4527 ロート製薬(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,980	2,070	1,980	2,070	15,000	517.50
1989-12-28	2,050	2,060	2,040	2,040	3,000	510
1989-12-26	2,030	2,070	2,020	2,070	135,000	517.50
1989-12-25	2,060	2,060	2,000	2,050	8,000	512.50
1989-12-22	2,000	2,020	2,000	2,020	14,000	505
1989-12-21	2,020	2,040	1,980	1,980	20,000	495
1989-12-20	2,060	2,060	2,020	2,040	38,000	510
1989-12-19	2,130	2,130	2,050	2,070	24,000	517.50
1989-12-18	2,060	2,130	2,060	2,130	9,000	532.50
1989-12-15	2,140	2,140	2,100	2,100	11,000	525
1989-12-14	2,080	2,080	2,060	2,060	4,000	515
1989-12-13	2,160	2,160	2,080	2,080	10,000	520
1989-12-12	2,160	2,160	2,140	2,150	6,000	537.50
1989-12-11	2,180	2,180	2,160	2,180	24,000	545
1989-12-08	2,150	2,150	2,110	2,150	54,000	537.50
1989-12-07	2,100	2,150	2,080	2,080	67,000	520
1989-12-06	2,020	2,030	2,000	2,030	26,000	507.50
1989-12-05	2,070	2,070	2,000	2,020	36,000	505
1989-12-04	2,070	2,100	2,070	2,100	12,000	525
1989-12-01	2,120	2,150	2,100	2,100	7,000	525
1989-11-30	2,200	2,200	2,110	2,110	17,000	527.50
1989-11-29	2,080	2,150	2,070	2,150	70,000	537.50
1989-11-28	2,200	2,200	2,110	2,120	121,000	530
1989-11-27	2,200	2,280	2,200	2,200	181,000	550
1989-11-24	2,190	2,280	2,150	2,200	226,000	550
1989-11-22	2,050	2,220	2,050	2,160	495,000	540
1989-11-21	1,980	2,030	1,960	2,030	56,000	507.50
1989-11-20	2,000	2,020	2,000	2,000	31,000	500
1989-11-17	2,010	2,040	1,990	2,000	33,000	500
1989-11-16	2,090	2,120	2,010	2,050	310,000	512.50
1989-11-15	1,910	2,090	1,900	2,090	369,000	522.50
1989-11-14	1,940	1,960	1,930	1,930	63,000	482.50
1989-11-13	2,010	2,010	1,920	1,920	107,000	480
1989-11-10	1,920	2,020	1,920	1,980	455,000	495
1989-11-09	1,930	1,940	1,900	1,910	141,000	477.50
1989-11-08	1,990	1,990	1,880	1,910	204,000	477.50
1989-11-07	1,880	2,020	1,860	1,980	563,000	495
1989-11-06	1,860	1,920	1,840	1,890	410,000	472.50
1989-11-02	1,700	1,900	1,700	1,820	577,000	455
1989-11-01	1,660	1,700	1,660	1,700	147,000	425
1989-10-31	1,660	1,660	1,640	1,660	54,000	415
1989-10-30	1,680	1,690	1,650	1,650	40,000	412.50
1989-10-27	1,700	1,700	1,660	1,680	83,000	420
1989-10-26	1,650	1,670	1,640	1,670	26,000	417.50
1989-10-25	1,630	1,680	1,630	1,670	82,000	417.50
1989-10-24	1,660	1,680	1,640	1,640	74,000	410
1989-10-23	1,640	1,640	1,610	1,620	46,000	405
1989-10-20	1,650	1,650	1,610	1,610	20,000	402.50
1989-10-19	1,600	1,650	1,600	1,620	36,000	405
1989-10-18	1,590	1,640	1,590	1,600	76,000	400
1989-10-17	1,600	1,600	1,590	1,600	50,000	400
1989-10-16	1,580	1,610	1,580	1,610	58,000	402.50
1989-10-13	1,640	1,650	1,610	1,640	49,000	410
1989-10-12	1,630	1,680	1,630	1,650	29,000	412.50
1989-10-11	1,720	1,730	1,620	1,620	100,000	405
1989-10-09	1,700	1,730	1,700	1,710	102,000	427.50
1989-10-06	1,640	1,700	1,640	1,680	157,000	420
1989-10-05	1,640	1,700	1,610	1,680	113,000	420
1989-10-04	1,610	1,650	1,600	1,630	128,000	407.50
