4527 ロート製薬(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 791 | 791 | 791 | 791 | 2,000 | 197.75 |
| 1986-12-24 | 790 | 790 | 790 | 790 | 1,000 | 197.50 |
| 1986-12-18 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 1986-12-17 | 829 | 829 | 829 | 829 | 1,000 | 207.25 |
| 1986-12-16 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1986-12-12 | 804 | 805 | 804 | 805 | 2,000 | 201.25 |
| 1986-12-11 | 800 | 810 | 800 | 810 | 2,000 | 202.50 |
| 1986-12-09 | 796 | 796 | 796 | 796 | 1,000 | 199 |
| 1986-12-08 | 790 | 791 | 790 | 791 | 4,000 | 197.75 |
| 1986-12-06 | 785 | 785 | 785 | 785 | 1,000 | 196.25 |
| 1986-12-05 | 785 | 785 | 785 | 785 | 6,000 | 196.25 |
| 1986-12-01 | 795 | 795 | 795 | 795 | 2,000 | 198.75 |
| 1986-11-27 | 775 | 775 | 775 | 775 | 1,000 | 193.75 |
| 1986-11-25 | 800 | 800 | 800 | 800 | 4,000 | 200 |
| 1986-11-14 | 765 | 765 | 765 | 765 | 3,000 | 191.25 |
| 1986-11-10 | 778 | 778 | 778 | 778 | 2,000 | 194.50 |
| 1986-10-27 | 730 | 730 | 730 | 730 | 1,000 | 182.50 |
| 1986-10-24 | 730 | 730 | 730 | 730 | 2,000 | 182.50 |
| 1986-10-16 | 745 | 745 | 745 | 745 | 1,000 | 186.25 |
| 1986-10-15 | 745 | 745 | 745 | 745 | 1,000 | 186.25 |
| 1986-10-09 | 752 | 752 | 752 | 752 | 2,000 | 188 |
| 1986-10-08 | 772 | 772 | 772 | 772 | 1,000 | 193 |
| 1986-10-02 | 711 | 711 | 711 | 711 | 1,000 | 177.75 |
| 1986-09-26 | 760 | 760 | 760 | 760 | 1,000 | 190 |
| 1986-09-19 | 758 | 758 | 758 | 758 | 1,000 | 189.50 |
| 1986-09-10 | 802 | 802 | 802 | 802 | 1,000 | 200.50 |
| 1986-09-06 | 803 | 803 | 803 | 803 | 1,000 | 200.75 |
| 1986-08-27 | 820 | 820 | 800 | 800 | 3,000 | 200 |
| 1986-08-25 | 821 | 821 | 821 | 821 | 2,000 | 205.25 |
| 1986-08-23 | 820 | 820 | 820 | 820 | 2,000 | 205 |
| 1986-08-22 | 820 | 820 | 820 | 820 | 6,000 | 205 |
| 1986-08-21 | 826 | 826 | 826 | 826 | 2,000 | 206.50 |
| 1986-08-20 | 830 | 835 | 820 | 825 | 5,000 | 206.25 |
| 1986-08-15 | 820 | 820 | 820 | 820 | 4,000 | 205 |
| 1986-08-04 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1986-08-02 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1986-07-31 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1986-07-29 | 875 | 875 | 875 | 875 | 1,000 | 218.75 |
| 1986-07-28 | 880 | 881 | 880 | 880 | 8,000 | 220 |
| 1986-07-26 | 880 | 880 | 880 | 880 | 6,000 | 220 |
| 1986-07-25 | 850 | 860 | 850 | 860 | 10,000 | 215 |
| 1986-07-24 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1986-07-22 | 831 | 831 | 831 | 831 | 2,000 | 207.75 |
| 1986-07-19 | 865 | 870 | 856 | 856 | 4,000 | 214 |
| 1986-07-18 | 880 | 880 | 880 | 880 | 1,000 | 220 |
| 1986-07-17 | 862 | 875 | 862 | 875 | 2,000 | 218.75 |
| 1986-07-15 | 868 | 868 | 868 | 868 | 2,000 | 217 |
| 1986-07-14 | 868 | 868 | 868 | 868 | 1,000 | 217 |
| 1986-07-11 | 867 | 867 | 867 | 867 | 1,000 | 216.75 |
