4527 ロート製薬(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,080 | 1,080 | 1,070 | 1,070 | 23,000 | 267.50 |
| 1988-12-27 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 267.50 |
| 1988-12-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1988-12-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1988-12-23 | 1,070 | 1,070 | 1,040 | 1,040 | 41,000 | 260 |
| 1988-12-19 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 270 |
| 1988-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 1988-12-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1988-12-14 | 1,070 | 1,090 | 1,070 | 1,070 | 3,000 | 267.50 |
| 1988-12-13 | 1,070 | 1,100 | 1,070 | 1,090 | 6,000 | 272.50 |
| 1988-12-12 | 1,100 | 1,100 | 1,080 | 1,090 | 10,000 | 272.50 |
| 1988-12-09 | 1,070 | 1,070 | 1,050 | 1,060 | 10,000 | 265 |
| 1988-12-08 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 262.50 |
| 1988-12-07 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 272.50 |
| 1988-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 265 |
| 1988-12-03 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 272.50 |
| 1988-12-02 | 1,010 | 1,060 | 1,010 | 1,060 | 5,000 | 265 |
| 1988-12-01 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1988-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1988-11-28 | 981 | 991 | 981 | 981 | 3,000 | 245.25 |
| 1988-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 250 |
| 1988-11-17 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 252.50 |
| 1988-11-16 | 991 | 1,000 | 991 | 1,000 | 4,000 | 250 |
| 1988-11-15 | 989 | 989 | 989 | 989 | 1,000 | 247.25 |
| 1988-11-14 | 989 | 989 | 989 | 989 | 1,000 | 247.25 |
| 1988-11-10 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1988-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 250 |
| 1988-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1988-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1988-11-01 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1988-10-29 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 1988-10-28 | 951 | 951 | 950 | 950 | 3,000 | 237.50 |
| 1988-10-27 | 950 | 950 | 950 | 950 | 4,000 | 237.50 |
| 1988-10-26 | 951 | 951 | 951 | 951 | 1,000 | 237.75 |
| 1988-10-25 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1988-10-20 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1988-10-18 | 960 | 960 | 960 | 960 | 1,000 | 240 |
| 1988-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1988-10-12 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 250 |
| 1988-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1988-09-29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 252.50 |
| 1988-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1988-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 260 |
| 1988-09-16 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 | 275 |
| 1988-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1988-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1988-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1988-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1988-08-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1988-08-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1988-08-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1988-08-17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 272.50 |
| 1988-08-15 | 1,100 | 1,110 | 1,090 | 1,090 | 12,000 | 272.50 |
| 1988-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1988-08-10 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 275 |
| 1988-08-09 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 280 |
| 1988-08-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1988-07-30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 280 |
| 1988-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1988-07-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1988-07-26 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 285 |
| 1988-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1988-07-20 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 292.50 |
| 1988-07-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 297.50 |
| 1988-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1988-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1988-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 300 |
| 1988-07-13 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 300 |
| 1988-07-12 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 302.50 |
| 1988-07-11 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 312.50 |
| 1988-07-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 307.50 |
| 1988-07-07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 307.50 |
| 1988-07-06 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 307.50 |
| 1988-07-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 307.50 |
| 1988-07-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 307.50 |
| 1988-07-01 | 1,290 | 1,310 | 1,250 | 1,250 | 14,000 | 312.50 |
| 1988-06-30 | 1,300 | 1,300 | 1,250 | 1,290 | 9,000 | 322.50 |
| 1988-06-29 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 325 |
| 1988-06-28 | 1,330 | 1,340 | 1,300 | 1,300 | 42,000 | 325 |
| 1988-06-27 | 1,320 | 1,350 | 1,310 | 1,330 | 24,000 | 332.50 |
| 1988-06-24 | 1,320 | 1,330 | 1,320 | 1,320 | 18,000 | 330 |
| 1988-06-23 | 1,330 | 1,350 | 1,320 | 1,320 | 27,000 | 330 |
| 1988-06-22 | 1,330 | 1,350 | 1,320 | 1,320 | 26,000 | 330 |
