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
2004/12/30 1,350 1,351 1,345 1,351 17,000
2004/12/29 1,356 1,370 1,346 1,355 44,000
2004/12/28 1,341 1,360 1,341 1,350 56,000
2004/12/27 1,348 1,351 1,339 1,340 79,000
2004/12/24 1,318 1,324 1,311 1,317 57,000
2004/12/22 1,301 1,311 1,299 1,310 61,000
2004/12/21 1,281 1,299 1,280 1,297 21,000
2004/12/20 1,276 1,287 1,276 1,287 15,000
2004/12/17 1,265 1,279 1,257 1,279 25,000
2004/12/16 1,273 1,273 1,259 1,267 26,000
2004/12/15 1,290 1,294 1,265 1,276 74,000
2004/12/14 1,246 1,282 1,245 1,282 37,000
2004/12/13 1,245 1,246 1,238 1,238 20,000
2004/12/10 1,207 1,242 1,207 1,225 77,000
2004/12/09 1,200 1,213 1,200 1,206 32,000
2004/12/08 1,211 1,211 1,197 1,197 12,000
2004/12/07 1,186 1,208 1,186 1,200 8,000
2004/12/06 1,181 1,191 1,181 1,189 10,000
2004/12/03 1,219 1,219 1,185 1,185 13,000
2004/12/02 1,179 1,200 1,177 1,199 35,000
2004/12/01 1,155 1,165 1,155 1,163 6,000
2004/11/30 1,155 1,155 1,152 1,153 3,000
2004/11/29 1,162 1,162 1,162 1,162 1,000
2004/11/26 1,162 1,162 1,162 1,162 1,000
2004/11/25 1,192 1,192 1,183 1,187 11,000
2004/11/24 1,167 1,194 1,167 1,194 8,000
2004/11/22 1,191 1,191 1,162 1,166 28,000
2004/11/19 1,216 1,216 1,203 1,204 21,000
2004/11/18 1,220 1,220 1,209 1,210 12,000
2004/11/17 1,219 1,219 1,195 1,195 4,000
2004/11/16 1,215 1,226 1,215 1,225 7,000
2004/11/15 1,194 1,209 1,189 1,209 22,000
2004/11/12 1,172 1,186 1,172 1,186 14,000
2004/11/11 1,180 1,180 1,180 1,180 3,000
2004/11/10 1,170 1,175 1,170 1,175 3,000
2004/11/09 1,169 1,169 1,167 1,167 2,000
2004/11/08 1,168 1,178 1,168 1,178 3,000
2004/11/05 1,154 1,164 1,153 1,153 3,000
2004/11/04 1,164 1,164 1,142 1,154 29,000
2004/11/02 1,169 1,169 1,106 1,135 26,000
2004/11/01 1,148 1,160 1,148 1,160 5,000
2004/10/29 1,129 1,129 1,129 1,129 4,000
2004/10/28 1,139 1,149 1,127 1,149 10,000
2004/10/27 1,130 1,141 1,129 1,139 11,000
2004/10/26 1,130 1,130 1,130 1,130 1,000
2004/10/25 1,129 1,135 1,129 1,135 7,000
2004/10/22 1,130 1,130 1,130 1,130 1,000
2004/10/21 1,130 1,130 1,130 1,130 2,000
2004/10/20 1,121 1,123 1,121 1,123 3,000
2004/10/19 1,140 1,140 1,128 1,128 3,000
2004/10/18 1,156 1,156 1,149 1,149 4,000
2004/10/15 1,171 1,171 1,158 1,159 11,000
2004/10/14 1,184 1,184 1,165 1,169 6,000
2004/10/13 1,170 1,172 1,170 1,172 2,000
2004/10/12 1,160 1,166 1,160 1,166 7,000
2004/10/08 1,145 1,150 1,145 1,150 9,000
2004/10/07 1,135 1,150 1,135 1,150 5,000
2004/10/06 1,147 1,147 1,147 1,147 2,000
2004/10/05 1,126 1,134 1,126 1,134 2,000
2004/10/04 1,129 1,129 1,129 1,129 5,000
2004/10/01 1,122 1,131 1,122 1,125 9,000
2004/09/30 1,128 1,128 1,119 1,119 2,000
2004/09/29 1,104 1,119 1,104 1,114 4,000
2004/09/28 1,100 1,106 1,100 1,106 6,000
2004/09/27 1,090 1,098 1,090 1,098 11,000
2004/09/24 1,100 1,100 1,092 1,097 65,000
2004/09/22 1,091 1,091 1,091 1,091 1,000
2004/09/21 1,091 1,108 1,091 1,100 23,000
2004/09/17 1,090 1,103 1,090 1,103 7,000
2004/09/16 1,090 1,090 1,088 1,088 6,000
2004/09/15 1,105 1,105 1,090 1,090 8,000
2004/09/14 1,100 1,105 1,097 1,105 4,000
2004/09/13 1,099 1,099 1,095 1,095 17,000
2004/09/10 1,143 1,143 1,121 1,121 76,000
2004/09/09 1,146 1,146 1,143 1,143 2,000
2004/09/08 1,147 1,147 1,146 1,146 2,000
2004/09/07 1,159 1,159 1,147 1,147 10,000
