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 |
---|---|---|---|---|---|
1993/12/30 | 750 | 750 | 750 | 750 | 4,000 |
1993/12/29 | 750 | 770 | 750 | 750 | 6,000 |
1993/12/28 | 750 | 769 | 750 | 754 | 27,000 |
1993/12/27 | 760 | 760 | 749 | 749 | 27,000 |
1993/12/24 | 753 | 761 | 753 | 760 | 5,000 |
1993/12/22 | 751 | 751 | 748 | 751 | 15,000 |
1993/12/21 | 759 | 759 | 750 | 750 | 18,000 |
1993/12/20 | 775 | 775 | 771 | 771 | 15,000 |
1993/12/17 | 756 | 757 | 756 | 756 | 21,000 |
1993/12/16 | 760 | 777 | 756 | 756 | 25,000 |
1993/12/15 | 759 | 759 | 750 | 755 | 7,000 |
1993/12/14 | 750 | 759 | 750 | 755 | 49,000 |
1993/12/13 | 750 | 755 | 750 | 755 | 4,000 |
1993/12/10 | 746 | 746 | 746 | 746 | 1,000 |
1993/12/09 | 738 | 747 | 738 | 747 | 6,000 |
1993/12/08 | 754 | 754 | 754 | 754 | 7,000 |
1993/12/07 | 720 | 740 | 720 | 734 | 14,000 |
1993/12/06 | 731 | 735 | 720 | 720 | 49,000 |
1993/12/03 | 750 | 750 | 730 | 730 | 20,000 |
1993/12/02 | 732 | 760 | 730 | 750 | 24,000 |
1993/12/01 | 700 | 722 | 700 | 722 | 30,000 |
1993/11/30 | 675 | 691 | 671 | 690 | 18,000 |
1993/11/29 | 695 | 695 | 671 | 676 | 32,000 |
1993/11/26 | 740 | 740 | 740 | 740 | 3,000 |
1993/11/25 | 700 | 700 | 700 | 700 | 11,000 |
1993/11/24 | 729 | 730 | 700 | 700 | 31,000 |
1993/11/22 | 760 | 760 | 741 | 741 | 30,000 |
1993/11/19 | 787 | 787 | 761 | 761 | 12,000 |
1993/11/18 | 800 | 800 | 787 | 787 | 7,000 |
1993/11/17 | 777 | 777 | 776 | 777 | 4,000 |
1993/11/16 | 760 | 760 | 760 | 760 | 2,000 |
1993/11/15 | 796 | 796 | 760 | 760 | 15,000 |
1993/11/12 | 762 | 801 | 762 | 791 | 19,000 |
1993/11/11 | 770 | 771 | 760 | 761 | 20,000 |
1993/11/10 | 787 | 787 | 770 | 771 | 32,000 |
1993/11/09 | 812 | 812 | 800 | 800 | 5,000 |
1993/11/08 | 818 | 828 | 815 | 828 | 21,000 |
1993/11/05 | 820 | 820 | 812 | 813 | 8,000 |
1993/11/04 | 845 | 860 | 840 | 860 | 11,000 |
1993/11/02 | 865 | 865 | 846 | 846 | 7,000 |
1993/11/01 | 860 | 860 | 850 | 860 | 27,000 |
1993/10/29 | 850 | 865 | 850 | 865 | 11,000 |
1993/10/28 | 843 | 843 | 820 | 820 | 9,000 |
1993/10/27 | 850 | 850 | 846 | 846 | 17,000 |
1993/10/26 | 851 | 851 | 851 | 851 | 1,000 |
1993/10/25 | 850 | 850 | 850 | 850 | 2,000 |
1993/10/22 | 850 | 850 | 850 | 850 | 1,000 |
1993/10/21 | 864 | 864 | 851 | 851 | 11,000 |
1993/10/20 | 878 | 878 | 860 | 869 | 8,000 |
1993/10/19 | 880 | 880 | 873 | 873 | 7,000 |
1993/10/18 | 875 | 875 | 875 | 875 | 10,000 |
1993/10/15 | 853 | 875 | 853 | 875 | 31,000 |
1993/10/14 | 882 | 882 | 862 | 862 | 15,000 |
1993/10/13 | 890 | 890 | 871 | 890 | 27,000 |
1993/10/12 | 900 | 900 | 892 | 892 | 11,000 |
1993/10/08 | 903 | 903 | 893 | 900 | 5,000 |
1993/10/07 | 915 | 915 | 903 | 903 | 19,000 |
1993/10/06 | 910 | 912 | 908 | 910 | 47,000 |
1993/10/05 | 941 | 944 | 915 | 915 | 6,000 |
1993/10/04 | 945 | 945 | 920 | 931 | 17,000 |
