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
1999/12/30 700 700 680 680 3,000
1999/12/29 720 720 700 700 7,000
1999/12/28 720 720 720 720 1,000
1999/12/27 720 720 720 720 1,000
1999/12/24 720 725 720 720 28,000
1999/12/22 720 730 720 720 6,000
1999/12/21 725 725 725 725 6,000
1999/12/20 739 739 730 730 4,000
1999/12/17 750 750 730 730 43,000
1999/12/16 740 750 739 739 6,000
1999/12/15 779 779 779 779 2,000
1999/12/14 769 769 769 769 1,000
1999/12/13 769 769 769 769 1,000
1999/12/10 739 769 739 769 29,000
1999/12/09 773 773 755 755 7,000
1999/12/08 773 773 773 773 1,000
1999/12/07 756 762 755 755 25,000
1999/12/06 755 763 750 756 42,000
1999/12/03 763 763 763 763 1,000
1999/12/02 760 763 760 763 9,000
1999/12/01 750 750 750 750 1,000
1999/11/30 761 761 761 761 1,000
1999/11/29 770 770 753 760 17,000
1999/11/26 740 750 740 750 17,000
1999/11/25 759 765 750 760 27,000
1999/11/24 761 761 761 761 1,000
1999/11/22 800 800 745 765 45,000
1999/11/19 750 801 750 801 3,000
1999/11/18 750 750 750 750 7,000
1999/11/17 750 750 750 750 1,000
1999/11/16 750 750 750 750 2,000
1999/11/15 750 750 750 750 3,000
1999/11/12 770 770 770 770 2,000
1999/11/11 800 800 790 790 6,000
1999/11/10 770 770 770 770 1,000
1999/11/09 761 761 761 761 1,000
1999/11/08 770 770 760 760 2,000
1999/11/05 780 780 780 780 2,000
1999/11/04 780 780 780 780 4,000
1999/11/02 799 799 785 792 14,000
1999/11/01 809 819 800 800 20,000
1999/10/29 801 820 800 809 10,000
1999/10/28 820 820 815 815 17,000
1999/10/27 816 816 810 810 15,000
1999/10/26 804 819 804 817 39,000
1999/10/25 810 810 810 810 1,000
1999/10/22 790 800 785 800 7,000
1999/10/21 824 824 800 800 3,000
1999/10/20 815 825 815 825 5,000
1999/10/19 801 809 801 802 47,000
1999/10/18 815 815 805 805 2,000
1999/10/15 819 834 812 812 72,000
1999/10/14 805 805 805 805 1,000
1999/10/13 825 825 815 815 2,000
1999/10/12 816 819 816 819 22,000
1999/10/08 808 810 808 809 21,000
1999/10/07 820 820 820 820 1,000
1999/10/06 810 810 800 800 11,000
1999/10/05 850 850 830 835 62,000
1999/10/04 860 860 855 859 12,000
1999/10/01 859 859 848 850 23,000
1999/09/30 850 850 836 839 129,000
1999/09/29 840 840 840 840 2,000
1999/09/28 843 844 840 840 60,000
1999/09/27 805 843 805 843 14,000
1999/09/24 800 800 800 800 2,000
1999/09/22 800 800 800 800 1,000
1999/09/21 835 835 799 800 15,000
1999/09/20 846 846 846 846 1,000
1999/09/17 770 770 770 770 1,000
1999/09/16 797 797 770 796 23,000
1999/09/14 810 810 810 810 2,000
1999/09/13 819 820 819 820 2,000
1999/09/10 830 830 830 830 27,000
1999/09/09 800 801 790 790 30,000
1999/09/08 807 807 803 807 34,000
1999/09/07 808 810 803 807 26,000
1999/09/06 812 812 808 808 17,000
1999/09/03 812 817 811 811 11,000
1999/09/02 829 829 822 823 6,000
1999/09/01 845 845 820 830 8,000