2004/09/06 1,172 1,181 1,171 1,177 18,000
2004/09/03 1,173 1,173 1,173 1,173 1,000
2004/09/02 1,174 1,174 1,165 1,171 29,000
2004/09/01 1,178 1,180 1,174 1,174 3,000
2004/08/31 1,166 1,166 1,165 1,165 5,000
2004/08/30 1,169 1,171 1,162 1,166 13,000
2004/08/27 1,156 1,168 1,156 1,161 5,000
2004/08/26 1,151 1,151 1,140 1,148 8,000
2004/08/25 1,141 1,160 1,130 1,130 7,000
2004/08/24 1,136 1,140 1,136 1,140 2,000
2004/08/23 1,154 1,154 1,146 1,146 2,000
2004/08/20 1,150 1,154 1,150 1,154 11,000
2004/08/19 1,172 1,172 1,161 1,161 3,000
2004/08/18 1,179 1,179 1,160 1,161 11,000
2004/08/17 1,181 1,181 1,181 1,181 1,000
2004/08/16 1,173 1,173 1,163 1,163 7,000
2004/08/13 1,189 1,189 1,173 1,173 10,000
2004/08/12 1,205 1,205 1,200 1,204 8,000
2004/08/11 1,201 1,208 1,201 1,205 5,000
2004/08/10 1,194 1,200 1,177 1,177 14,000
2004/08/09 1,145 1,188 1,145 1,187 38,000
2004/08/06 1,133 1,133 1,133 1,133 1,000
2004/08/05 1,150 1,150 1,149 1,149 5,000
2004/08/04 1,150 1,161 1,140 1,158 10,000
2004/08/03 1,190 1,190 1,170 1,186 3,000
2004/08/02 1,204 1,204 1,198 1,198 7,000
2004/07/30 1,216 1,216 1,209 1,216 12,000
2004/07/29 1,201 1,215 1,196 1,215 9,000
2004/07/28 1,224 1,233 1,224 1,233 8,000
2004/07/27 1,236 1,242 1,224 1,224 6,000
2004/07/26 1,240 1,240 1,232 1,236 7,000
2004/07/23 1,256 1,256 1,249 1,249 10,000
2004/07/22 1,237 1,255 1,236 1,249 5,000
2004/07/21 1,227 1,235 1,227 1,235 4,000
2004/07/20 1,223 1,223 1,223 1,223 3,000
2004/07/16 1,215 1,228 1,212 1,224 8,000
2004/07/15 1,258 1,258 1,223 1,223 12,000
2004/07/14 1,298 1,298 1,270 1,270 19,000
2004/07/13 1,280 1,295 1,280 1,295 24,000
2004/07/12 1,261 1,275 1,261 1,270 8,000
2004/07/09 1,240 1,250 1,239 1,247 18,000
2004/07/08 1,239 1,255 1,239 1,239 10,000
2004/07/07 1,230 1,242 1,222 1,239 5,000
2004/07/06 1,247 1,282 1,247 1,270 38,000
2004/07/05 1,270 1,270 1,248 1,248 16,000
2004/07/02 1,261 1,278 1,239 1,270 13,000
2004/07/01 1,259 1,282 1,259 1,266 42,000
2004/06/30 1,221 1,253 1,221 1,247 54,000
2004/06/29 1,191 1,216 1,191 1,208 9,000
2004/06/28 1,195 1,201 1,195 1,196 7,000
2004/06/25 1,181 1,185 1,175 1,185 11,000
2004/06/24 1,149 1,191 1,145 1,180 45,000
2004/06/23 1,120 1,130 1,119 1,129 13,000
2004/06/22 1,122 1,129 1,121 1,128 8,000
2004/06/21 1,099 1,129 1,096 1,129 20,000
2004/06/18 1,138 1,138 1,099 1,105 9,000
2004/06/17 1,126 1,130 1,123 1,129 15,000
2004/06/16 1,102 1,116 1,102 1,116 8,000
2004/06/15 1,111 1,112 1,104 1,104 5,000
2004/06/14 1,115 1,115 1,100 1,109 6,000
2004/06/11 1,113 1,119 1,101 1,116 93,000
2004/06/10 1,100 1,111 1,100 1,111 16,000
2004/06/09 1,095 1,095 1,095 1,095 1,000
2004/06/08 1,095 1,095 1,095 1,095 2,000
2004/06/07 1,101 1,101 1,094 1,098 19,000
2004/06/04 1,100 1,100 1,100 1,100 1,000
2004/06/03 1,086 1,094 1,086 1,093 39,000
2004/06/02 1,100 1,101 1,098 1,098 7,000
2004/06/01 1,099 1,099 1,081 1,086 16,000
2004/05/31 1,090 1,105 1,090 1,100 30,000
2004/05/28 1,084 1,087 1,066 1,083 16,000
2004/05/27 1,080 1,085 1,070 1,080 6,000
2004/05/26 1,100 1,100 1,089 1,093 7,000
2004/05/25 1,100 1,100 1,082 1,096 18,000
2004/05/24 1,070 1,120 1,070 1,114 41,000
2004/05/21 1,016 1,051 1,016 1,051 15,000
2004/05/20 1,000 1,016 1,000 1,012 14,000
2004/05/19 989 990 989 990 2,000
