 | 17,000 |
1992/05/08 | 780 | 801 | 779 | 801 | 64,000 |
1992/05/07 | 740 | 780 | 740 | 770 | 30,000 |
1992/05/06 | 725 | 740 | 725 | 730 | 15,000 |
1992/05/01 | 715 | 715 | 705 | 705 | 13,000 |
1992/04/30 | 715 | 715 | 703 | 706 | 19,000 |
1992/04/28 | 720 | 725 | 700 | 700 | 13,000 |
1992/04/27 | 706 | 725 | 700 | 725 | 13,000 |
1992/04/24 | 705 | 705 | 705 | 705 | 1,000 |
1992/04/23 | 701 | 701 | 696 | 701 | 21,000 |
1992/04/22 | 670 | 676 | 670 | 671 | 26,000 |
1992/04/21 | 710 | 710 | 680 | 680 | 37,000 |
1992/04/20 | 740 | 740 | 710 | 710 | 6,000 |
1992/04/17 | 770 | 770 | 741 | 741 | 42,000 |
1992/04/16 | 751 | 761 | 751 | 760 | 31,000 |
1992/04/15 | 732 | 750 | 732 | 749 | 39,000 |
1992/04/14 | 710 | 717 | 690 | 717 | 15,000 |
1992/04/13 | 715 | 720 | 710 | 711 | 64,000 |
1992/04/10 | 655 | 701 | 652 | 695 | 366,000 |
1992/04/09 | 645 | 670 | 640 | 645 | 57,000 |
1992/04/08 | 685 | 685 | 655 | 655 | 73,000 |
1992/04/07 | 736 | 736 | 710 | 710 | 32,000 |
1992/04/06 | 730 | 735 | 730 | 735 | 43,000 |
1992/04/03 | 752 | 755 | 700 | 710 | 151,000 |
1992/04/02 | 766 | 772 | 732 | 752 | 36,000 |
1992/04/01 | 820 | 821 | 776 | 776 | 62,000 |
1992/03/31 | 820 | 820 | 820 | 820 | 1,000 |
1992/03/30 | 840 | 840 | 820 | 820 | 27,000 |
1992/03/27 | 870 | 870 | 840 | 840 | 26,000 |
1992/03/26 | 890 | 891 | 875 | 875 | 7,000 |
1992/03/25 | 890 | 891 | 872 | 891 | 27,000 |
1992/03/24 | 885 | 890 | 885 | 890 | 25,000 |
1992/03/23 | 910 | 910 | 890 | 890 | 38,000 |
1992/03/19 | 865 | 885 | 865 | 885 | 105,000 |
1992/03/18 | 890 | 890 | 865 | 865 | 26,000 |
1992/03/17 | 910 | 910 | 873 | 890 | 43,000 |
1992/03/16 | 925 | 925 | 920 | 920 | 8,000 |
1992/03/13 | 942 | 942 | 942 | 942 | 2,000 |
1992/03/12 | 931 | 947 | 931 | 947 | 5,000 |
1992/03/11 | 947 | 950 | 926 | 926 | 55,000 |
1992/03/10 | 921 | 926 | 920 | 926 | 27,000 |
1992/03/09 | 940 | 941 | 921 | 921 | 66,000 |
1992/03/06 | 980 | 995 | 940 | 949 | 106,000 |
1992/03/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1992/03/04 | 993 | 1,050 | 993 | 1,000 | 355,000 |
1992/03/03 | 1,030 | 1,090 | 991 | 993 | 395,000 |
1992/03/02 | 971 | 1,060 | 971 | 1,010 | 563,000 |
1992/02/28 | 930 | 979 | 929 | 955 | 271,000 |
1992/02/27 | 925 | 936 | 900 | 912 | 83,000 |
1992/02/26 | 880 | 925 | 880 | 925 | 39,000 |
1992/02/25 | 854 | 874 | 854 | 874 | 3,000 |
1992/02/24 | 879 | 880 | 879 | 879 | 4,000 |
1992/02/21 | 854 | 860 | 854 | 860 | 23,000 |
1992/02/20 | 856 | 864 | 855 | 864 | 12,000 |
1992/02/19 | 850 | 855 | 850 | 855 | 3,000 |
1992/02/18 | 860 | 860 | 850 | 850 | 7,000 |
1992/02/17 | 860 | 860 | 850 | 860 | 4,000 |
1992/02/14 | 878 | 878 | 860 | 860 | 10,000 |
1992/02/13 | 860 | 879 | 860 | 879 | 19,000 |
1992/02/12 | 879 | 885 | 879 | 880 | 9,000 |
1992/02/10 | 903 | 903 | 890 | 890 | 9,000 |
1992/02/07 | 906 | 918 | 905 | 905 | 32,000 |
1992/02/06 | 889 | 889 | 889 | 889 | 10,000 |
1992/02/05 | 875 | 875 | 875 | 875 | 2,000 |
1992/02/04 | 879 | 881 | 879 | 880 | 16,000 |
1992/02/03 | 876 | 876 | 875 | 875 | 6,000 |
1992/01/31 | 860 | 875 | 855 | 875 | 115,000 |
1992/01/30 | 831 | 865 | 831 | 865 | 24,000 |
1992/01/29 | 840 | 840 | 840 | 840 | 2,000 |
1992/01/28 | 840 | 840 | 840 | 840 | 4,000 |
1992/01/27 | 840 | 840 | 840 | 840 | 17,000 |
1992/01/24 | 830 | 840 | 830 | 840 | 18,000 |
1992/01/23 | 840 | 840 | 840 | 840 | 7,000 |
1992/01/22 | 819 | 820 | 819 | 820 | 18,000 |
1992/01/21 | 827 | 841 | 820 | 820 | 23,000 |
1992/01/20 | 850 | 850 | 831 | 840 | 23,000 |
1992/01/17 | 852 | 860 | 850 | 860 | 36,000 |
1992/01/16 | 880 | 880 | 860 | 860 | 25,000 |
1992/01/14 | 860 | 860 | 860 | 860 | 16,000 |
1992/01/13 | 889 | 889 | 880 | 880 | 10,000 |
1992/01/10 | 876 | 880 | 876 | 880 | 5,000 |
1992/01/09 | 865 | 875 | 861 | 875 | 25,000 |
1992/01/08 | 883 | 883 | 880 | 880 | 18,000 |
1992/01/07 | 895 | 895 | 881 | 882 | 10,000 |
1992/01/06 | 880 | 881 | 880 | 880 | 7,000 |