日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 940 948 940 948 36,000
1998/12/29 885 885 881 881 6,000
1998/12/28 873 900 873 880 8,000
1998/12/25 861 873 861 873 3,000
1998/12/24 860 861 860 861 8,000
1998/12/22 880 900 880 900 8,000
1998/12/21 903 903 903 903 2,000
1998/12/18 920 920 914 914 4,000
1998/12/17 904 904 904 904 1,000
1998/12/16 910 920 910 910 11,000
1998/12/15 910 910 910 910 13,000
1998/12/14 900 912 900 900 5,000
1998/12/11 874 874 874 874 16,000
1998/12/10 885 885 885 885 1,000
1998/12/09 881 881 881 881 5,000
1998/12/08 880 881 880 881 2,000
1998/12/07 880 880 880 880 4,000
1998/12/04 875 882 875 880 21,000
1998/12/03 918 918 900 900 5,000
1998/12/02 876 918 876 918 6,000
1998/12/01 875 875 870 870 9,000
1998/11/30 884 885 883 884 23,000
1998/11/27 871 884 870 884 17,000
1998/11/26 865 874 865 871 27,000
1998/11/25 862 865 862 865 37,000
1998/11/24 855 862 855 862 9,000
1998/11/20 853 855 853 855 5,000
1998/11/19 873 873 855 855 3,000
1998/11/18 873 875 873 873 5,000
1998/11/17 863 863 863 863 1,000
1998/11/16 860 865 860 863 44,000
1998/11/13 864 865 860 860 7,000
1998/11/12 860 860 854 860 22,000
1998/11/11 850 860 850 860 8,000
1998/11/10 860 860 851 851 6,000
1998/11/09 852 852 850 850 52,000
1998/11/06 852 852 852 852 2,000
1998/11/05 851 851 850 850 47,000
1998/11/04 845 851 845 850 26,000
1998/11/02 846 847 846 846 36,000
1998/10/30 846 846 841 846 56,000
1998/10/29 848 848 846 846 9,000
1998/10/28 846 848 846 848 19,000
1998/10/27 846 846 846 846 35,000
1998/10/26 845 846 845 846 13,000
1998/10/23 834 860 834 845 35,000
1998/10/22 820 835 820 834 4,000
1998/10/21 802 840 802 834 15,000
1998/10/20 880 880 819 819 9,000
1998/10/19 870 870 870 870 1,000
1998/10/16 880 880 880 880 1,000
1998/10/13 855 855 841 841 5,000
1998/10/12 850 870 850 865 3,000
1998/10/09 859 859 855 855 48,000
1998/10/08 870 870 870 870 3,000
1998/10/07 879 879 871 872 18,000
1998/10/06 880 880 880 880 13,000
1998/10/02 900 900 880 880 24,000
1998/10/01 895 895 880 880 28,000
1998/09/30 902 902 900 900 4,000
1998/09/29 865 880 865 880 11,000
1998/09/28 900 900 899 900 22,000
1998/09/25 895 895 895 895 1,000
1998/09/24 902 902 902 902 150,000
1998/09/22 872 872 870 872 103,000
1998/09/21 882 882 870 872 11,000
1998/09/18 880 880 872 872 54,000
1998/09/17 880 880 880 880 1,000
1998/09/16 895 895 890 890 5,000
1998/09/14 880 895 880 895 6,000
1998/09/11 940 940 940 940 17,000
1998/09/10 927 927 925 925 4,000
1998/09/09 929 929 927 927 10,000
1998/09/08 929 929 919 919 11,000
1998/09/07 903 929 903 929 12,000
1998/09/04 873 873 873 873 2,000
1998/09/03 890 890 880 880 17,000
1998/09/02 903 903 903 903 12,000
1998/09/01 903 903 903 903 5,000
1998/08/31 914 914 903 903 52,000
1998/08/28 895 895 895 895 2,000
1998/08/27 926 926 910 910 7,000
1998/08/26 915 920 915 920 3,000
1998/08/25 911 911 911 911 1,000
1998/08/24 901 902 901 902 5,000
1998/08/21 911 911 905 905 17,000
1998/08/20 930 930 920 920 30,000
1998/08/19 940 940 936 936 18,000
1998/08/18 960 960 950 950 18,000