2004/05/18 959 982 959 979 8,000
2004/05/17 990 990 960 962 16,000
2004/05/14 979 980 979 980 15,000
2004/05/13 983 1,000 983 985 10,000
2004/05/12 983 984 975 981 16,000
2004/05/11 969 971 969 971 5,000
2004/05/10 999 999 989 989 7,000
2004/05/07 1,015 1,016 996 996 11,000
2004/05/06 1,000 1,022 1,000 1,016 21,000
2004/04/30 1,000 1,000 1,000 1,000 1,000
2004/04/28 1,005 1,005 1,000 1,000 4,000
2004/04/27 1,015 1,018 1,014 1,016 7,000
2004/04/26 1,008 1,012 1,007 1,010 31,000
2004/04/23 1,000 1,001 998 998 8,000
2004/04/22 1,007 1,007 996 996 6,000
2004/04/21 1,000 1,000 999 999 3,000
2004/04/20 988 1,000 982 1,000 13,000
2004/04/19 990 998 981 998 7,000
2004/04/16 985 985 970 980 10,000
2004/04/15 1,003 1,003 975 975 15,000
2004/04/14 1,010 1,010 1,000 1,004 10,000
2004/04/13 1,010 1,018 998 998 5,000
2004/04/12 997 1,001 997 1,001 7,000
2004/04/09 1,011 1,011 997 997 7,000
2004/04/08 996 1,020 996 1,020 19,000
2004/04/07 995 1,011 995 1,011 9,000
2004/04/06 1,010 1,017 996 996 15,000
2004/04/05 999 1,019 990 1,002 18,000
2004/04/02 999 999 995 995 2,000
2004/04/01 1,000 1,000 989 991 4,000
2004/03/31 999 999 995 995 4,000
2004/03/30 980 991 980 988 10,000
2004/03/29 979 989 975 986 9,000
2004/03/26 1,000 1,001 1,000 1,001 6,000
2004/03/25 1,008 1,010 1,005 1,007 16,000
2004/03/24 1,018 1,018 1,005 1,008 5,000
2004/03/23 1,006 1,012 1,006 1,012 5,000
2004/03/22 1,015 1,015 1,014 1,015 3,000
2004/03/19 1,002 1,015 1,002 1,015 12,000
2004/03/18 1,025 1,025 1,011 1,015 15,000
2004/03/17 1,021 1,026 1,020 1,023 8,000
2004/03/16 995 998 990 991 10,000
2004/03/15 990 1,022 990 1,019 19,000
2004/03/12 964 975 964 975 82,000
2004/03/11 961 965 949 965 10,000
2004/03/10 968 968 961 963 10,000
2004/03/09 940 955 939 955 14,000
2004/03/08 927 940 927 939 19,000
2004/03/05 922 927 922 927 8,000
2004/03/04 921 930 921 929 16,000
2004/03/03 917 922 917 922 5,000
2004/03/02 912 912 909 909 8,000
2004/03/01 901 905 898 905 39,000
2004/02/27 900 906 897 901 20,000
2004/02/26 900 900 898 900 3,000
2004/02/25 902 902 898 898 10,000
2004/02/24 905 906 900 900 9,000
2004/02/23 901 901 901 901 2,000
2004/02/20 892 903 892 903 17,000
2004/02/19 899 899 898 898 3,000
2004/02/18 889 900 889 900 47,000
2004/02/17 883 883 883 883 1,000
2004/02/16 880 891 880 881 9,000
2004/02/13 878 880 878 878 15,000
2004/02/12 891 891 880 880 26,000
2004/02/10 880 880 880 880 1,000
2004/02/09 886 886 880 880 3,000
2004/02/06 880 880 875 876 6,000
2004/02/05 870 875 870 875 4,000
2004/02/04 890 891 880 880 5,000
2004/02/03 897 897 894 897 6,000
2004/02/02 898 902 897 902 6,000
2004/01/30 898 898 897 897 4,000
2004/01/29 901 902 899 900 7,000
2004/01/28 910 910 900 909 3,000
2004/01/27 912 915 912 915 2,000
2004/01/26 910 913 910 911 6,000
2004/01/23 908 915 907 908 11,000
2004/01/22 904 906 904 906 4,000
2004/01/21 902 906 899 902 6,000
2004/01/20 911 911 902 902 2,000
2004/01/19 904 914 904 911 6,000
2004/01/16 903 914 903 914 7,000
2004/01/15 901 905 901 903 4,000
2004/01/14 871 887 871 887 8,000
2004/01/13 880 880 864 871 14,000
2004/01/09 905 905 880 880 9,000
2004/01/08 910 910 905 905 5,000
2004/01/07 914 914 906 913 4,000
2004/01/06 900 914 895 914 10,000
2004/01/05 894 900 894 900 5,000

このページの先頭へ