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
2002/12/30 813 813 813 813 1,000
2002/12/27 828 828 828 828 2,000
2002/12/26 792 812 792 801 9,000
2002/12/25 791 791 770 778 29,000
2002/12/24 790 799 780 785 27,000
2002/12/20 790 800 790 790 16,000
2002/12/19 809 809 790 800 25,000
2002/12/18 836 836 830 833 7,000
2002/12/17 875 875 838 846 21,000
2002/12/16 884 894 883 883 12,000
2002/12/13 885 900 884 884 91,000
2002/12/12 895 895 895 895 1,000
2002/12/11 900 900 895 895 5,000
2002/12/10 891 900 891 900 8,000
2002/12/09 911 911 890 892 8,000
2002/12/06 896 916 896 916 7,000
2002/12/05 899 909 899 900 6,000
2002/12/04 889 889 889 889 2,000
2002/12/03 883 899 883 899 12,000
2002/12/02 907 910 899 899 5,000
2002/11/29 905 915 905 907 7,000
2002/11/28 917 921 911 911 5,000
2002/11/27 935 935 923 927 4,000
2002/11/26 927 927 915 915 3,000
2002/11/25 934 937 929 937 8,000
2002/11/22 928 930 922 922 5,000
2002/11/21 917 919 909 919 6,000
2002/11/20 913 920 913 916 3,000
2002/11/19 920 920 910 910 2,000
2002/11/18 938 939 928 928 4,000
2002/11/15 934 939 930 935 17,000
2002/11/14 929 938 921 938 33,000
2002/11/13 930 930 925 929 5,000
2002/11/12 913 926 913 921 5,000
2002/11/11 903 903 903 903 2,000
2002/11/08 911 912 911 912 7,000
2002/11/07 915 918 905 912 8,000
2002/11/06 910 915 910 915 6,000
2002/11/05 902 920 900 920 23,000
2002/11/01 934 934 909 909 27,000
2002/10/31 940 940 937 937 2,000
2002/10/30 919 940 919 940 5,000
2002/10/29 912 920 906 906 5,000
2002/10/28 921 921 900 900 9,000
2002/10/25 898 898 898 898 2,000
2002/10/24 903 917 903 917 4,000
2002/10/23 885 899 885 899 3,000
2002/10/22 905 905 905 905 1,000
2002/10/21 946 946 945 945 2,000
2002/10/18 915 920 914 914 7,000
2002/10/17 924 925 912 925 11,000
2002/10/16 921 922 912 912 4,000
2002/10/15 900 912 900 912 2,000
2002/10/11 905 905 900 900 2,000
2002/10/10 899 900 875 875 3,000
2002/10/09 907 907 905 905 5,000
2002/10/08 907 917 907 911 7,000
2002/10/07 917 917 902 902 5,000
2002/10/04 932 955 932 955 10,000
2002/10/03 969 972 962 962 4,000
2002/10/02 918 973 918 973 8,000
2002/10/01 919 923 918 918 5,000
2002/09/30 930 934 930 934 4,000
2002/09/27 961 961 955 955 4,000
2002/09/26 960 960 941 941 4,000
2002/09/25 950 950 950 950 2,000
2002/09/24 951 967 937 937 7,000
2002/09/20 952 952 952 952 1,000
2002/09/19 949 951 942 942 4,000
2002/09/18 930 930 930 930 1,000
2002/09/17 917 930 917 930 2,000
2002/09/13 908 915 908 910 61,000
2002/09/12 920 920 918 918 3,000
2002/09/11 921 930 920 920 4,000
2002/09/10 930 931 930 931 2,000
2002/09/09 925 925 925 925 1,000
2002/09/06 915 935 913 935 6,000
2002/09/05 915 920 915 920 7,000
2002/09/04 925 932 920 922 43,000
2002/09/03 930 930 925 926 15,000
2002/09/02 929 931 929 931 12,000
2002/08/30 933 940 927 938 7,000
2002/08/29 932 932 920 927 8,000
