4527 ロート製薬(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-279599599599596,000239.75
1990-12-269709709709704,000242.50
1990-12-171,0401,0401,0401,0401,000260
1990-12-141,0501,0601,0401,0404,000260
1990-12-131,0701,0701,0701,0704,000267.50
1990-12-041,0001,0009509503,000237.50
1990-11-291,0001,0001,0001,0001,000250
1990-11-271,1201,1201,1201,1202,000280
1990-11-221,3001,3001,3001,3002,000325
1990-10-311,4001,4001,4001,4002,000350
1990-10-301,3601,3601,3601,3601,000340
1990-10-291,3301,3501,3301,3502,000337.50
1990-10-261,3001,3001,3001,3002,000325
1990-10-241,2101,2101,2101,2102,000302.50
1990-10-231,2101,2101,2101,2101,000302.50
1990-10-221,2001,2001,2001,2001,000300
1990-10-171,2001,2001,2001,2001,000300
1990-10-161,2401,2401,2401,2401,000310
1990-10-111,2001,2201,2001,2207,000305
1990-10-041,0301,0301,0101,0105,000252.50
1990-09-271,1501,1501,1501,1501,000287.50
1990-09-251,1501,1501,1501,1501,000287.50
1990-09-211,2001,2001,2001,2001,000300
1990-09-181,2701,2701,2701,2703,000317.50
1990-09-171,2501,2501,2501,2501,000312.50
1990-09-141,2101,2101,2101,2102,000302.50
1990-09-131,2401,2401,2401,2401,000310
1990-09-071,2001,2001,2001,2003,000300
1990-09-061,2701,2701,2701,2703,000317.50
1990-09-051,2901,2901,2901,2901,000322.50
1990-09-041,3501,3501,3501,3505,000337.50
1990-09-031,3001,3501,3001,3504,000337.50
1990-08-311,2201,2901,2201,2903,000322.50
1990-08-301,2001,2301,2001,2303,000307.50
1990-08-291,2001,2101,2001,2105,000302.50
1990-08-281,2101,2101,2101,2104,000302.50
1990-08-101,3801,3801,3801,3801,000345
1990-08-091,4101,4101,4101,4101,000352.50
1990-08-071,4701,4701,4701,4702,000367.50
1990-08-021,5901,5901,5901,5905,000397.50
1990-07-271,6001,6001,6001,6003,000400
1990-07-261,6001,6001,6001,6002,000400
1990-07-251,6301,6301,6001,6004,000400
1990-07-241,6001,6001,6001,6008,000400
1990-07-201,7401,7401,7401,7401,000435
1990-07-191,7001,7501,7001,7105,000427.50
1990-07-181,6201,6801,6201,6805,000420
1990-07-161,5801,6001,5801,5904,000397.50
1990-07-131,5801,5801,5801,5801,000395
1990-07-111,6201,6201,6201,6204,000405
1990-07-101,5801,6201,5801,62097,000405
1990-07-091,6201,6201,6101,6102,000402.50
1990-07-061,6001,6101,6001,6105,000402.50
1990-07-051,6001,6001,6001,6003,000400
1990-07-041,6001,6101,5901,60013,000400
1990-07-031,6001,6001,5901,6006,000400
1990-07-021,6701,6701,6401,6409,000410
1990-06-291,6401,6401,6401,6401,000410
1990-06-281,6201,6201,6101,6103,000402.50
1990-06-271,6201,6201,6201,6201,000405
1990-06-251,6501,6501,6501,6502,000412.50
1990-06-221,6501,6501,6501,6503,000412.50
1990-06-211,6501,6501,6501,6503,000412.50
1990-06-201,6701,6701,6701,6702,000417.50
1990-06-191,7601,7601,7601,7604,000440
1990-06-181,7601,8201,7601,82014,000455
1990-06-151,7001,7001,7001,70021,000425
1990-06-141,7001,7001,7001,7007,000425
1990-06-131,7701,7701,7001,70011,000425
1990-06-121,7501,7501,7501,7503,000437.50
1990-06-111,8201,8201,8201,8201,000455
1990-06-081,7501,8501,7501,85015,000462.50
1990-06-071,7701,7701,7701,7701,000442.50
1990-06-051,8701,8701,8501,8502,000462.50
1990-06-041,9501,9501,8901,890341,000472.50
1990-06-011,9101,9301,9101,9306,000482.50
1990-05-311,9101,9101,9101,9106,000477.50
1990-05-301,8801,8801,8801,8801,000470
1990-05-291,8801,8801,8801,8808,000470
1990-05-281,9401,9401,9401,9401,000485
1990-05-251,9401,9401,9401,9401,000485
1990-05-241,9401,9501,9401,9502,000487.50
1990-05-231,9001,9501,8901,89010,000472.50
1990-05-221,9001,9001,9001,9006,000475
1990-05-211,9001,9001,9001,9002,000475
