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 |
---|---|---|---|---|---|
1995/12/29 | 990 | 994 | 980 | 980 | 33,000 |
1995/12/28 | 995 | 1,000 | 981 | 985 | 72,000 |
1995/12/27 | 950 | 970 | 950 | 970 | 3,000 |
1995/12/26 | 945 | 950 | 937 | 946 | 51,000 |
1995/12/25 | 928 | 928 | 920 | 920 | 3,000 |
1995/12/22 | 920 | 948 | 917 | 948 | 84,000 |
1995/12/21 | 905 | 916 | 903 | 916 | 15,000 |
1995/12/20 | 898 | 909 | 897 | 909 | 63,000 |
1995/12/19 | 895 | 895 | 895 | 895 | 3,000 |
1995/12/18 | 923 | 923 | 915 | 915 | 2,000 |
1995/12/15 | 913 | 918 | 901 | 918 | 16,000 |
1995/12/14 | 923 | 923 | 923 | 923 | 1,000 |
1995/12/13 | 890 | 905 | 885 | 901 | 49,000 |
1995/12/12 | 915 | 915 | 890 | 890 | 27,000 |
1995/12/11 | 907 | 907 | 907 | 907 | 1,000 |
1995/12/08 | 927 | 928 | 927 | 928 | 57,000 |
1995/12/07 | 925 | 925 | 925 | 925 | 3,000 |
1995/12/06 | 901 | 920 | 901 | 920 | 26,000 |
1995/12/05 | 925 | 925 | 912 | 913 | 64,000 |
1995/12/04 | 900 | 930 | 900 | 930 | 64,000 |
1995/12/01 | 886 | 905 | 886 | 905 | 71,000 |
1995/11/30 | 881 | 895 | 880 | 881 | 52,000 |
1995/11/29 | 881 | 885 | 880 | 880 | 35,000 |
1995/11/28 | 885 | 888 | 881 | 885 | 40,000 |
1995/11/27 | 887 | 889 | 885 | 885 | 16,000 |
1995/11/24 | 886 | 886 | 886 | 886 | 2,000 |
1995/11/22 | 891 | 902 | 890 | 890 | 34,000 |
1995/11/21 | 913 | 918 | 896 | 901 | 107,000 |
1995/11/20 | 880 | 910 | 880 | 908 | 166,000 |
1995/11/17 | 868 | 880 | 860 | 880 | 75,000 |
1995/11/16 | 857 | 867 | 852 | 864 | 57,000 |
1995/11/15 | 855 | 855 | 841 | 852 | 61,000 |
1995/11/14 | 865 | 869 | 850 | 850 | 34,000 |
1995/11/13 | 842 | 865 | 842 | 860 | 21,000 |
1995/11/10 | 854 | 858 | 840 | 842 | 49,000 |
1995/11/09 | 855 | 865 | 851 | 859 | 85,000 |
1995/11/08 | 850 | 850 | 840 | 850 | 87,000 |
1995/11/07 | 810 | 810 | 810 | 810 | 1,000 |
1995/11/06 | 819 | 825 | 810 | 810 | 30,000 |
1995/11/02 | 810 | 810 | 805 | 805 | 21,000 |
1995/11/01 | 805 | 805 | 801 | 801 | 17,000 |
1995/10/31 | 802 | 802 | 801 | 801 | 8,000 |
1995/10/30 | 800 | 805 | 800 | 800 | 23,000 |
1995/10/27 | 805 | 810 | 800 | 800 | 25,000 |
1995/10/26 | 811 | 811 | 800 | 800 | 14,000 |
1995/10/25 | 804 | 805 | 804 | 805 | 2,000 |
1995/10/24 | 805 | 805 | 801 | 805 | 22,000 |
1995/10/23 | 805 | 805 | 805 | 805 | 6,000 |
1995/10/20 | 820 | 820 | 817 | 817 | 4,000 |
1995/10/19 | 800 | 814 | 800 | 813 | 80,000 |
1995/10/18 | 800 | 802 | 800 | 802 | 5,000 |
1995/10/17 | 810 | 810 | 802 | 802 | 23,000 |
1995/10/16 | 808 | 820 | 808 | 810 | 15,000 |
1995/10/13 | 815 | 820 | 808 | 808 | 17,000 |
1995/10/12 | 834 | 834 | 830 | 830 | 15,000 |
1995/10/11 | 825 | 825 | 820 | 820 | 7,000 |
1995/10/09 | 835 | 837 | 832 | 832 | 22,000 |
1995/10/06 | 812 | 835 | 812 | 835 | 38,000 |
1995/10/05 | 810 | 813 | 801 | 813 | 21,000 |
1995/10/04 | 807 | 820 | 800 | 815 | 140,000 |
1995/10/03 | 805 | 805 | 795 | 800 | 14,000 |
1995/10/02 | 781 | 789 | 777 | 785 | 33,000 |