1989-10-03	1,600	1,630	1,570	1,630	110,000	407.50
1989-10-02	1,630	1,630	1,580	1,600	134,000	400
1989-09-29	1,490	1,650	1,490	1,600	227,000	400
1989-09-28	1,490	1,500	1,470	1,490	69,000	372.50
1989-09-27	1,450	1,490	1,450	1,490	35,000	372.50
1989-09-26	1,440	1,460	1,430	1,460	20,000	365
1989-09-25	1,450	1,460	1,440	1,460	55,000	365
1989-09-22	1,430	1,440	1,430	1,430	19,000	357.50
1989-09-21	1,420	1,450	1,420	1,450	19,000	362.50
1989-09-20	1,460	1,460	1,410	1,450	21,000	362.50
1989-09-19	1,460	1,470	1,460	1,460	18,000	365
1989-09-18	1,490	1,490	1,460	1,480	35,000	370
1989-09-14	1,460	1,480	1,460	1,460	14,000	365
1989-09-13	1,470	1,480	1,440	1,480	24,000	370
1989-09-12	1,460	1,480	1,450	1,480	26,000	370
1989-09-11	1,500	1,500	1,440	1,480	52,000	370
1989-09-08	1,450	1,520	1,450	1,490	477,000	372.50
1989-09-07	1,410	1,430	1,410	1,430	39,000	357.50
1989-09-06	1,430	1,440	1,420	1,430	66,000	357.50
1989-09-05	1,420	1,440	1,420	1,420	49,000	355
1989-09-04	1,440	1,440	1,400	1,420	55,000	355
1989-09-01	1,380	1,480	1,380	1,430	316,000	357.50
1989-08-31	1,350	1,370	1,340	1,370	65,000	342.50
1989-08-30	1,330	1,350	1,330	1,340	15,000	335
1989-08-29	1,320	1,340	1,310	1,340	27,000	335
1989-08-28	1,320	1,320	1,310	1,320	27,000	330
1989-08-25	1,320	1,330	1,300	1,320	43,000	330
1989-08-24	1,320	1,330	1,310	1,310	19,000	327.50
1989-08-23	1,320	1,330	1,320	1,330	5,000	332.50
1989-08-22	1,310	1,330	1,300	1,310	49,000	327.50
1989-08-21	1,310	1,320	1,310	1,310	31,000	327.50
1989-08-18	1,320	1,350	1,310	1,310	35,000	327.50
1989-08-17	1,320	1,350	1,320	1,340	49,000	335
1989-08-16	1,310	1,340	1,310	1,320	32,000	330
1989-08-15	1,330	1,330	1,310	1,310	22,000	327.50
1989-08-14	1,330	1,350	1,320	1,330	6,000	332.50
1989-08-11	1,340	1,350	1,330	1,330	22,000	332.50
1989-08-10	1,330	1,350	1,330	1,350	12,000	337.50
1989-08-09	1,320	1,350	1,310	1,350	24,000	337.50
1989-08-08	1,340	1,340	1,300	1,300	22,000	325
1989-08-07	1,360	1,360	1,310	1,350	60,000	337.50
1989-08-04	1,370	1,390	1,370	1,380	18,000	345
1989-08-03	1,390	1,400	1,370	1,370	23,000	342.50
1989-08-02	1,380	1,380	1,370	1,380	34,000	345
1989-08-01	1,360	1,370	1,340	1,370	58,000	342.50
1989-07-31	1,350	1,370	1,340	1,350	49,000	337.50
1989-07-28	1,400	1,420	1,380	1,390	94,000	347.50
1989-07-27	1,400	1,450	1,400	1,430	194,000	357.50
1989-07-26	1,310	1,390	1,310	1,380	214,000	345
1989-07-25	1,310	1,320	1,300	1,310	25,000	327.50
1989-07-24	1,280	1,320	1,260	1,320	53,000	330
1989-07-20	1,260	1,260	1,250	1,250	17,000	312.50
1989-07-19	1,260	1,260	1,240	1,250	19,000	312.50
1989-07-18	1,260	1,260	1,260	1,260	12,000	315
1989-07-17	1,260	1,270	1,260	1,260	22,000	315
1989-07-14	1,260	1,260	1,260	1,260	1,000	315
1989-07-13	1,260	1,270	1,260	1,260	22,000	315
1989-07-12	1,260	1,270	1,260	1,260	43,000	315
1989-07-11	1,260	1,280	1,260	1,270	72,000	317.50
1989-07-10	1,230	1,280	1,230	1,250	31,000	312.50