1993/10/01 | 938 | 945 | 925 | 930 | 74,000 |
1993/09/30 | 940 | 949 | 935 | 945 | 64,000 |
1993/09/29 | 947 | 947 | 935 | 935 | 101,000 |
1993/09/28 | 945 | 948 | 941 | 948 | 84,000 |
1993/09/27 | 939 | 948 | 935 | 944 | 69,000 |
1993/09/24 | 913 | 913 | 913 | 913 | 3,000 |
1993/09/22 | 910 | 919 | 907 | 907 | 35,000 |
1993/09/21 | 895 | 909 | 895 | 909 | 95,000 |
1993/09/20 | 909 | 909 | 898 | 900 | 56,000 |
1993/09/17 | 920 | 920 | 894 | 894 | 8,000 |
1993/09/16 | 920 | 920 | 920 | 920 | 30,000 |
1993/09/14 | 920 | 925 | 920 | 920 | 30,000 |
1993/09/13 | 929 | 929 | 920 | 925 | 14,000 |
1993/09/10 | 915 | 915 | 915 | 915 | 2,000 |
1993/09/09 | 932 | 932 | 920 | 920 | 11,000 |
1993/09/08 | 925 | 934 | 925 | 931 | 6,000 |
1993/09/07 | 939 | 939 | 925 | 938 | 29,000 |
1993/09/06 | 920 | 940 | 920 | 930 | 27,000 |
1993/09/03 | 920 | 940 | 911 | 915 | 76,000 |
1993/09/02 | 912 | 912 | 892 | 910 | 59,000 |
1993/09/01 | 906 | 908 | 906 | 907 | 11,000 |
1993/08/31 | 940 | 940 | 905 | 925 | 20,000 |
1993/08/30 | 940 | 940 | 938 | 938 | 5,000 |
1993/08/27 | 918 | 934 | 905 | 934 | 33,000 |
1993/08/26 | 900 | 923 | 900 | 923 | 20,000 |
1993/08/25 | 890 | 890 | 888 | 888 | 5,000 |
1993/08/24 | 900 | 900 | 890 | 895 | 11,000 |
1993/08/23 | 909 | 910 | 901 | 901 | 21,000 |
1993/08/20 | 912 | 912 | 908 | 910 | 25,000 |
1993/08/19 | 918 | 918 | 902 | 902 | 52,000 |
1993/08/18 | 909 | 910 | 905 | 908 | 37,000 |
1993/08/17 | 906 | 915 | 904 | 904 | 22,000 |
1993/08/16 | 915 | 915 | 905 | 906 | 16,000 |
1993/08/13 | 931 | 931 | 915 | 915 | 40,000 |
1993/08/12 | 936 | 947 | 936 | 936 | 30,000 |
1993/08/11 | 949 | 949 | 941 | 941 | 26,000 |
1993/08/10 | 948 | 948 | 948 | 948 | 1,000 |
1993/08/09 | 920 | 957 | 910 | 957 | 182,000 |
1993/08/06 | 926 | 926 | 906 | 920 | 56,000 |
1993/08/05 | 942 | 947 | 912 | 930 | 73,000 |
1993/08/04 | 929 | 960 | 929 | 947 | 378,000 |
1993/08/03 | 870 | 900 | 870 | 900 | 42,000 |
1993/08/02 | 865 | 870 | 865 | 870 | 8,000 |
1993/07/30 | 865 | 870 | 865 | 870 | 9,000 |
1993/07/29 | 875 | 878 | 866 | 875 | 19,000 |
1993/07/28 | 869 | 875 | 861 | 864 | 26,000 |
1993/07/27 | 869 | 879 | 869 | 870 | 14,000 |
1993/07/26 | 865 | 869 | 860 | 869 | 11,000 |
1993/07/23 | 875 | 875 | 875 | 875 | 3,000 |
1993/07/22 | 898 | 898 | 880 | 880 | 6,000 |
1993/07/21 | 900 | 900 | 898 | 899 | 15,000 |
1993/07/20 | 910 | 910 | 895 | 895 | 31,000 |
1993/07/19 | 901 | 905 | 894 | 905 | 46,000 |
1993/07/16 | 900 | 905 | 890 | 900 | 42,000 |
1993/07/15 | 880 | 911 | 880 | 890 | 83,000 |
1993/07/14 | 870 | 875 | 870 | 870 | 15,000 |
1993/07/13 | 855 | 870 | 850 | 870 | 21,000 |
1993/07/12 | 880 | 880 | 865 | 865 | 5,000 |
1993/07/09 | 850 | 865 | 850 | 865 | 25,000 |
1993/07/08 | 850 | 850 | 850 | 850 | 6,000 |
1993/07/07 | 860 | 860 | 850 | 850 | 10,000 |