1995/09/29 | 776 | 780 | 776 | 776 | 10,000 |
1995/09/28 | 783 | 785 | 779 | 779 | 37,000 |
1995/09/27 | 776 | 776 | 776 | 776 | 1,000 |
1995/09/26 | 784 | 784 | 784 | 784 | 1,000 |
1995/09/25 | 791 | 800 | 791 | 800 | 3,000 |
1995/09/22 | 800 | 800 | 790 | 790 | 19,000 |
1995/09/21 | 793 | 795 | 790 | 795 | 12,000 |
1995/09/20 | 813 | 813 | 793 | 793 | 43,000 |
1995/09/19 | 805 | 810 | 804 | 804 | 19,000 |
1995/09/18 | 808 | 810 | 805 | 810 | 8,000 |
1995/09/14 | 810 | 813 | 801 | 813 | 37,000 |
1995/09/13 | 814 | 814 | 800 | 800 | 32,000 |
1995/09/12 | 796 | 820 | 796 | 814 | 27,000 |
1995/09/11 | 805 | 805 | 791 | 791 | 8,000 |
1995/09/08 | 790 | 820 | 790 | 805 | 59,000 |
1995/09/07 | 772 | 775 | 772 | 775 | 10,000 |
1995/09/06 | 778 | 778 | 771 | 771 | 6,000 |
1995/09/05 | 792 | 792 | 792 | 792 | 2,000 |
1995/09/04 | 800 | 800 | 800 | 800 | 1,000 |
1995/09/01 | 792 | 792 | 781 | 786 | 22,000 |
1995/08/31 | 801 | 804 | 790 | 790 | 58,000 |
1995/08/30 | 805 | 805 | 800 | 800 | 18,000 |
1995/08/29 | 810 | 810 | 810 | 810 | 1,000 |
1995/08/28 | 796 | 800 | 795 | 800 | 18,000 |
1995/08/25 | 798 | 799 | 792 | 792 | 19,000 |
1995/08/24 | 796 | 835 | 795 | 820 | 59,000 |
1995/08/23 | 791 | 804 | 780 | 796 | 47,000 |
1995/08/22 | 780 | 785 | 770 | 775 | 49,000 |
1995/08/21 | 790 | 801 | 785 | 785 | 55,000 |
1995/08/18 | 820 | 820 | 780 | 785 | 12,000 |
1995/08/17 | 814 | 824 | 814 | 815 | 35,000 |
1995/08/16 | 810 | 820 | 810 | 819 | 39,000 |
1995/08/15 | 789 | 805 | 785 | 805 | 32,000 |
1995/08/14 | 789 | 790 | 779 | 790 | 31,000 |
1995/08/11 | 776 | 784 | 772 | 784 | 18,000 |
1995/08/10 | 755 | 755 | 755 | 755 | 2,000 |
1995/08/09 | 752 | 752 | 745 | 750 | 32,000 |
1995/08/08 | 757 | 760 | 750 | 760 | 36,000 |
1995/08/07 | 753 | 760 | 752 | 752 | 83,000 |
1995/08/04 | 760 | 765 | 754 | 764 | 64,000 |
1995/08/03 | 780 | 790 | 780 | 788 | 72,000 |
1995/08/02 | 781 | 790 | 760 | 780 | 38,000 |
1995/08/01 | 785 | 790 | 776 | 776 | 10,000 |
1995/07/31 | 795 | 795 | 783 | 790 | 31,000 |
1995/07/28 | 785 | 790 | 780 | 790 | 33,000 |
1995/07/27 | 785 | 785 | 785 | 785 | 1,000 |
1995/07/26 | 790 | 790 | 780 | 780 | 15,000 |
1995/07/25 | 794 | 794 | 794 | 794 | 3,000 |
1995/07/24 | 795 | 795 | 780 | 780 | 8,000 |
1995/07/21 | 790 | 795 | 790 | 795 | 21,000 |
1995/07/20 | 789 | 790 | 789 | 789 | 3,000 |
1995/07/19 | 805 | 805 | 790 | 798 | 9,000 |
1995/07/18 | 791 | 791 | 770 | 790 | 63,000 |
1995/07/17 | 795 | 795 | 790 | 790 | 9,000 |
1995/07/14 | 809 | 810 | 790 | 800 | 21,000 |
1995/07/13 | 809 | 809 | 800 | 800 | 7,000 |
1995/07/12 | 795 | 800 | 790 | 800 | 26,000 |
1995/07/11 | 800 | 800 | 800 | 800 | 10,000 |
1995/07/10 | 805 | 805 | 800 | 800 | 24,000 |
1995/07/06 | 720 | 722 | 720 | 721 | 36,000 |
1995/07/05 | 750 | 750 | 750 | 750 | 1,000 |
1995/07/04 | 725 | 740 | 720 | 740 | 39,000 |
1995/07/03 | 710 | 720 | 710 | 720 | 20,000 |
