4527 ロート製薬(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 755 | 755 | 755 | 755 | 2,000 | 188.75 |
| 1985-12-20 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 1985-12-17 | 775 | 775 | 775 | 775 | 1,000 | 193.75 |
| 1985-12-10 | 777 | 777 | 777 | 777 | 2,000 | 194.25 |
| 1985-12-07 | 755 | 755 | 755 | 755 | 2,000 | 188.75 |
| 1985-12-06 | 745 | 750 | 745 | 750 | 26,000 | 187.50 |
| 1985-12-04 | 735 | 735 | 735 | 735 | 25,000 | 183.75 |
| 1985-11-26 | 745 | 745 | 745 | 745 | 1,000 | 186.25 |
| 1985-11-25 | 745 | 745 | 745 | 745 | 2,000 | 186.25 |
| 1985-11-22 | 725 | 725 | 725 | 725 | 1,000 | 181.25 |
| 1985-11-14 | 741 | 741 | 741 | 741 | 1,000 | 185.25 |
| 1985-11-13 | 730 | 751 | 730 | 751 | 2,000 | 187.75 |
| 1985-11-12 | 721 | 721 | 721 | 721 | 1,000 | 180.25 |
| 1985-11-07 | 721 | 721 | 721 | 721 | 1,000 | 180.25 |
| 1985-10-26 | 736 | 736 | 730 | 730 | 3,000 | 182.50 |
| 1985-10-23 | 735 | 735 | 735 | 735 | 1,000 | 183.75 |
| 1985-09-21 | 759 | 759 | 759 | 759 | 1,000 | 189.75 |
| 1985-09-07 | 780 | 780 | 780 | 780 | 1,000 | 195 |
| 1985-09-05 | 828 | 828 | 822 | 822 | 4,000 | 205.50 |
| 1985-08-30 | 755 | 755 | 755 | 755 | 1,000 | 188.75 |
| 1985-08-24 | 805 | 805 | 796 | 796 | 3,000 | 199 |
| 1985-08-23 | 805 | 805 | 805 | 805 | 4,000 | 201.25 |
| 1985-07-25 | 725 | 725 | 725 | 725 | 2,000 | 181.25 |
| 1985-07-23 | 721 | 721 | 721 | 721 | 1,000 | 180.25 |
| 1985-07-16 | 713 | 713 | 713 | 713 | 1,000 | 178.25 |
| 1985-07-03 | 796 | 796 | 796 | 796 | 1,000 | 199 |
| 1985-07-01 | 785 | 785 | 785 | 785 | 2,000 | 196.25 |
| 1985-06-28 | 795 | 795 | 795 | 795 | 2,000 | 198.75 |
| 1985-06-21 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1985-06-20 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1985-06-15 | 825 | 825 | 816 | 816 | 5,000 | 204 |
| 1985-06-14 | 825 | 825 | 825 | 825 | 1,000 | 206.25 |
| 1985-06-12 | 810 | 810 | 810 | 810 | 2,000 | 202.50 |
| 1985-06-10 | 795 | 795 | 795 | 795 | 1,000 | 198.75 |
| 1985-06-05 | 816 | 816 | 816 | 816 | 1,000 | 204 |
| 1985-06-04 | 815 | 815 | 815 | 815 | 1,000 | 203.75 |
| 1985-05-24 | 855 | 855 | 855 | 855 | 1,000 | 213.75 |
| 1985-05-22 | 855 | 855 | 855 | 855 | 1,000 | 213.75 |
| 1985-05-10 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1985-04-27 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1985-04-26 | 812 | 812 | 812 | 812 | 1,000 | 203 |
| 1985-04-25 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1985-04-23 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1985-04-20 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1985-03-30 | 937 | 937 | 937 | 937 | 1,000 | 234.25 |
| 1985-03-28 | 880 | 880 | 880 | 880 | 1,000 | 220 |
| 1985-03-26 | 865 | 865 | 865 | 865 | 2,000 | 216.25 |
| 1985-02-25 | 880 | 880 | 880 | 880 | 3,000 | 220 |
| 1985-02-16 | 921 | 921 | 921 | 921 | 11,000 | 230.25 |
| 1985-02-12 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1985-01-30 | 790 | 790 | 790 | 790 | 1,000 | 197.50 |
| 1985-01-28 | 760 | 760 | 760 | 760 | 2,000 | 190 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