1993/07/06 | 845 | 845 | 845 | 845 | 6,000 |
1993/07/05 | 860 | 860 | 855 | 855 | 14,000 |
1993/07/02 | 860 | 860 | 860 | 860 | 11,000 |
1993/07/01 | 852 | 860 | 852 | 860 | 27,000 |
1993/06/30 | 865 | 870 | 860 | 860 | 21,000 |
1993/06/29 | 870 | 871 | 870 | 870 | 50,000 |
1993/06/28 | 869 | 870 | 869 | 870 | 29,000 |
1993/06/25 | 856 | 856 | 856 | 856 | 2,000 |
1993/06/24 | 830 | 850 | 830 | 850 | 20,000 |
1993/06/23 | 825 | 825 | 825 | 825 | 7,000 |
1993/06/22 | 799 | 830 | 799 | 830 | 18,000 |
1993/06/21 | 844 | 844 | 808 | 811 | 37,000 |
1993/06/18 | 841 | 841 | 836 | 839 | 18,000 |
1993/06/17 | 851 | 851 | 851 | 851 | 7,000 |
1993/06/16 | 858 | 858 | 841 | 845 | 67,000 |
1993/06/15 | 907 | 907 | 858 | 858 | 36,000 |
1993/06/14 | 916 | 917 | 907 | 907 | 58,000 |
1993/06/11 | 913 | 913 | 902 | 910 | 80,000 |
1993/06/10 | 898 | 898 | 898 | 898 | 1,000 |
1993/06/08 | 916 | 916 | 905 | 905 | 34,000 |
1993/06/07 | 919 | 919 | 915 | 916 | 69,000 |
1993/06/04 | 909 | 913 | 905 | 910 | 81,000 |
1993/06/03 | 908 | 910 | 891 | 896 | 44,000 |
1993/06/02 | 896 | 910 | 895 | 908 | 42,000 |
1993/06/01 | 915 | 915 | 915 | 915 | 60,000 |
1993/05/31 | 885 | 885 | 885 | 885 | 1,000 |
1993/05/28 | 857 | 889 | 857 | 885 | 95,000 |
1993/05/27 | 845 | 860 | 840 | 853 | 69,000 |
1993/05/26 | 835 | 835 | 835 | 835 | 2,000 |
1993/05/25 | 845 | 845 | 834 | 840 | 45,000 |
1993/05/24 | 855 | 855 | 845 | 845 | 65,000 |
1993/05/21 | 847 | 860 | 840 | 860 | 53,000 |
1993/05/20 | 845 | 845 | 845 | 845 | 1,000 |
1993/05/19 | 840 | 860 | 840 | 845 | 67,000 |
1993/05/18 | 855 | 855 | 833 | 833 | 61,000 |
1993/05/17 | 845 | 850 | 830 | 850 | 51,000 |
1993/05/14 | 865 | 865 | 865 | 865 | 1,000 |
1993/05/13 | 815 | 865 | 815 | 865 | 120,000 |
1993/05/12 | 849 | 850 | 849 | 850 | 4,000 |
1993/05/11 | 810 | 850 | 810 | 850 | 203,000 |
1993/05/10 | 815 | 818 | 810 | 810 | 119,000 |
1993/05/07 | 786 | 805 | 785 | 795 | 68,000 |
1993/05/06 | 785 | 790 | 782 | 785 | 28,000 |
1993/04/30 | 776 | 780 | 763 | 780 | 73,000 |
1993/04/28 | 761 | 780 | 761 | 771 | 32,000 |
1993/04/27 | 741 | 775 | 741 | 761 | 29,000 |
1993/04/26 | 747 | 750 | 737 | 740 | 22,000 |
1993/04/23 | 750 | 755 | 748 | 748 | 32,000 |
1993/04/22 | 760 | 760 | 757 | 760 | 20,000 |
1993/04/21 | 770 | 770 | 757 | 769 | 10,000 |
1993/04/20 | 776 | 787 | 770 | 775 | 29,000 |
1993/04/19 | 786 | 786 | 762 | 771 | 16,000 |
1993/04/16 | 795 | 810 | 781 | 781 | 124,000 |
1993/04/15 | 790 | 799 | 785 | 790 | 59,000 |
1993/04/14 | 790 | 795 | 785 | 790 | 58,000 |
1993/04/13 | 778 | 799 | 771 | 790 | 166,000 |
1993/04/12 | 780 | 780 | 780 | 780 | 8,000 |
1993/04/09 | 769 | 775 | 761 | 774 | 83,000 |
1993/04/08 | 760 | 760 | 760 | 760 | 1,000 |
1993/04/07 | 750 | 760 | 750 | 750 | 79,000 |
1993/04/06 | 745 | 745 | 745 | 745 | 1,000 |