1995/06/29 | 710 | 710 | 701 | 701 | 14,000 |
1995/06/28 | 710 | 720 | 705 | 720 | 3,000 |
1995/06/27 | 720 | 721 | 720 | 721 | 3,000 |
1995/06/26 | 730 | 730 | 705 | 705 | 6,000 |
1995/06/23 | 705 | 715 | 705 | 715 | 5,000 |
1995/06/22 | 701 | 710 | 701 | 710 | 10,000 |
1995/06/21 | 699 | 710 | 699 | 700 | 5,000 |
1995/06/20 | 705 | 705 | 700 | 700 | 50,000 |
1995/06/19 | 700 | 705 | 700 | 705 | 11,000 |
1995/06/16 | 710 | 710 | 700 | 700 | 26,000 |
1995/06/15 | 720 | 720 | 715 | 715 | 7,000 |
1995/06/14 | 707 | 720 | 707 | 720 | 26,000 |
1995/06/13 | 720 | 720 | 707 | 711 | 31,000 |
1995/06/12 | 733 | 733 | 715 | 720 | 32,000 |
1995/06/09 | 755 | 755 | 755 | 755 | 1,000 |
1995/06/08 | 770 | 770 | 754 | 755 | 23,000 |
1995/06/07 | 775 | 775 | 774 | 775 | 18,000 |
1995/06/06 | 780 | 780 | 778 | 780 | 23,000 |
1995/06/05 | 786 | 786 | 781 | 781 | 3,000 |
1995/06/02 | 780 | 790 | 777 | 781 | 14,000 |
1995/06/01 | 780 | 780 | 780 | 780 | 43,000 |
1995/05/31 | 785 | 785 | 780 | 780 | 11,000 |
1995/05/30 | 780 | 800 | 775 | 780 | 16,000 |
1995/05/29 | 775 | 780 | 775 | 778 | 14,000 |
1995/05/26 | 785 | 785 | 780 | 780 | 43,000 |
1995/05/25 | 780 | 780 | 780 | 780 | 2,000 |
1995/05/24 | 775 | 780 | 775 | 775 | 103,000 |
1995/05/23 | 745 | 755 | 745 | 755 | 66,000 |
1995/05/22 | 776 | 776 | 740 | 740 | 35,000 |
1995/05/19 | 788 | 788 | 775 | 776 | 16,000 |
1995/05/18 | 821 | 823 | 812 | 812 | 31,000 |
1995/05/17 | 822 | 830 | 820 | 820 | 22,000 |
1995/05/16 | 822 | 824 | 822 | 822 | 21,000 |
1995/05/15 | 826 | 826 | 826 | 826 | 1,000 |
1995/05/12 | 847 | 848 | 840 | 845 | 56,000 |
1995/05/11 | 850 | 855 | 849 | 849 | 38,000 |
1995/05/10 | 860 | 867 | 850 | 851 | 32,000 |
1995/05/09 | 865 | 872 | 865 | 870 | 24,000 |
1995/05/08 | 859 | 875 | 859 | 875 | 17,000 |
1995/05/02 | 851 | 870 | 851 | 870 | 9,000 |
1995/05/01 | 852 | 852 | 847 | 847 | 16,000 |
1995/04/28 | 855 | 864 | 847 | 857 | 26,000 |
1995/04/27 | 867 | 867 | 850 | 865 | 18,000 |
1995/04/26 | 860 | 867 | 855 | 867 | 23,000 |
1995/04/25 | 852 | 852 | 852 | 852 | 2,000 |
1995/04/24 | 851 | 853 | 850 | 850 | 25,000 |
1995/04/21 | 851 | 877 | 851 | 851 | 32,000 |
1995/04/20 | 845 | 850 | 845 | 850 | 17,000 |
1995/04/19 | 845 | 845 | 845 | 845 | 2,000 |
1995/04/18 | 849 | 850 | 835 | 835 | 13,000 |
1995/04/17 | 850 | 851 | 848 | 848 | 25,000 |
1995/04/14 | 851 | 851 | 845 | 845 | 25,000 |
1995/04/13 | 840 | 850 | 840 | 848 | 28,000 |
1995/04/12 | 841 | 850 | 835 | 850 | 15,000 |
1995/04/11 | 846 | 846 | 846 | 846 | 1,000 |
1995/04/10 | 852 | 852 | 840 | 850 | 16,000 |
1995/04/07 | 840 | 840 | 840 | 840 | 1,000 |
1995/04/06 | 855 | 860 | 850 | 850 | 35,000 |
1995/04/05 | 867 | 867 | 850 | 855 | 26,000 |
1995/04/04 | 860 | 860 | 851 | 860 | 17,000 |
1995/04/03 | 851 | 851 | 850 | 850 | 17,000 |
1995/03/31 | 890 | 890 | 875 | 875 | 16,000 |
1995/03/30 | 867 | 867 | 867 | 867 | 1,000 |
1995/03/29 | 880 | 881 | 876 | 881 | 17,000 |