1998/08/17 950 950 940 940 5,000
1998/08/14 959 960 959 959 13,000
1998/08/13 965 965 959 960 95,000
1998/08/12 962 962 962 962 3,000
1998/08/11 965 965 962 962 4,000
1998/08/10 955 955 955 955 1,000
1998/08/07 960 960 960 960 1,000
1998/08/06 965 965 961 965 8,000
1998/08/05 960 965 960 960 18,000
1998/08/04 975 975 975 975 4,000
1998/08/03 960 965 960 965 83,000
1998/07/31 979 979 965 965 4,000
1998/07/30 961 961 961 961 5,000
1998/07/29 960 960 960 960 7,000
1998/07/28 980 980 980 980 4,000
1998/07/27 970 977 970 975 6,000
1998/07/24 960 961 960 961 7,000
1998/07/23 967 967 960 960 17,000
1998/07/22 985 985 977 979 17,000
1998/07/21 990 995 990 995 7,000
1998/07/17 1,044 1,044 1,030 1,030 10,000
1998/07/16 1,044 1,044 1,044 1,044 2,000
1998/07/15 990 1,050 990 1,050 6,000
1998/07/14 1,050 1,050 988 988 5,000
1998/07/13 985 1,050 985 1,050 12,000
1998/07/10 1,040 1,040 1,040 1,040 2,000
1998/07/09 1,030 1,040 1,030 1,039 46,000
1998/07/08 1,030 1,030 1,030 1,030 1,000
1998/07/07 1,000 1,000 1,000 1,000 1,000
1998/07/06 1,040 1,040 1,020 1,020 33,000
1998/07/03 1,000 1,000 1,000 1,000 1,000
1998/07/02 990 1,000 990 1,000 29,000
1998/07/01 960 960 946 960 26,000
1998/06/30 962 963 960 960 7,000
1998/06/29 950 950 950 950 1,000
1998/06/26 950 953 950 950 5,000
1998/06/25 940 940 926 926 8,000
1998/06/24 950 950 930 940 156,000
1998/06/23 980 989 975 979 40,000
1998/06/22 1,049 1,051 1,040 1,040 37,000
1998/06/19 1,051 1,051 1,051 1,051 2,000
1998/06/18 1,069 1,070 1,051 1,070 8,000
1998/06/17 1,060 1,060 1,050 1,053 39,000
1998/06/16 1,051 1,051 1,051 1,051 11,000
1998/06/15 1,070 1,070 1,051 1,052 8,000
1998/06/12 1,051 1,052 1,051 1,052 33,000
1998/06/11 1,059 1,059 1,052 1,052 2,000
1998/06/10 1,051 1,051 1,051 1,051 1,000
1998/06/09 1,055 1,055 1,052 1,052 2,000
1998/06/08 1,055 1,055 1,055 1,055 3,000
1998/06/05 1,053 1,053 1,053 1,053 2,000
1998/06/04 1,053 1,053 1,053 1,053 2,000
1998/06/03 1,060 1,060 1,052 1,053 5,000
1998/06/02 1,052 1,052 1,050 1,050 17,000
1998/06/01 1,050 1,055 1,050 1,052 19,000
1998/05/29 1,050 1,050 1,034 1,045 136,000
1998/05/28 1,031 1,039 1,031 1,035 10,000
1998/05/27 1,041 1,055 1,037 1,037 12,000
1998/05/26 1,055 1,055 1,041 1,041 5,000
1998/05/25 1,045 1,055 1,043 1,055 9,000
1998/05/22 1,045 1,045 1,038 1,038 3,000
1998/05/21 1,035 1,040 1,034 1,037 5,000
1998/05/20 1,040 1,040 1,034 1,034 20,000
1998/05/19 1,048 1,048 1,040 1,040 3,000
1998/05/18 1,035 1,040 1,035 1,040 14,000
1998/05/15 1,035 1,035 1,034 1,034 15,000
1998/05/14 1,033 1,038 1,033 1,035 11,000
1998/05/13 1,065 1,065 1,065 1,065 7,000
1998/05/12 1,045 1,065 1,045 1,065 2,000
1998/05/11 1,060 1,060 1,060 1,060 1,000
1998/05/08 1,070 1,070 1,070 1,070 6,000
1998/05/07 1,070 1,070 1,070 1,070 7,000
1998/05/06 1,070 1,070 1,050 1,050 2,000
1998/05/01 1,084 1,084 1,070 1,070 2,000
1998/04/30 1,070 1,074 1,070 1,074 44,000
1998/04/28 1,071 1,075 1,070 1,073 47,000
1998/04/27 1,070 1,071 1,070 1,070 24,000
1998/04/24 1,070 1,070 1,070 1,070 2,000
1998/04/23 1,070 1,080 1,070 1,070 22,000
