4527 ロート製薬(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 885 | 885 | 876 | 876 | 2,000 | 219 |
| 1987-12-17 | 881 | 881 | 881 | 881 | 1,000 | 220.25 |
| 1987-12-15 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1987-12-14 | 910 | 910 | 910 | 910 | 1,000 | 227.50 |
| 1987-12-10 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1987-12-09 | 890 | 890 | 890 | 890 | 6,000 | 222.50 |
| 1987-11-28 | 875 | 885 | 875 | 885 | 2,000 | 221.25 |
| 1987-11-27 | 885 | 885 | 885 | 885 | 1,000 | 221.25 |
| 1987-11-24 | 880 | 880 | 880 | 880 | 1,000 | 220 |
| 1987-11-20 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1987-11-13 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 1987-11-12 | 835 | 835 | 835 | 835 | 2,000 | 208.75 |
| 1987-11-11 | 875 | 875 | 875 | 875 | 2,000 | 218.75 |
| 1987-10-29 | 884 | 884 | 884 | 884 | 2,000 | 221 |
| 1987-10-28 | 885 | 885 | 884 | 884 | 4,000 | 221 |
| 1987-10-26 | 919 | 919 | 900 | 900 | 4,000 | 225 |
| 1987-10-24 | 916 | 916 | 915 | 915 | 3,000 | 228.75 |
| 1987-10-23 | 915 | 915 | 915 | 915 | 7,000 | 228.75 |
| 1987-10-21 | 905 | 905 | 905 | 905 | 2,000 | 226.25 |
| 1987-10-16 | 990 | 990 | 990 | 990 | 3,000 | 247.50 |
| 1987-10-09 | 1,000 | 1,000 | 980 | 980 | 8,000 | 245 |
| 1987-10-07 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1987-10-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1987-10-01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 250 |
| 1987-09-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1987-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 250 |
| 1987-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 250 |
| 1987-09-24 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 257.50 |
| 1987-09-22 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 262.50 |
| 1987-09-21 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 250 |
| 1987-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 262.50 |
| 1987-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1987-09-10 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 250 |
| 1987-09-09 | 1,030 | 1,070 | 1,030 | 1,040 | 7,000 | 260 |
| 1987-09-08 | 1,020 | 1,070 | 1,020 | 1,070 | 5,000 | 267.50 |
| 1987-09-07 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 | 250 |
| 1987-09-05 | 1,090 | 1,090 | 1,050 | 1,070 | 9,000 | 267.50 |
| 1987-09-04 | 1,070 | 1,120 | 1,070 | 1,080 | 12,000 | 270 |
| 1987-09-03 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 | 267.50 |
| 1987-09-02 | 1,150 | 1,150 | 1,100 | 1,130 | 27,000 | 282.50 |
| 1987-09-01 | 1,160 | 1,160 | 1,120 | 1,130 | 19,000 | 282.50 |
| 1987-08-31 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 275 |
| 1987-08-29 | 1,160 | 1,170 | 1,140 | 1,140 | 15,000 | 285 |
| 1987-08-28 | 1,160 | 1,190 | 1,150 | 1,150 | 95,000 | 287.50 |
| 1987-08-27 | 1,100 | 1,150 | 1,090 | 1,130 | 34,000 | 282.50 |
| 1987-08-26 | 1,100 | 1,100 | 1,090 | 1,100 | 34,000 | 275 |
| 1987-08-25 | 1,080 | 1,110 | 1,070 | 1,110 | 37,000 | 277.50 |
| 1987-08-24 | 1,060 | 1,070 | 1,050 | 1,050 | 6,000 | 262.50 |