1995/03/28 | 875 | 889 | 870 | 870 | 45,000 |
1995/03/27 | 875 | 881 | 871 | 876 | 57,000 |
1995/03/24 | 865 | 865 | 865 | 865 | 1,000 |
1995/03/23 | 870 | 871 | 852 | 869 | 39,000 |
1995/03/22 | 911 | 912 | 875 | 875 | 44,000 |
1995/03/20 | 933 | 933 | 910 | 910 | 23,000 |
1995/03/17 | 948 | 950 | 930 | 933 | 38,000 |
1995/03/16 | 970 | 970 | 940 | 940 | 26,000 |
1995/03/15 | 955 | 979 | 940 | 979 | 54,000 |
1995/03/14 | 965 | 970 | 955 | 960 | 62,000 |
1995/03/13 | 985 | 985 | 980 | 980 | 3,000 |
1995/03/10 | 995 | 1,000 | 986 | 990 | 73,000 |
1995/03/09 | 990 | 1,000 | 985 | 990 | 106,000 |
1995/03/08 | 980 | 998 | 980 | 985 | 200,000 |
1995/03/07 | 982 | 982 | 982 | 982 | 150,000 |
1995/03/06 | 990 | 1,000 | 988 | 990 | 31,000 |
1995/03/03 | 981 | 981 | 981 | 981 | 3,000 |
1995/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1995/03/01 | 1,010 | 1,010 | 983 | 983 | 181,000 |
1995/02/28 | 1,000 | 1,010 | 1,000 | 1,000 | 91,000 |
1995/02/27 | 975 | 990 | 965 | 981 | 251,000 |
1995/02/24 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
1995/02/23 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 |
1995/02/22 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
1995/02/21 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
1995/02/20 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
1995/02/17 | 1,020 | 1,040 | 1,010 | 1,020 | 149,000 |
1995/02/16 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
1995/02/15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1995/02/14 | 1,060 | 1,070 | 1,050 | 1,050 | 607,000 |
1995/02/13 | 1,050 | 1,050 | 1,030 | 1,050 | 611,000 |
1995/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1995/02/09 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
1995/02/08 | 1,040 | 1,040 | 1,000 | 1,000 | 13,000 |
1995/02/07 | 1,070 | 1,090 | 1,040 | 1,040 | 22,000 |
1995/02/06 | 1,100 | 1,100 | 1,070 | 1,070 | 13,000 |
1995/02/03 | 945 | 979 | 945 | 979 | 14,000 |
1995/02/02 | 952 | 952 | 952 | 952 | 1,000 |
1995/02/01 | 915 | 915 | 915 | 915 | 1,000 |
1995/01/31 | 952 | 960 | 941 | 941 | 50,000 |
1995/01/30 | 910 | 945 | 910 | 942 | 93,000 |
1995/01/27 | 885 | 894 | 885 | 894 | 10,000 |
1995/01/26 | 890 | 890 | 890 | 890 | 2,000 |
1995/01/25 | 877 | 900 | 877 | 890 | 26,000 |
1995/01/24 | 867 | 880 | 863 | 876 | 30,000 |
1995/01/23 | 875 | 875 | 875 | 875 | 1,000 |
1995/01/20 | 872 | 872 | 872 | 872 | 2,000 |
1995/01/19 | 876 | 885 | 872 | 872 | 27,000 |
1995/01/18 | 910 | 910 | 910 | 910 | 1,000 |
1995/01/17 | 915 | 920 | 915 | 920 | 4,000 |
1995/01/13 | 920 | 925 | 915 | 921 | 26,000 |
1995/01/12 | 925 | 925 | 917 | 920 | 67,000 |
1995/01/11 | 918 | 940 | 915 | 925 | 191,000 |
1995/01/10 | 881 | 917 | 881 | 909 | 64,000 |
1995/01/09 | 861 | 861 | 861 | 861 | 1,000 |
1995/01/06 | 872 | 872 | 872 | 872 | 1,000 |
1995/01/05 | 872 | 872 | 860 | 865 | 37,000 |
1995/01/04 | 888 | 888 | 870 | 872 | 13,000 |