1999/08/31 820 840 820 830 10,000
1999/08/30 800 820 800 820 3,000
1999/08/27 820 820 820 820 3,000
1999/08/26 828 828 819 819 4,000
1999/08/25 848 848 848 848 5,000
1999/08/24 812 813 803 809 29,000
1999/08/23 850 850 850 850 6,000
1999/08/20 809 811 808 810 30,000
1999/08/19 819 819 812 813 59,000
1999/08/18 816 820 812 812 24,000
1999/08/17 818 819 815 815 30,000
1999/08/16 812 818 812 818 22,000
1999/08/13 811 812 809 812 34,000
1999/08/12 810 820 810 814 78,000
1999/08/11 820 821 817 817 20,000
1999/08/10 830 830 829 830 17,000
1999/08/09 841 847 830 830 46,000
1999/08/06 850 850 850 850 1,000
1999/08/05 850 850 840 840 9,000
1999/08/04 850 856 850 851 18,000
1999/08/03 880 880 855 855 40,000
1999/08/02 863 863 860 862 38,000
1999/07/30 880 880 862 863 13,000
1999/07/29 860 861 860 860 12,000
1999/07/28 880 885 875 875 16,000
1999/07/27 885 885 880 885 27,000
1999/07/26 885 885 885 885 4,000
1999/07/23 880 885 880 885 8,000
1999/07/22 881 881 880 880 11,000
1999/07/21 900 900 880 900 13,000
1999/07/19 860 862 860 862 3,000
1999/07/16 880 890 870 875 15,000
1999/07/15 885 900 880 900 32,000
1999/07/14 899 899 885 885 12,000
1999/07/13 900 901 880 888 7,000
1999/07/12 904 904 904 904 1,000
1999/07/09 886 886 886 886 1,000
1999/07/08 884 884 880 880 2,000
1999/07/07 863 880 863 880 20,000
1999/07/06 904 904 904 904 1,000
1999/07/05 881 886 860 860 24,000
1999/07/02 905 905 905 905 1,000
1999/07/01 891 891 885 889 21,000
1999/06/30 910 910 890 890 14,000
1999/06/29 910 910 895 895 4,000
1999/06/28 910 910 895 900 9,000
1999/06/25 895 895 895 895 2,000
1999/06/24 890 890 890 890 3,000
1999/06/23 925 925 925 925 1,000
1999/06/22 903 930 902 930 23,000
1999/06/21 890 905 890 900 26,000
1999/06/18 928 928 928 928 1,000
1999/06/17 928 928 928 928 2,000
1999/06/16 928 928 928 928 1,000
1999/06/15 920 920 920 920 1,000
1999/06/14 920 920 920 920 2,000
1999/06/11 950 950 950 950 35,000
1999/06/10 905 905 895 895 19,000
1999/06/09 890 890 890 890 1,000
1999/06/08 890 890 890 890 1,000
1999/06/07 880 880 874 875 16,000
1999/06/04 873 880 873 880 18,000
1999/06/03 873 880 873 873 16,000
1999/06/02 880 880 873 874 9,000
1999/06/01 851 869 851 869 6,000
1999/05/31 870 870 840 850 22,000
1999/05/28 870 877 870 875 5,000
1999/05/27 875 885 875 878 38,000
1999/05/26 905 905 904 904 18,000
1999/05/25 910 910 887 905 111,000
1999/05/24 905 909 905 905 19,000
1999/05/21 905 920 905 920 40,000
1999/05/20 925 935 905 911 41,000
1999/05/19 918 935 915 935 38,000
1999/05/18 918 918 917 918 15,000
1999/05/17 903 903 903 903 2,000
1999/05/14 905 914 905 910 27,000
1999/05/13 915 915 908 910 16,000
1999/05/12 911 912 905 912 15,000
1999/05/11 913 913 913 913 3,000
1999/05/10 903 903 903 903 2,000
