4527 ロート製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-064,6554,6754,6004,635311,2004,635
2022-10-054,6554,6904,5704,635519,9004,635
2022-10-044,5354,6454,5304,630450,9004,630
2022-10-034,6404,6454,4854,540447,5004,540
2022-09-304,6254,6804,6204,635541,8004,635
2022-09-294,4854,6554,4754,630680,9004,630
2022-09-284,3904,4554,3754,455453,3004,455
2022-09-274,4004,4304,3704,410302,8004,410
2022-09-264,3804,4404,3604,405400,8004,405
2022-09-224,3004,4404,2954,415348,9004,415
2022-09-214,3704,3754,3104,315290,0004,315
2022-09-204,4254,4304,3554,370230,7004,370
2022-09-164,3504,3704,3154,360360,0004,360
2022-09-154,4154,4304,3354,375257,5004,375
2022-09-144,4254,4454,3504,395370,8004,395
2022-09-134,4354,4654,4004,440246,4004,440
2022-09-124,4204,4404,3954,435282,5004,435
2022-09-094,3854,4304,3704,410426,4004,410
2022-09-084,2304,3304,2304,320398,0004,320
2022-09-074,1754,2354,1554,190262,4004,190
2022-09-064,1704,2054,1554,175261,9004,175
2022-09-054,1254,1754,1054,150174,6004,150
2022-09-024,1704,1804,1104,155172,9004,155
2022-09-014,1704,2004,1404,150199,2004,150
2022-08-314,1304,2054,1254,205238,4004,205
2022-08-304,2004,2404,1804,220248,1004,220
2022-08-294,0904,1254,0554,115226,4004,115
2022-08-264,1704,2204,1354,150205,6004,150
2022-08-254,1704,1804,1204,175217,5004,175
2022-08-244,1854,2204,1804,190194,7004,190
2022-08-234,2004,2654,2004,245220,6004,245
2022-08-224,2254,2704,1854,255182,0004,255
2022-08-194,2304,2754,1954,225319,8004,225
2022-08-184,3004,3354,2804,295330,8004,295
2022-08-174,2254,3154,2154,275321,1004,275
2022-08-164,2554,2704,1654,215366,4004,215
2022-08-154,3154,3404,2654,315444,6004,315
2022-08-124,4004,4104,2754,295576,6004,295
2022-08-104,3904,4954,2604,3801,335,0004,380
2022-08-093,8103,8803,8103,830377,0003,830
2022-08-083,8053,8403,7803,815185,9003,815
2022-08-053,7653,8153,7553,805252,7003,805
2022-08-043,8453,8553,7303,765322,5003,765
2022-08-033,8803,8853,8153,820220,2003,820
2022-08-023,9753,9903,8853,890263,6003,890
2022-08-013,9604,0003,9503,995203,3003,995
2022-07-294,0354,0453,9653,980207,2003,980
2022-07-284,0754,0804,0354,060179,6004,060
2022-07-274,0904,1254,0704,075220,0004,075
2022-07-264,0654,1204,0454,085138,0004,085
2022-07-254,0854,1304,0704,075236,1004,075
2022-07-224,1004,1254,0804,085228,2004,085
2022-07-214,0804,1254,0704,090191,4004,090
2022-07-204,1404,1654,1054,150264,2004,150
2022-07-194,1204,1304,0454,090247,1004,090
2022-07-154,1004,1554,0254,130270,7004,130
2022-07-144,0154,0603,9754,045190,4004,045
2022-07-133,9603,9903,9453,975240,4003,975
2022-07-124,0204,0303,9503,980305,9003,980
2022-07-114,0054,0353,9904,020310,6004,020
2022-07-083,9854,0653,9404,010329,7004,010
2022-07-073,9854,0203,9653,990316,0003,990
2022-07-063,9303,9703,9253,960215,7003,960
2022-07-053,9903,9903,9253,965246,9003,965
2022-07-044,0004,0153,9303,950219,5003,950
2022-07-013,9904,0303,9203,945323,8003,945
2022-06-303,9053,9753,8853,920440,7003,920
2022-06-293,9054,0153,8603,950436,1003,950
2022-06-283,8003,9403,7803,930278,7003,930
2022-06-273,8803,9153,8403,845322,6003,845
2022-06-243,8253,8353,6803,820488,0003,820
2022-06-233,6803,8753,6653,835727,5003,835
2022-06-223,5703,6303,5453,610379,3003,610
2022-06-213,4953,5503,4653,525217,0003,525
2022-06-203,5703,5803,4603,480222,3003,480
2022-06-173,5053,5753,5053,565406,0003,565
2022-06-163,5303,5753,4903,525388,0003,525
2022-06-153,4353,5103,3903,460468,8003,460
2022-06-143,3853,5253,3853,485528,6003,485
2022-06-133,3003,4303,3003,410318,0003,410
2022-06-103,3453,3653,3353,340196,4003,340
2022-06-093,3303,4003,3303,375228,2003,375
2022-06-083,3603,4003,3303,335264,5003,335
2022-06-073,3353,3603,3153,320141,3003,320
2022-06-063,3003,3403,2953,305166,2003,305
2022-06-033,3653,3653,3053,310129,2003,310
2022-06-023,3603,3603,2953,325208,8003,325
2022-06-013,3103,4403,3103,420233,1003,420
2022-05-313,4003,4103,2903,305361,6003,305
2022-05-303,4203,4403,4003,425258,4003,425
2022-05-273,4753,4753,3703,405166,8003,405
2022-05-263,4603,5003,4253,430215,4003,430
2022-05-253,4803,5153,4253,480226,2003,480