| 1987-08-22 | 1,060 | 1,060 | 1,030 | 1,050 | 8,000 | 262.50 |
| 1987-08-21 | 1,090 | 1,090 | 1,050 | 1,080 | 5,000 | 270 |
| 1987-08-20 | 1,030 | 1,100 | 1,030 | 1,090 | 20,000 | 272.50 |
| 1987-08-19 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 255 |
| 1987-08-18 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 252.50 |
| 1987-08-17 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 252.50 |
| 1987-08-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1987-08-13 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 257.50 |
| 1987-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 255 |
| 1987-08-11 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 257.50 |
| 1987-08-10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 255 |
| 1987-08-07 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 257.50 |
| 1987-08-06 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 | 252.50 |
| 1987-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1987-08-04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 257.50 |
| 1987-08-03 | 1,010 | 1,030 | 1,010 | 1,010 | 7,000 | 252.50 |
| 1987-08-01 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 255 |
| 1987-07-31 | 1,000 | 1,020 | 999 | 999 | 14,000 | 249.75 |
| 1987-07-30 | 1,020 | 1,040 | 1,000 | 1,000 | 17,000 | 250 |
| 1987-07-29 | 1,040 | 1,050 | 1,020 | 1,020 | 7,000 | 255 |
| 1987-07-28 | 1,040 | 1,070 | 1,020 | 1,050 | 69,000 | 262.50 |
| 1987-07-27 | 982 | 1,040 | 974 | 1,040 | 27,000 | 260 |
| 1987-07-25 | 965 | 985 | 960 | 960 | 7,000 | 240 |
| 1987-07-24 | 970 | 980 | 965 | 965 | 8,000 | 241.25 |
| 1987-07-23 | 950 | 960 | 950 | 960 | 4,000 | 240 |
| 1987-07-22 | 966 | 966 | 958 | 958 | 7,000 | 239.50 |
| 1987-07-21 | 988 | 988 | 968 | 979 | 13,000 | 244.75 |
| 1987-07-20 | 991 | 1,010 | 988 | 988 | 21,000 | 247 |
| 1987-07-17 | 992 | 1,000 | 981 | 981 | 17,000 | 245.25 |
| 1987-07-13 | 930 | 930 | 930 | 930 | 1,000 | 232.50 |
| 1987-07-10 | 940 | 940 | 940 | 940 | 2,000 | 235 |
| 1987-07-09 | 905 | 905 | 905 | 905 | 2,000 | 226.25 |
| 1987-07-08 | 915 | 915 | 915 | 915 | 1,000 | 228.75 |
| 1987-07-01 | 930 | 930 | 911 | 911 | 4,000 | 227.75 |
| 1987-06-30 | 942 | 945 | 920 | 940 | 14,000 | 235 |
| 1987-06-29 | 925 | 938 | 925 | 938 | 8,000 | 234.50 |
| 1987-06-27 | 915 | 915 | 915 | 915 | 1,000 | 228.75 |
| 1987-06-25 | 911 | 911 | 910 | 910 | 4,000 | 227.50 |
| 1987-06-24 | 910 | 911 | 910 | 911 | 2,000 | 227.75 |
| 1987-06-23 | 920 | 920 | 910 | 910 | 3,000 | 227.50 |
| 1987-06-15 | 939 | 939 | 932 | 932 | 9,000 | 233 |
| 1987-06-12 | 967 | 967 | 949 | 949 | 8,000 | 237.25 |
| 1987-06-11 | 980 | 980 | 970 | 970 | 8,000 | 242.50 |
| 1987-06-10 | 975 | 975 | 965 | 970 | 25,000 | 242.50 |
| 1987-06-09 | 981 | 990 | 960 | 960 | 21,000 | 240 |
| 1987-06-08 | 970 | 970 | 970 | 970 | 6,000 | 242.50 |
| 1987-06-06 | 930 | 930 | 930 | 930 | 1,000 | 232.50 |
| 1987-06-03 | 882 | 891 | 882 | 883 | 7,000 | 220.75 |
| 1987-06-01 | 881 | 892 | 881 | 892 | 3,000 | 223 |