2002/08/28 939 939 932 932 3,000
2002/08/27 922 944 922 937 5,000
2002/08/26 920 929 920 929 4,000
2002/08/23 961 961 910 910 9,000
2002/08/22 959 959 958 959 5,000
2002/08/21 946 965 941 961 7,000
2002/08/20 975 975 956 956 4,000
2002/08/19 970 970 955 965 15,000
2002/08/16 989 990 989 990 27,000
2002/08/15 920 989 920 989 23,000
2002/08/14 883 911 881 911 3,000
2002/08/13 873 879 869 872 4,000
2002/08/12 894 900 890 900 4,000
2002/08/09 914 914 914 914 5,000
2002/08/08 904 904 904 904 1,000
2002/08/07 927 927 927 927 1,000
2002/08/06 904 913 900 910 61,000
2002/08/05 922 922 910 920 22,000
2002/08/02 940 940 940 940 2,000
2002/08/01 955 960 947 959 50,000
2002/07/31 940 950 930 950 5,000
2002/07/30 938 941 933 937 37,000
2002/07/29 896 920 896 920 2,000
2002/07/26 915 915 895 895 5,000
2002/07/25 910 915 910 915 8,000
2002/07/24 890 923 890 910 6,000
2002/07/23 866 916 866 916 13,000
2002/07/22 897 897 886 886 6,000
2002/07/19 915 915 905 915 7,000
2002/07/18 940 940 930 936 3,000
2002/07/17 976 976 976 976 1,000
2002/07/16 982 990 970 970 32,000
2002/07/15 1,000 1,000 987 987 7,000
2002/07/12 976 980 975 975 19,000
2002/07/11 990 1,000 976 976 22,000
2002/07/10 989 995 989 994 30,000
2002/07/09 1,007 1,007 987 987 3,000
2002/07/08 1,025 1,025 981 1,007 6,000
2002/07/05 1,005 1,020 1,005 1,020 8,000
2002/07/04 1,004 1,010 990 996 4,000
2002/07/03 960 1,000 960 1,000 8,000
2002/07/02 946 946 946 946 10,000
2002/07/01 933 933 933 933 2,000
2002/06/28 953 953 930 950 25,000
2002/06/27 954 955 933 933 7,000
2002/06/26 956 956 905 905 16,000
2002/06/25 991 995 956 956 9,000
2002/06/24 1,009 1,009 980 980 2,000
2002/06/21 976 1,010 976 1,010 7,000
2002/06/20 986 986 977 977 4,000
2002/06/19 991 996 991 996 6,000
2002/06/18 972 994 972 984 7,000
2002/06/17 1,029 1,029 965 965 7,000
2002/06/14 1,030 1,031 1,025 1,030 134,000
2002/06/13 1,030 1,035 1,030 1,032 11,000
2002/06/12 1,040 1,048 1,029 1,030 10,000
2002/06/11 1,057 1,075 1,055 1,070 18,000
2002/06/10 1,051 1,084 1,051 1,079 19,000
2002/06/07 1,010 1,045 991 1,031 68,000
2002/06/06 992 1,015 992 1,010 34,000
2002/06/05 981 988 981 988 6,000
2002/06/04 966 970 956 970 4,000
2002/06/03 986 986 976 976 7,000
2002/05/31 998 998 990 990 10,000
2002/05/30 995 1,000 995 999 10,000
2002/05/29 1,007 1,008 995 995 28,000
2002/05/28 1,001 1,015 1,001 1,014 70,000
2002/05/27 970 1,010 958 1,005 94,000
2002/05/24 895 920 892 917 36,000
2002/05/23 872 881 871 879 7,000
2002/05/22 881 891 876 876 7,000
2002/05/21 879 880 879 880 2,000
2002/05/20 887 890 880 889 11,000
2002/05/17 899 899 890 890 8,000
2002/05/16 886 890 880 890 14,000
2002/05/15 885 888 882 888 6,000
2002/05/14 870 871 870 871 3,000
2002/05/13 870 870 860 870 3,000
2002/05/10 870 870 860 861 10,000
2002/05/09 857 865 857 860 4,000