| 1988-06-21 | 1,350 | 1,360 | 1,330 | 1,330 | 16,000 | 332.50 |
| 1988-06-20 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 332.50 |
| 1988-06-17 | 1,340 | 1,340 | 1,310 | 1,310 | 7,000 | 327.50 |
| 1988-06-16 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 332.50 |
| 1988-06-15 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 337.50 |
| 1988-06-14 | 1,330 | 1,330 | 1,310 | 1,330 | 9,000 | 332.50 |
| 1988-06-13 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 325 |
| 1988-06-10 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 325 |
| 1988-06-09 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 332.50 |
| 1988-06-08 | 1,370 | 1,370 | 1,320 | 1,320 | 21,000 | 330 |
| 1988-06-07 | 1,390 | 1,390 | 1,360 | 1,360 | 13,000 | 340 |
| 1988-06-06 | 1,380 | 1,400 | 1,370 | 1,380 | 19,000 | 345 |
| 1988-06-04 | 1,300 | 1,360 | 1,300 | 1,360 | 10,000 | 340 |
| 1988-06-03 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 320 |
| 1988-06-02 | 1,320 | 1,340 | 1,300 | 1,300 | 14,000 | 325 |
| 1988-06-01 | 1,390 | 1,390 | 1,340 | 1,380 | 24,000 | 345 |
| 1988-05-31 | 1,400 | 1,410 | 1,380 | 1,390 | 58,000 | 347.50 |
| 1988-05-30 | 1,330 | 1,400 | 1,320 | 1,380 | 106,000 | 345 |
| 1988-05-28 | 1,340 | 1,350 | 1,310 | 1,340 | 52,000 | 335 |
| 1988-05-27 | 1,350 | 1,390 | 1,330 | 1,330 | 182,000 | 332.50 |
| 1988-05-26 | 1,210 | 1,330 | 1,200 | 1,330 | 89,000 | 332.50 |
| 1988-05-25 | 1,210 | 1,220 | 1,200 | 1,200 | 27,000 | 300 |
| 1988-05-24 | 1,220 | 1,220 | 1,190 | 1,200 | 41,000 | 300 |
| 1988-05-23 | 1,210 | 1,220 | 1,200 | 1,200 | 55,000 | 300 |
| 1988-05-20 | 1,190 | 1,190 | 1,170 | 1,170 | 27,000 | 292.50 |
| 1988-05-19 | 1,190 | 1,190 | 1,180 | 1,180 | 24,000 | 295 |
| 1988-05-18 | 1,210 | 1,210 | 1,190 | 1,200 | 22,000 | 300 |
| 1988-05-17 | 1,220 | 1,230 | 1,200 | 1,220 | 99,000 | 305 |
| 1988-05-16 | 1,180 | 1,230 | 1,180 | 1,200 | 68,000 | 300 |
| 1988-05-13 | 1,150 | 1,190 | 1,150 | 1,180 | 16,000 | 295 |
| 1988-05-12 | 1,140 | 1,160 | 1,140 | 1,150 | 10,000 | 287.50 |
| 1988-05-11 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 287.50 |
| 1988-05-10 | 1,190 | 1,190 | 1,160 | 1,180 | 53,000 | 295 |
| 1988-05-09 | 1,150 | 1,200 | 1,150 | 1,180 | 103,000 | 295 |
| 1988-05-07 | 1,150 | 1,150 | 1,120 | 1,140 | 72,000 | 285 |
| 1988-05-06 | 1,080 | 1,130 | 1,080 | 1,130 | 20,000 | 282.50 |
| 1988-04-30 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 265 |
| 1988-04-27 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 270 |
| 1988-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1988-04-25 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 260 |
| 1988-04-20 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 260 |
| 1988-04-19 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 270 |
| 1988-04-18 | 1,090 | 1,090 | 1,070 | 1,080 | 13,000 | 270 |
| 1988-04-15 | 1,050 | 1,080 | 1,050 | 1,070 | 13,000 | 267.50 |
| 1988-04-14 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 257.50 |
| 1988-04-13 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 262.50 |
| 1988-04-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1988-04-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 257.50 |
| 1988-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 262.50 |
| 1988-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1988-04-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 255 |
| 1988-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1988-04-01 | 990 | 990 | 990 | 990 | 2,000 | 247.50 |
| 1988-03-31 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 250 |
| 1988-03-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 257.50 |
| 1988-03-28 | 994 | 1,000 | 994 | 1,000 | 5,000 | 250 |
| 1988-03-25 | 980 | 996 | 980 | 980 | 6,000 | 245 |
| 1988-03-24 | 980 | 1,000 | 980 | 995 | 4,000 | 248.75 |
| 1988-03-18 | 977 | 977 | 977 | 977 | 1,000 | 244.25 |
| 1988-03-17 | 966 | 966 | 966 | 966 | 1,000 | 241.50 |
| 1988-03-16 | 962 | 962 | 962 | 962 | 1,000 | 240.50 |
| 1988-03-11 | 1,000 | 1,000 | 980 | 980 | 4,000 | 245 |
| 1988-03-10 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 250 |
| 1988-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1988-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1988-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1988-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1988-02-26 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 260 |
| 1988-02-25 | 1,050 | 1,080 | 1,050 | 1,050 | 14,000 | 262.50 |
| 1988-02-24 | 1,000 | 1,060 | 1,000 | 1,060 | 6,000 | 265 |
| 1988-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1988-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1988-02-18 | 1,030 | 1,070 | 1,030 | 1,030 | 14,000 | 257.50 |
| 1988-02-17 | 1,060 | 1,100 | 1,060 | 1,070 | 16,000 | 267.50 |
| 1988-02-15 | 970 | 1,000 | 970 | 998 | 10,000 | 249.50 |
| 1988-02-12 | 960 | 960 | 960 | 960 | 2,000 | 240 |
| 1988-02-10 | 960 | 966 | 960 | 966 | 3,000 | 241.50 |
| 1988-02-09 | 978 | 978 | 970 | 970 | 4,000 | 242.50 |
| 1988-02-08 | 943 | 951 | 943 | 951 | 5,000 | 237.75 |
| 1988-02-06 | 935 | 935 | 935 | 935 | 1,000 | 233.75 |
| 1988-01-25 | 905 | 905 | 905 | 905 | 2,000 | 226.25 |
| 1988-01-20 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 1988-01-19 | 875 | 875 | 875 | 875 | 1,000 | 218.75 |
| 1988-01-07 | 840 | 840 | 840 | 840 | 1,000 | 210 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