1989-07-07	1,230	1,230	1,220	1,230	12,000	307.50
1989-07-06	1,250	1,250	1,230	1,250	9,000	312.50
1989-07-05	1,260	1,280	1,250	1,250	50,000	312.50
1989-07-04	1,230	1,290	1,220	1,260	106,000	315
1989-06-30	1,220	1,220	1,200	1,210	23,000	302.50
1989-06-29	1,220	1,230	1,210	1,220	32,000	305
1989-06-28	1,230	1,230	1,200	1,210	75,000	302.50
1989-06-27	1,230	1,230	1,200	1,230	33,000	307.50
1989-06-26	1,220	1,230	1,210	1,220	22,000	305
1989-06-23	1,210	1,210	1,200	1,210	7,000	302.50
1989-06-22	1,220	1,230	1,210	1,230	22,000	307.50
1989-06-21	1,230	1,240	1,220	1,220	22,000	305
1989-06-20	1,220	1,250	1,220	1,240	51,000	310
1989-06-19	1,210	1,240	1,210	1,240	54,000	310
1989-06-16	1,200	1,210	1,200	1,210	30,000	302.50
1989-06-15	1,200	1,210	1,190	1,190	12,000	297.50
1989-06-14	1,200	1,210	1,190	1,210	31,000	302.50
1989-06-13	1,200	1,210	1,200	1,200	28,000	300
1989-06-12	1,220	1,230	1,200	1,200	40,000	300
1989-06-09	1,200	1,200	1,190	1,200	15,000	300
1989-06-08	1,200	1,210	1,200	1,210	25,000	302.50
1989-06-07	1,190	1,200	1,190	1,200	29,000	300
1989-06-06	1,190	1,190	1,190	1,190	4,000	297.50
1989-06-05	1,220	1,220	1,200	1,200	7,000	300
1989-06-01	1,210	1,210	1,210	1,210	5,000	302.50
1989-05-31	1,200	1,230	1,200	1,230	18,000	307.50
1989-05-30	1,200	1,200	1,190	1,190	19,000	297.50
1989-05-29	1,230	1,230	1,190	1,190	22,000	297.50
1989-05-26	1,200	1,210	1,190	1,210	24,000	302.50
1989-05-25	1,210	1,210	1,190	1,190	3,000	297.50
1989-05-24	1,200	1,200	1,180	1,200	6,000	300
1989-05-23	1,220	1,220	1,210	1,210	13,000	302.50
1989-05-22	1,220	1,250	1,220	1,230	29,000	307.50
1989-05-19	1,170	1,200	1,160	1,200	34,000	300
1989-05-18	1,170	1,170	1,160	1,170	8,000	292.50
1989-05-17	1,170	1,180	1,160	1,160	4,000	290
1989-05-16	1,160	1,160	1,150	1,160	6,000	290
1989-05-15	1,150	1,160	1,150	1,160	2,000	290
1989-05-12	1,170	1,170	1,170	1,170	3,000	292.50
1989-05-11	1,160	1,160	1,150	1,150	7,000	287.50
1989-05-10	1,140	1,170	1,140	1,150	6,000	287.50
1989-05-09	1,140	1,140	1,140	1,140	1,000	285
1989-05-08	1,130	1,130	1,130	1,130	1,000	282.50
1989-05-02	1,150	1,150	1,120	1,120	8,000	280
1989-05-01	1,130	1,130	1,120	1,120	2,000	280
1989-04-28	1,110	1,130	1,100	1,120	11,000	280
1989-04-27	1,100	1,100	1,080	1,100	3,000	275
1989-04-26	1,110	1,110	1,090	1,100	6,000	275
1989-04-25	1,110	1,110	1,110	1,110	1,000	277.50
1989-04-24	1,080	1,080	1,080	1,080	2,000	270
1989-04-21	1,100	1,100	1,090	1,090	9,000	272.50
1989-04-20	1,100	1,110	1,100	1,110	6,000	277.50
1989-04-19	1,100	1,100	1,100	1,100	4,000	275
1989-04-18	1,110	1,110	1,090	1,090	13,000	272.50
1989-04-17	1,110	1,120	1,110	1,110	9,000	277.50
1989-04-14	1,120	1,120	1,100	1,110	5,000	277.50
1989-04-13	1,130	1,140	1,120	1,140	7,000	285
1989-04-12	1,120	1,140	1,100	1,100	9,000	275
1989-04-11	1,130	1,130	1,130	1,130	2,000	282.50
1989-04-10	1,150	1,150	1,120	1,120	8,000	280
1989-04-07	1,130	1,150	1,130	1,150	6,000	287.50