2022-05-243,4853,5153,4403,495212,1003,495
2022-05-233,4803,5253,4703,520197,0003,520
2022-05-203,4653,4853,4203,455256,1003,455
2022-05-193,3653,4803,3553,455257,1003,455
2022-05-183,4403,4453,3803,400341,7003,400
2022-05-173,5453,5503,4603,460322,6003,460
2022-05-163,4303,5303,4053,515485,7003,515
2022-05-133,3903,4653,3403,360601,2003,360
2022-05-123,3203,3303,2703,320370,1003,320
2022-05-113,3103,3553,2953,345216,5003,345
2022-05-103,3253,4153,3103,390338,9003,390
2022-05-093,3903,4153,3553,355192,5003,355
2022-05-063,4653,4703,3953,405249,0003,405
2022-05-023,4653,4653,3903,440169,5003,440
2022-04-283,4153,4703,3803,470228,7003,470
2022-04-273,3753,4153,3553,405296,3003,405
2022-04-263,4053,4203,3653,395298,7003,395
2022-04-253,3003,3403,3003,335169,7003,335
2022-04-223,3353,3803,3303,370206,7003,370
2022-04-213,3553,4103,3553,390216,3003,390
2022-04-203,3203,3753,3103,330261,5003,330
2022-04-193,3003,3353,2853,300206,7003,300
2022-04-183,3103,3303,2503,290252,7003,290
2022-04-153,4003,4103,3603,370176,9003,370
2022-04-143,4553,4553,4103,430298,3003,430
2022-04-133,4303,4903,4253,475317,5003,475
2022-04-123,5203,5303,4353,455281,6003,455
2022-04-113,6153,6453,5453,565282,8003,565
2022-04-083,5803,5953,5603,585414,9003,585
2022-04-073,6253,6303,5403,570359,1003,570
2022-04-063,7203,7253,6353,650257,6003,650
2022-04-053,7403,7503,7003,715288,1003,715
2022-04-043,6553,7203,6453,705227,7003,705
2022-04-013,6503,6753,5903,660292,0003,660
2022-03-313,7553,7753,6853,695292,4003,695
2022-03-303,8953,9103,7553,770340,6003,770
2022-03-293,8553,8953,8403,880428,1003,880
2022-03-283,8903,8903,8353,845325,5003,845
2022-03-253,9453,9453,8603,895329,3003,895
2022-03-243,9453,9903,9253,940352,4003,940
2022-03-233,7753,9053,7753,895320,7003,895
2022-03-223,7653,7803,7203,760236,8003,760
2022-03-183,7853,8153,7003,755437,7003,755
2022-03-173,8003,8003,6953,760459,1003,760
2022-03-163,7853,7903,7203,730299,9003,730
2022-03-153,7153,7553,7003,720309,8003,720
2022-03-143,7203,7203,6453,675185,4003,675
2022-03-113,6703,7003,6403,685249,9003,685
2022-03-103,7203,7353,6853,720273,0003,720
2022-03-093,6353,6653,6153,625234,7003,625
2022-03-083,6703,7253,6103,630349,4003,630
2022-03-073,6903,7453,6903,735262,9003,735
2022-03-043,8503,8603,7803,795208,9003,795
2022-03-033,8103,8603,7903,845238,8003,845
2022-03-023,7253,8303,7203,805231,0003,805
2022-03-013,8803,8853,7853,795293,7003,795
2022-02-283,7903,8703,7653,855290,3003,855
2022-02-253,7853,8153,7303,750317,2003,750
2022-02-243,7303,8003,7153,785344,2003,785
2022-02-223,7753,7953,7153,780364,3003,780
2022-02-213,7203,7653,7003,755263,3003,755
2022-02-183,7003,7703,6903,750323,8003,750
2022-02-173,6053,6903,6053,680327,9003,680
2022-02-163,5903,6153,5453,610361,0003,610
2022-02-153,5553,6303,5253,555550,5003,555
2022-02-143,4603,4953,3353,445617,6003,445
2022-02-103,2603,2603,2103,250257,7003,250
2022-02-093,2053,2503,1853,230160,5003,230
2022-02-083,2253,2603,1903,195156,4003,195
2022-02-073,2053,2403,1803,205149,5003,205
2022-02-043,2103,2453,1953,225191,0003,225
2022-02-033,2153,2453,2053,210116,7003,210
2022-02-023,1503,2303,1503,230131,4003,230
2022-02-013,1603,2303,1553,165196,4003,165
2022-01-313,0803,1703,0753,160175,2003,160
2022-01-283,0803,1553,0803,145246,6003,145
2022-01-273,1803,1853,0303,050318,1003,050
2022-01-263,1803,2303,1803,210158,7003,210
2022-01-253,1803,2103,1353,195173,4003,195
2022-01-243,1503,1903,1103,185168,3003,185
2022-01-213,0503,1803,0503,165274,9003,165
2022-01-203,0853,1303,0753,110164,5003,110
2022-01-193,1503,1903,0953,110266,1003,110
2022-01-183,2203,2203,1603,170202,7003,170
2022-01-173,1753,2453,1753,220198,4003,220
2022-01-143,2203,2253,1203,170270,5003,170
2022-01-133,3653,3653,2453,245172,8003,245
2022-01-123,3603,3803,3503,365138,9003,365
2022-01-113,3453,3453,2903,330184,5003,330
2022-01-073,3703,3853,2953,325151,2003,325
2022-01-063,4153,4503,3603,365158,5003,365
2022-01-053,4803,4853,4453,465158,9003,465
2022-01-043,5003,5153,4603,490106,8003,490

分割・併合履歴 : [2005-09-27]1株→2株