1999/05/07 929 929 910 910 6,000
1999/05/06 905 910 900 900 7,000
1999/04/30 902 902 902 902 1,000
1999/04/28 907 916 906 906 19,000
1999/04/27 915 920 905 910 29,000
1999/04/26 920 927 920 927 14,000
1999/04/23 940 940 912 912 3,000
1999/04/22 906 906 906 906 3,000
1999/04/21 921 921 905 905 28,000
1999/04/20 932 941 920 920 11,000
1999/04/19 950 950 920 929 19,000
1999/04/16 936 945 930 945 22,000
1999/04/15 940 940 940 940 1,000
1999/04/14 940 940 929 935 10,000
1999/04/13 950 950 940 940 22,000
1999/04/12 949 950 949 950 6,000
1999/04/09 979 979 949 949 2,000
1999/04/08 945 979 945 979 7,000
1999/04/07 940 940 940 940 1,000
1999/04/06 918 920 905 905 73,000
1999/04/05 940 940 940 940 2,000
1999/04/02 945 945 945 945 1,000
1999/04/01 910 944 910 944 50,000
1999/03/31 906 950 900 940 78,000
1999/03/30 897 900 895 896 68,000
1999/03/29 881 881 881 881 2,000
1999/03/26 897 897 890 897 16,000
1999/03/25 882 897 882 885 26,000
1999/03/24 901 901 881 881 77,000
1999/03/23 915 915 915 915 1,000
1999/03/19 940 940 934 940 74,000
1999/03/18 950 950 949 950 3,000
1999/03/17 960 971 947 960 14,000
1999/03/16 910 920 910 920 5,000
1999/03/15 900 900 880 880 12,000
1999/03/12 890 890 880 890 15,000
1999/03/11 870 870 870 870 1,000
1999/03/10 859 859 857 859 52,000
1999/03/09 855 855 855 855 1,000
1999/03/08 865 865 855 855 33,000
1999/03/05 859 865 859 864 19,000
1999/03/04 855 859 855 857 6,000
1999/03/03 860 873 860 865 33,000
1999/03/02 850 861 850 850 123,000
1999/03/01 855 861 833 850 42,000
1999/02/26 870 875 858 860 18,000
1999/02/25 870 870 870 870 3,000
1999/02/24 858 860 858 860 16,000
1999/02/23 860 860 848 852 22,000
1999/02/22 857 870 857 868 26,000
1999/02/19 860 880 860 867 33,000
1999/02/18 869 880 860 870 27,000
1999/02/17 860 860 860 860 5,000
1999/02/16 850 861 850 861 10,000
1999/02/15 850 870 850 850 29,000
1999/02/12 851 855 849 849 22,000
1999/02/10 851 851 851 851 1,000
1999/02/09 851 865 851 851 5,000
1999/02/08 870 870 851 855 6,000
1999/02/05 870 875 869 875 14,000
1999/02/04 870 875 865 865 3,000
1999/02/03 872 872 865 870 7,000
1999/02/02 880 880 870 879 22,000
1999/02/01 880 880 880 880 4,000
1999/01/29 880 885 880 880 9,000
1999/01/28 880 881 880 881 7,000
1999/01/27 880 888 880 888 25,000
1999/01/26 881 881 881 881 3,000
1999/01/25 881 885 880 881 44,000
1999/01/22 882 900 881 881 11,000
1999/01/21 886 889 881 881 15,000
1999/01/20 890 895 885 895 10,000
1999/01/19 901 903 901 901 10,000
1999/01/18 898 900 898 898 5,000
1999/01/14 881 900 880 898 10,000
1999/01/13 881 881 881 881 5,000
1999/01/12 875 875 875 875 1,000
1999/01/08 880 880 880 880 32,000
1999/01/07 890 890 880 880 111,000
1999/01/06 900 901 900 900 8,000
1999/01/05 901 901 891 892 11,000
1999/01/04 939 939 883 891 4,000

このページの先頭へ