1998/04/22 1,063 1,070 1,062 1,070 11,000
1998/04/21 1,060 1,060 1,057 1,058 44,000
1998/04/20 1,051 1,051 1,051 1,051 1,000
1998/04/17 1,050 1,060 1,043 1,060 41,000
1998/04/16 1,042 1,043 1,042 1,042 18,000
1998/04/15 1,030 1,033 1,030 1,031 10,000
1998/04/14 1,050 1,050 1,025 1,025 24,000
1998/04/13 1,035 1,035 1,035 1,035 1,000
1998/04/10 1,050 1,050 1,030 1,030 22,000
1998/04/09 1,030 1,050 1,030 1,050 13,000
1998/04/08 1,020 1,050 1,020 1,050 6,000
1998/04/07 990 990 990 990 1,000
1998/04/06 1,020 1,020 1,000 1,000 23,000
1998/04/03 1,000 1,020 1,000 1,020 24,000
1998/04/02 1,010 1,010 1,010 1,010 1,000
1998/04/01 1,030 1,040 995 1,020 15,000
1998/03/31 1,040 1,040 1,040 1,040 1,000
1998/03/30 1,050 1,050 1,040 1,050 23,000
1998/03/27 1,060 1,060 1,040 1,050 22,000
1998/03/26 1,060 1,060 1,040 1,050 10,000
1998/03/25 1,050 1,050 1,050 1,050 2,000
1998/03/24 1,040 1,040 1,040 1,040 1,000
1998/03/23 1,030 1,070 1,000 1,030 22,000
1998/03/20 1,040 1,040 1,030 1,040 20,000
1998/03/19 1,000 1,040 1,000 1,040 13,000
1998/03/18 1,050 1,050 1,020 1,020 7,000
1998/03/17 1,010 1,020 1,010 1,020 6,000
1998/03/16 1,030 1,030 1,030 1,030 2,000
1998/03/13 1,000 1,000 1,000 1,000 4,000
1998/03/12 1,040 1,040 1,020 1,020 25,000
1998/03/11 1,050 1,050 1,050 1,050 6,000
1998/03/10 1,050 1,050 1,050 1,050 2,000
1998/03/09 1,050 1,050 1,020 1,020 7,000
1998/03/06 1,070 1,080 1,070 1,070 19,000
1998/03/05 1,070 1,070 1,060 1,070 18,000
1998/03/04 1,080 1,080 1,070 1,080 17,000
1998/03/03 1,050 1,050 1,050 1,050 1,000
1998/03/02 1,030 1,030 1,000 1,020 43,000
1998/02/27 1,020 1,020 1,020 1,020 1,000
1998/02/26 1,020 1,020 1,020 1,020 5,000
1998/02/25 1,040 1,040 990 990 6,000
1998/02/24 1,040 1,040 1,040 1,040 3,000
1998/02/23 1,040 1,040 1,040 1,040 6,000
1998/02/20 1,050 1,050 1,020 1,020 2,000
1998/02/19 1,050 1,050 1,050 1,050 2,000
1998/02/18 1,030 1,030 1,030 1,030 1,000
1998/02/17 1,020 1,020 1,020 1,020 3,000
1998/02/16 1,030 1,030 1,030 1,030 1,000
1998/02/13 1,030 1,070 1,030 1,030 9,000
1998/02/12 1,040 1,040 1,030 1,030 11,000
1998/02/10 1,060 1,060 1,040 1,040 17,000
1998/02/09 1,040 1,050 1,020 1,050 24,000
1998/02/06 1,040 1,060 1,040 1,040 17,000
1998/02/05 1,040 1,040 1,020 1,020 19,000
1998/02/04 1,050 1,050 1,000 1,030 33,000
1998/02/03 1,040 1,050 1,040 1,040 5,000
1998/02/02 1,010 1,010 1,000 1,010 7,000
1998/01/30 1,020 1,040 1,010 1,010 76,000
1998/01/29 990 995 990 995 21,000
1998/01/28 966 990 966 990 23,000
1998/01/27 955 980 955 965 62,000
1998/01/26 940 946 940 945 29,000
1998/01/23 950 950 950 950 6,000
1998/01/22 950 950 940 950 21,000
1998/01/21 976 980 976 980 19,000
1998/01/20 961 970 961 966 55,000
1998/01/19 904 961 904 961 44,000
1998/01/16 891 903 871 903 40,000
1998/01/14 871 891 871 891 2,000
1998/01/13 850 871 850 871 31,000
1998/01/12 878 878 850 850 17,000
1998/01/09 880 880 860 878 17,000
1998/01/08 870 900 870 880 20,000
1998/01/07 849 868 848 868 19,000
1998/01/06 801 819 800 819 10,000
1998/01/05 840 840 830 830 16,000

このページの先頭へ