4527 ロート製薬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	2,597	2,628	2,569	2,569	601,900	2,569
2023-03-17	2,626	2,630	2,582	2,604	788,900	2,604
2023-03-16	2,514	2,594	2,500	2,591	807,600	2,591
2023-03-15	2,554	2,566	2,521	2,532	534,000	2,532
2023-03-14	2,556	2,562	2,497	2,512	696,700	2,512
2023-03-13	2,647	2,647	2,550	2,594	654,100	2,594
2023-03-10	2,608	2,661	2,601	2,648	907,900	2,648
2023-03-09	2,612	2,669	2,611	2,648	847,400	2,648
2023-03-08	2,574	2,614	2,560	2,599	737,000	2,599
2023-03-07	2,543	2,559	2,535	2,557	586,500	2,557
2023-03-06	2,535	2,543	2,500	2,524	530,500	2,524
2023-03-03	2,501	2,547	2,495	2,524	782,400	2,524
2023-03-02	2,450	2,489	2,445	2,489	493,600	2,489
2023-03-01	2,475	2,476	2,442	2,454	467,300	2,454
2023-02-28	2,489	2,489	2,442	2,475	873,100	2,475
2023-02-27	2,479	2,508	2,468	2,494	582,300	2,494
2023-02-24	2,493	2,527	2,475	2,487	1,351,400	2,487
2023-02-22	2,483	2,500	2,452	2,475	1,028,600	2,475
2023-02-21	2,573	2,575	2,487	2,504	955,500	2,504
2023-02-20	2,620	2,621	2,564	2,582	792,000	2,582
2023-02-17	2,640	2,650	2,610	2,624	639,600	2,624
2023-02-16	2,605	2,682	2,592	2,661	1,757,600	2,661
2023-02-15	2,521	2,584	2,485	2,569	1,408,900	2,569
2023-02-14	2,387	2,513	2,387	2,506	2,282,500	2,506
2023-02-13	2,253	2,259	2,227	2,248	643,100	2,248
2023-02-10	2,250	2,274	2,237	2,250	469,500	2,250
2023-02-09	2,257	2,269	2,252	2,255	332,900	2,255
2023-02-08	2,272	2,302	2,257	2,266	387,300	2,266
2023-02-07	2,280	2,305	2,278	2,282	425,700	2,282
2023-02-06	2,296	2,298	2,257	2,268	568,100	2,268
2023-02-03	2,312	2,323	2,267	2,269	514,400	2,269
2023-02-02	2,374	2,392	2,340	2,347	394,200	2,347
2023-02-01	2,391	2,417	2,365	2,374	375,800	2,374
2023-01-31	2,382	2,409	2,368	2,397	552,300	2,397
2023-01-30	2,351	2,364	2,338	2,357	413,300	2,357
2023-01-27	2,360	2,374	2,344	2,355	445,700	2,355
2023-01-26	2,332	2,360	2,321	2,342	370,400	2,342
2023-01-25	2,322	2,362	2,316	2,332	427,400	2,332
2023-01-24	2,304	2,320	2,292	2,312	444,100	2,312
2023-01-23	2,260	2,296	2,246	2,290	390,700	2,290
2023-01-20	2,245	2,260	2,232	2,251	470,500	2,251
2023-01-19	2,216	2,251	2,200	2,245	481,400	2,245
2023-01-18	2,140	2,242	2,132	2,234	866,900	2,234
2023-01-17	2,143	2,153	2,115	2,128	492,300	2,128
2023-01-16	2,145	2,156	2,126	2,142	419,800	2,142
2023-01-13	2,145	2,171	2,145	2,160	422,100	2,160
2023-01-12	2,171	2,179	2,141	2,156	518,400	2,156
2023-01-11	2,171	2,199	2,169	2,183	436,200	2,183
2023-01-10	2,185	2,204	2,158	2,170	598,900	2,170
2023-01-06	2,218	2,218	2,175	2,190	822,600	2,190
2023-01-05	2,255	2,267	2,218	2,229	609,100	2,229
2023-01-04	2,321	2,322	2,267	2,284	471,400	2,284

分割・併合履歴： [2022-12-29]1株→2株 [2005-09-27]1株→2株