2002/05/08 868 870 850 853 8,000
2002/05/07 884 884 870 870 5,000
2002/05/02 886 897 886 890 10,000
2002/05/01 880 886 880 886 2,000
2002/04/30 888 891 888 891 2,000
2002/04/26 898 901 897 899 21,000
2002/04/25 886 900 886 898 18,000
2002/04/24 895 895 888 893 11,000
2002/04/23 890 895 889 895 6,000
2002/04/22 899 900 890 892 12,000
2002/04/19 895 900 895 900 9,000
2002/04/18 897 900 897 897 8,000
2002/04/17 900 903 895 895 17,000
2002/04/16 900 905 899 900 15,000
2002/04/15 905 910 899 907 12,000
2002/04/12 908 910 900 905 33,000
2002/04/11 913 919 905 911 22,000
2002/04/10 907 912 904 912 42,000
2002/04/09 900 901 890 890 23,000
2002/04/08 887 895 887 891 17,000
2002/04/05 880 880 875 880 3,000
2002/04/04 880 889 870 872 12,000
2002/04/03 880 888 880 888 6,000
2002/04/02 899 899 886 886 28,000
2002/04/01 893 910 890 898 57,000
2002/03/29 865 885 861 863 42,000
2002/03/28 858 858 837 837 19,000
2002/03/27 860 860 853 857 7,000
2002/03/26 860 860 850 857 10,000
2002/03/25 882 882 863 863 27,000
2002/03/22 861 868 861 862 22,000
2002/03/20 860 870 856 860 17,000
2002/03/19 849 852 848 851 6,000
2002/03/18 857 857 843 843 15,000
2002/03/15 846 846 825 826 28,000
2002/03/14 851 851 836 837 17,000
2002/03/13 850 859 850 853 6,000
2002/03/12 854 871 850 870 27,000
2002/03/11 843 862 835 862 47,000
2002/03/08 831 840 831 833 98,000
2002/03/07 848 853 842 845 20,000
2002/03/06 835 838 831 838 16,000
2002/03/05 854 854 835 835 15,000
2002/03/04 843 850 831 834 24,000
2002/03/01 821 830 812 826 7,000
2002/02/28 816 826 816 820 4,000
2002/02/27 809 815 805 809 14,000
2002/02/26 825 830 817 817 20,000
2002/02/25 811 820 800 820 12,000
2002/02/22 796 796 796 796 5,000
2002/02/21 784 798 784 798 7,000
2002/02/20 770 770 770 770 2,000
2002/02/19 789 794 770 779 20,000
2002/02/18 787 793 785 785 12,000
2002/02/15 773 785 773 785 19,000
2002/02/14 775 778 766 775 30,000
2002/02/13 746 762 746 762 91,000
2002/02/12 744 750 744 746 64,000
2002/02/08 733 738 728 733 62,000
2002/02/07 717 730 716 725 35,000
2002/02/06 739 739 720 720 51,000
2002/02/05 743 749 730 730 32,000
2002/02/04 748 748 743 743 5,000
2002/02/01 755 756 735 745 10,000
2002/01/31 759 759 753 753 4,000
2002/01/30 753 753 733 739 15,000
2002/01/29 766 766 759 759 12,000
2002/01/28 765 782 765 765 5,000
2002/01/25 746 777 746 765 8,000
2002/01/24 740 751 740 746 11,000
2002/01/23 740 750 740 740 9,000
2002/01/22 742 752 740 740 22,000
2002/01/21 720 737 719 733 20,000
2002/01/18 727 727 725 725 7,000
2002/01/17 720 720 712 719 27,000
2002/01/16 733 733 720 720 17,000
2002/01/15 735 735 730 730 24,000
2002/01/11 743 743 739 740 38,000
2002/01/10 739 744 737 744 27,000
2002/01/09 740 740 735 735 16,000
2002/01/08 745 745 741 741 17,000
2002/01/07 751 755 745 745 28,000
2002/01/04 744 746 740 745 17,000

このページの先頭へ