1990-05-181,8401,8401,8401,8403,000460
1990-05-171,8001,8001,7901,79012,000447.50
1990-05-161,7001,8001,7001,80050,000450
1990-05-151,7001,7001,6501,700162,000425
1990-05-141,7101,7101,6901,70016,000425
1990-05-101,7201,7201,7201,7202,000430
1990-05-091,6901,6901,6901,6901,000422.50
1990-05-081,7001,7001,7001,7001,000425
1990-05-071,6701,6701,6701,670157,000417.50
1990-05-021,6201,6401,6201,64015,000410
1990-05-011,6001,6101,5601,58010,000395
1990-04-271,5301,6401,5301,60011,000400
1990-04-261,5201,5701,5201,5709,000392.50
1990-04-251,5401,5501,5101,51012,000377.50
1990-04-241,5001,5401,5001,5407,000385
1990-04-231,5101,5301,5001,51029,000377.50
1990-04-201,5101,5101,5001,50019,000375
1990-04-191,5601,5601,5101,5103,000377.50
1990-04-181,5501,5501,5501,5501,000387.50
1990-04-171,5601,5601,5501,5502,000387.50
1990-04-161,5701,5701,5401,5402,000385
1990-04-131,6201,6201,6201,6206,000405
1990-04-121,6201,6201,5501,55011,000387.50
1990-04-111,5601,6001,5601,60010,000400
1990-04-101,5401,5601,4601,55022,000387.50
1990-04-091,4401,4801,4401,4708,000367.50
1990-04-021,7901,8101,7801,81020,000452.50
1990-03-301,8501,8501,8001,85012,000462.50
1990-03-281,9201,9201,9101,9103,000477.50
1990-03-271,8901,8901,8601,8807,000470
1990-03-261,9201,9201,8901,89013,000472.50
1990-03-231,8901,9001,8401,89012,000472.50
1990-03-192,2002,2002,1702,1702,000542.50
1990-03-162,2302,2302,1702,17018,000542.50
1990-03-152,2102,3002,1902,19082,000547.50
1990-03-142,2002,2302,2002,20024,000550
1990-03-132,2002,2502,2002,23043,000557.50
1990-03-122,2002,2802,1902,250136,000562.50
1990-03-092,1102,1702,1102,15010,000537.50
1990-03-081,9402,0501,9102,05019,000512.50
1990-03-071,9501,9501,9501,9506,000487.50
1990-03-061,9901,9901,9901,9904,000497.50
1990-03-051,9902,0201,9902,0205,000505
1990-03-022,0002,0301,9901,9906,000497.50
1990-03-011,9601,9901,9601,99010,000497.50
1990-02-281,9402,0001,9402,00016,000500
1990-02-271,9001,9101,9001,9107,000477.50
1990-02-262,0002,0001,9501,95013,000487.50
1990-02-232,0502,0501,9802,00013,000500
1990-02-222,0502,0502,0502,0508,000512.50
1990-02-212,1302,1302,1302,1301,000532.50
1990-02-202,1302,1302,1302,1301,000532.50
1990-02-192,1602,1602,1302,13020,000532.50
1990-02-162,1402,1402,1102,13070,000532.50
1990-02-152,1102,1502,1102,12077,000530
1990-02-142,1102,1302,0902,13026,000532.50
1990-02-132,1102,1302,0802,08027,000520
1990-02-092,1002,1402,0802,14023,000535
1990-02-082,1002,1002,0702,08016,000520
1990-02-072,0702,1002,0602,06025,000515
1990-02-062,1102,1102,0602,06021,000515
1990-02-052,0902,0902,0702,07013,000517.50
1990-02-022,1402,1402,0902,09027,000522.50
1990-02-012,1802,1802,0702,10026,000525
1990-01-312,1302,1302,1102,11024,000527.50
1990-01-302,1102,1402,1102,13021,000532.50
1990-01-292,0202,1002,0202,08048,000520
1990-01-262,0802,0802,0002,00017,000500
1990-01-252,1102,1102,0802,08016,000520
1990-01-242,1302,1302,0902,0905,000522.50
1990-01-232,1002,1102,0802,08047,000520
1990-01-222,1202,1302,1202,12020,000530
1990-01-192,0902,1402,0802,12020,000530
1990-01-182,1702,1702,0902,12026,000530
1990-01-172,1402,1802,1302,13030,000532.50
1990-01-162,1502,1702,1002,10033,000525
1990-01-122,2502,2802,2002,230189,000557.50
1990-01-112,1402,2302,1402,220210,000555
1990-01-102,0902,1902,0902,17066,000542.50
1990-01-092,0202,1702,0202,10065,000525
1990-01-081,9802,0201,9802,02043,000505
1990-01-052,0102,0302,0002,00023,000500
1990-01-042,0502,0702,0502,0504,000512.50

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