| 1986-07-09 | 875 | 875 | 875 | 875 | 1,000 | 218.75 |
| 1986-07-05 | 879 | 879 | 865 | 875 | 5,000 | 218.75 |
| 1986-07-04 | 880 | 890 | 879 | 879 | 5,000 | 219.75 |
| 1986-07-03 | 875 | 890 | 875 | 890 | 3,000 | 222.50 |
| 1986-07-02 | 875 | 875 | 875 | 875 | 11,000 | 218.75 |
| 1986-06-25 | 852 | 854 | 852 | 854 | 2,000 | 213.50 |
| 1986-06-24 | 870 | 870 | 850 | 850 | 2,000 | 212.50 |
| 1986-06-19 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 1986-06-13 | 884 | 884 | 884 | 884 | 7,000 | 221 |
| 1986-06-10 | 900 | 900 | 890 | 890 | 3,000 | 222.50 |
| 1986-06-07 | 891 | 900 | 891 | 900 | 2,000 | 225 |
| 1986-06-06 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1986-06-05 | 891 | 891 | 890 | 890 | 2,000 | 222.50 |
| 1986-06-04 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1986-06-03 | 890 | 890 | 890 | 890 | 2,000 | 222.50 |
| 1986-06-02 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 1986-05-31 | 900 | 900 | 890 | 890 | 3,000 | 222.50 |
| 1986-05-30 | 900 | 900 | 900 | 900 | 2,000 | 225 |
| 1986-05-29 | 940 | 940 | 920 | 920 | 2,000 | 230 |
| 1986-05-28 | 922 | 950 | 920 | 950 | 24,000 | 237.50 |
| 1986-05-27 | 923 | 923 | 922 | 923 | 11,000 | 230.75 |
| 1986-05-26 | 853 | 853 | 853 | 853 | 2,000 | 213.25 |
| 1986-05-23 | 833 | 833 | 833 | 833 | 2,000 | 208.25 |
| 1986-05-13 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 1986-05-08 | 842 | 842 | 842 | 842 | 1,000 | 210.50 |
| 1986-05-02 | 849 | 864 | 849 | 850 | 8,000 | 212.50 |
| 1986-05-01 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 1986-04-26 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1986-04-25 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1986-04-22 | 808 | 808 | 808 | 808 | 2,000 | 202 |
| 1986-04-21 | 802 | 808 | 802 | 808 | 6,000 | 202 |
| 1986-04-19 | 802 | 802 | 802 | 802 | 1,000 | 200.50 |
| 1986-03-26 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1986-03-25 | 800 | 800 | 800 | 800 | 4,000 | 200 |
| 1986-03-20 | 809 | 809 | 800 | 800 | 2,000 | 200 |
| 1986-03-19 | 809 | 809 | 809 | 809 | 1,000 | 202.25 |
| 1986-03-17 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1986-03-14 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1986-03-13 | 845 | 850 | 845 | 850 | 2,000 | 212.50 |
| 1986-03-11 | 798 | 798 | 798 | 798 | 3,000 | 199.50 |
| 1986-03-07 | 798 | 798 | 798 | 798 | 1,000 | 199.50 |
| 1986-02-25 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1986-02-19 | 745 | 745 | 745 | 745 | 1,000 | 186.25 |
| 1986-01-30 | 745 | 745 | 745 | 745 | 1,000 | 186.25 |
| 1986-01-29 | 736 | 736 | 736 | 736 | 2,000 | 184 |
| 1986-01-24 | 740 | 740 | 740 | 740 | 2,000 | 185 |
| 1986-01-09 | 730 | 730 | 730 | 730 | 1,000 | 182.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