1993/04/05 | 736 | 751 | 730 | 750 | 124,000 |
1993/04/02 | 715 | 741 | 710 | 731 | 83,000 |
1993/04/01 | 704 | 704 | 704 | 704 | 1,000 |
1993/03/31 | 705 | 725 | 705 | 720 | 45,000 |
1993/03/30 | 730 | 738 | 725 | 725 | 32,000 |
1993/03/29 | 729 | 738 | 717 | 720 | 40,000 |
1993/03/26 | 696 | 719 | 696 | 719 | 37,000 |
1993/03/25 | 705 | 710 | 695 | 700 | 26,000 |
1993/03/24 | 700 | 700 | 691 | 700 | 30,000 |
1993/03/23 | 716 | 717 | 700 | 701 | 18,000 |
1993/03/22 | 721 | 724 | 715 | 715 | 33,000 |
1993/03/19 | 720 | 725 | 720 | 725 | 30,000 |
1993/03/18 | 719 | 730 | 710 | 720 | 166,000 |
1993/03/17 | 705 | 720 | 705 | 719 | 31,000 |
1993/03/16 | 720 | 720 | 705 | 705 | 19,000 |
1993/03/15 | 710 | 715 | 710 | 710 | 17,000 |
1993/03/12 | 704 | 704 | 704 | 704 | 2,000 |
1993/03/11 | 718 | 720 | 700 | 705 | 17,000 |
1993/03/10 | 710 | 718 | 690 | 718 | 44,000 |
1993/03/09 | 707 | 720 | 707 | 712 | 22,000 |
1993/03/08 | 680 | 710 | 680 | 700 | 80,000 |
1993/03/05 | 694 | 695 | 690 | 690 | 26,000 |
1993/03/04 | 693 | 700 | 690 | 700 | 42,000 |
1993/03/03 | 692 | 700 | 692 | 700 | 27,000 |
1993/03/02 | 701 | 702 | 690 | 702 | 25,000 |
1993/03/01 | 703 | 703 | 701 | 701 | 21,000 |
1993/02/26 | 705 | 705 | 705 | 705 | 1,000 |
1993/02/25 | 725 | 725 | 725 | 725 | 2,000 |
1993/02/24 | 715 | 730 | 715 | 720 | 33,000 |
1993/02/23 | 737 | 737 | 708 | 720 | 24,000 |
1993/02/22 | 738 | 738 | 726 | 726 | 28,000 |
1993/02/19 | 720 | 720 | 720 | 720 | 1,000 |
1993/02/18 | 730 | 730 | 725 | 725 | 46,000 |
1993/02/17 | 729 | 746 | 717 | 728 | 110,000 |
1993/02/16 | 697 | 755 | 697 | 729 | 215,000 |
1993/02/15 | 692 | 692 | 692 | 692 | 4,000 |
1993/02/12 | 692 | 698 | 692 | 692 | 7,000 |
1993/02/09 | 690 | 690 | 690 | 690 | 2,000 |
1993/02/08 | 700 | 700 | 690 | 690 | 9,000 |
1993/02/05 | 681 | 690 | 680 | 690 | 30,000 |
1993/02/04 | 690 | 692 | 686 | 686 | 25,000 |
1993/02/03 | 686 | 690 | 686 | 690 | 14,000 |
1993/02/02 | 688 | 688 | 686 | 686 | 6,000 |
1993/02/01 | 683 | 686 | 683 | 686 | 16,000 |
1993/01/29 | 680 | 680 | 670 | 680 | 5,000 |
1993/01/28 | 660 | 665 | 660 | 665 | 2,000 |
1993/01/27 | 655 | 655 | 655 | 655 | 4,000 |
1993/01/26 | 660 | 660 | 660 | 660 | 13,000 |
1993/01/25 | 665 | 665 | 660 | 660 | 4,000 |
1993/01/22 | 671 | 671 | 670 | 670 | 11,000 |
1993/01/21 | 680 | 680 | 671 | 671 | 2,000 |
1993/01/20 | 674 | 674 | 670 | 670 | 21,000 |
1993/01/19 | 675 | 675 | 675 | 675 | 1,000 |
1993/01/18 | 665 | 665 | 665 | 665 | 1,000 |
1993/01/14 | 670 | 670 | 670 | 670 | 1,000 |
1993/01/13 | 690 | 690 | 680 | 680 | 8,000 |
1993/01/12 | 675 | 700 | 675 | 700 | 7,000 |
1993/01/11 | 676 | 680 | 676 | 680 | 2,000 |
1993/01/08 | 675 | 680 | 675 | 675 | 6,000 |
1993/01/07 | 680 | 680 | 680 | 680 | 4,000 |
1993/01/06 | 681 | 681 | 675 | 675 | 6,000 |
1993/01/05 | 681 | 683 | 681 | 683 | 3,000 |