1989-04-06	1,130	1,150	1,120	1,120	8,000	280
1989-04-05	1,150	1,150	1,130	1,130	4,000	282.50
1989-04-04	1,200	1,210	1,180	1,180	29,000	295
1989-04-03	1,110	1,180	1,110	1,180	15,000	295
1989-03-31	1,100	1,100	1,100	1,100	5,000	275
1989-03-29	1,090	1,090	1,070	1,070	2,000	267.50
1989-03-27	1,060	1,090	1,060	1,090	6,000	272.50
1989-03-24	1,090	1,090	1,050	1,060	14,000	265
1989-03-23	1,080	1,090	1,080	1,090	4,000	272.50
1989-03-22	1,090	1,100	1,070	1,070	11,000	267.50
1989-03-20	1,100	1,100	1,100	1,100	1,000	275
1989-03-17	1,070	1,090	1,070	1,090	11,000	272.50
1989-03-16	1,130	1,140	1,100	1,100	4,000	275
1989-03-15	1,110	1,130	1,110	1,130	104,000	282.50
1989-03-13	1,140	1,140	1,120	1,120	5,000	280
1989-03-09	1,150	1,150	1,120	1,150	24,000	287.50
1989-03-08	1,110	1,110	1,100	1,100	3,000	275
1989-03-07	1,110	1,110	1,100	1,110	7,000	277.50
1989-03-06	1,120	1,130	1,110	1,110	12,000	277.50
1989-03-03	1,130	1,150	1,120	1,120	11,000	280
1989-03-02	1,120	1,120	1,100	1,120	8,000	280
1989-03-01	1,090	1,090	1,070	1,090	11,000	272.50
1989-02-28	1,090	1,090	1,090	1,090	2,000	272.50
1989-02-27	1,090	1,090	1,090	1,090	2,000	272.50
1989-02-23	1,080	1,090	1,070	1,070	8,000	267.50
1989-02-22	1,080	1,100	1,080	1,090	4,000	272.50
1989-02-21	1,100	1,100	1,070	1,070	4,000	267.50
1989-02-20	1,130	1,140	1,100	1,100	14,000	275
1989-02-17	1,120	1,150	1,110	1,130	6,000	282.50
1989-02-16	1,140	1,150	1,130	1,130	11,000	282.50
1989-02-15	1,160	1,160	1,150	1,150	7,000	287.50
1989-02-14	1,140	1,160	1,140	1,160	2,000	290
1989-02-13	1,150	1,160	1,130	1,160	11,000	290
1989-02-10	1,170	1,170	1,160	1,160	4,000	290
1989-02-09	1,150	1,150	1,150	1,150	5,000	287.50
1989-02-07	1,160	1,160	1,160	1,160	4,000	290
1989-02-06	1,180	1,180	1,150	1,150	7,000	287.50
1989-02-03	1,170	1,170	1,150	1,170	10,000	292.50
1989-02-02	1,150	1,180	1,150	1,180	6,000	295
1989-02-01	1,190	1,190	1,160	1,170	8,000	292.50
1989-01-31	1,170	1,200	1,170	1,190	18,000	297.50
1989-01-30	1,170	1,170	1,150	1,170	7,000	292.50
1989-01-28	1,140	1,160	1,140	1,160	5,000	290
1989-01-27	1,140	1,160	1,110	1,110	7,000	277.50
1989-01-26	1,120	1,150	1,120	1,150	4,000	287.50
1989-01-25	1,140	1,140	1,140	1,140	2,000	285
1989-01-24	1,120	1,150	1,120	1,150	4,000	287.50
1989-01-23	1,110	1,110	1,110	1,110	4,000	277.50
1989-01-19	1,130	1,130	1,130	1,130	5,000	282.50
1989-01-18	1,120	1,130	1,120	1,130	2,000	282.50
1989-01-17	1,150	1,150	1,130	1,130	5,000	282.50
1989-01-13	1,140	1,150	1,130	1,130	13,000	282.50
1989-01-12	1,150	1,160	1,130	1,150	25,000	287.50
1989-01-11	1,120	1,150	1,120	1,130	28,000	282.50
1989-01-10	1,120	1,120	1,120	1,120	5,000	280
1989-01-09	1,080	1,080	1,080	1,080	5,000	270
1989-01-06	1,100	1,100	1,100	1,100	4,000	275
1989-01-05	1,080	1,120	1,080	1,120	5,000	280
1989-01-04	1,100	1,100	1,100	1,100	2,000	275

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