| 1987-05-30 | 890 | 890 | 870 | 870 | 3,000 | 217.50 |
| 1987-05-29 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1987-05-26 | 862 | 862 | 862 | 862 | 2,000 | 215.50 |
| 1987-05-25 | 860 | 860 | 850 | 850 | 2,000 | 212.50 |
| 1987-05-21 | 859 | 859 | 859 | 859 | 1,000 | 214.75 |
| 1987-05-19 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 1987-05-07 | 831 | 831 | 831 | 831 | 1,000 | 207.75 |
| 1987-05-06 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 1987-04-28 | 843 | 843 | 843 | 843 | 3,000 | 210.75 |
| 1987-04-23 | 838 | 838 | 838 | 838 | 1,000 | 209.50 |
| 1987-04-21 | 838 | 838 | 838 | 838 | 2,000 | 209.50 |
| 1987-04-17 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 1987-04-10 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1987-04-06 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 1987-04-02 | 845 | 845 | 845 | 845 | 1,000 | 211.25 |
| 1987-03-28 | 872 | 872 | 872 | 872 | 2,000 | 218 |
| 1987-03-27 | 869 | 869 | 869 | 869 | 1,000 | 217.25 |
| 1987-03-24 | 900 | 900 | 896 | 896 | 4,000 | 224 |
| 1987-03-23 | 911 | 911 | 910 | 910 | 8,000 | 227.50 |
| 1987-03-20 | 911 | 920 | 910 | 910 | 7,000 | 227.50 |
| 1987-03-19 | 901 | 901 | 901 | 901 | 2,000 | 225.25 |
| 1987-03-18 | 916 | 916 | 900 | 900 | 10,000 | 225 |
| 1987-03-17 | 940 | 940 | 940 | 940 | 3,000 | 235 |
| 1987-03-16 | 940 | 940 | 940 | 940 | 2,000 | 235 |
| 1987-03-13 | 950 | 950 | 950 | 950 | 4,000 | 237.50 |
| 1987-03-12 | 990 | 995 | 969 | 969 | 47,000 | 242.25 |
| 1987-03-11 | 995 | 1,000 | 990 | 990 | 17,000 | 247.50 |
| 1987-03-10 | 980 | 999 | 980 | 995 | 8,000 | 248.75 |
| 1987-03-09 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 | 250 |
| 1987-03-07 | 1,000 | 1,000 | 999 | 1,000 | 4,000 | 250 |
| 1987-03-06 | 1,090 | 1,090 | 1,000 | 1,000 | 62,000 | 250 |
| 1987-03-05 | 1,060 | 1,100 | 1,050 | 1,070 | 171,000 | 267.50 |
| 1987-03-04 | 970 | 1,040 | 968 | 1,040 | 73,000 | 260 |
| 1987-03-03 | 936 | 960 | 936 | 960 | 41,000 | 240 |
| 1987-03-02 | 930 | 930 | 930 | 930 | 3,000 | 232.50 |
| 1987-02-28 | 910 | 910 | 910 | 910 | 2,000 | 227.50 |
| 1987-02-27 | 930 | 940 | 930 | 930 | 6,000 | 232.50 |
| 1987-02-26 | 899 | 920 | 899 | 906 | 9,000 | 226.50 |
| 1987-02-25 | 899 | 900 | 899 | 900 | 3,000 | 225 |
| 1987-02-20 | 960 | 960 | 960 | 960 | 4,000 | 240 |
| 1987-02-18 | 800 | 800 | 800 | 800 | 2,000 | 200 |
| 1987-02-16 | 801 | 801 | 801 | 801 | 1,000 | 200.25 |
| 1987-02-06 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1987-02-05 | 830 | 840 | 830 | 840 | 6,000 | 210 |
| 1987-02-04 | 800 | 835 | 800 | 830 | 12,000 | 207.50 |
| 1987-02-03 | 790 | 790 | 790 | 790 | 2,000 | 197.50 |
| 1987-01-28 | 790 | 790 | 790 | 790 | 4,000 | 197.50 |
| 1987-01-27 | 790 | 790 | 790 | 790 | 1,000 | 197.50 |
| 1987-01-26 | 805 | 805 | 795 | 795 | 2,000 | 198.75 |
| 1987-01-24 | 800 | 805 | 800 | 805 | 3,000 | 201.25 |
| 1987-01-23 | 800 | 800 | 800 | 800 | 2,000 | 200 |
| 1987-01-22 | 780 | 780 | 780 | 780 | 2,000 | 195 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
