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 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 959 | 959 | 959 | 959 | 6,000 | 239.75 |
| 1990-12-26 | 970 | 970 | 970 | 970 | 4,000 | 242.50 |
| 1990-12-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1990-12-14 | 1,050 | 1,060 | 1,040 | 1,040 | 4,000 | 260 |
| 1990-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 267.50 |
| 1990-12-04 | 1,000 | 1,000 | 950 | 950 | 3,000 | 237.50 |
| 1990-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1990-11-27 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 280 |
| 1990-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 325 |
| 1990-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 1990-10-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 340 |
| 1990-10-29 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 337.50 |
| 1990-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 325 |
| 1990-10-24 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 302.50 |
| 1990-10-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 302.50 |
| 1990-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1990-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1990-10-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1990-10-11 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 305 |
| 1990-10-04 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 252.50 |
| 1990-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1990-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1990-09-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1990-09-18 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 317.50 |
| 1990-09-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 1990-09-14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 302.50 |
| 1990-09-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1990-09-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 300 |
| 1990-09-06 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 317.50 |
| 1990-09-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 322.50 |
| 1990-09-04 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 337.50 |
| 1990-09-03 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 337.50 |
| 1990-08-31 | 1,220 | 1,290 | 1,220 | 1,290 | 3,000 | 322.50 |
| 1990-08-30 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 307.50 |
| 1990-08-29 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 302.50 |
| 1990-08-28 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 302.50 |
| 1990-08-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 345 |
| 1990-08-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 352.50 |
| 1990-08-07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 367.50 |
| 1990-08-02 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 397.50 |
| 1990-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 1990-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 1990-07-25 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 | 400 |
| 1990-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 400 |
| 1990-07-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 435 |
| 1990-07-19 | 1,700 | 1,750 | 1,700 | 1,710 | 5,000 | 427.50 |
| 1990-07-18 | 1,620 | 1,680 | 1,620 | 1,680 | 5,000 | 420 |
| 1990-07-16 | 1,580 | 1,600 | 1,580 | 1,590 | 4,000 | 397.50 |
| 1990-07-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 395 |
| 1990-07-11 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 405 |
| 1990-07-10 | 1,580 | 1,620 | 1,580 | 1,620 | 97,000 | 405 |
| 1990-07-09 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 402.50 |
| 1990-07-06 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 | 402.50 |
| 1990-07-05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 1990-07-04 | 1,600 | 1,610 | 1,590 | 1,600 | 13,000 | 400 |
| 1990-07-03 | 1,600 | 1,600 | 1,590 | 1,600 | 6,000 | 400 |
| 1990-07-02 | 1,670 | 1,670 | 1,640 | 1,640 | 9,000 | 410 |
| 1990-06-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 410 |
| 1990-06-28 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 402.50 |
| 1990-06-27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 405 |
| 1990-06-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 1990-06-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 412.50 |
| 1990-06-21 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 412.50 |
| 1990-06-20 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 417.50 |
| 1990-06-19 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 440 |
| 1990-06-18 | 1,760 | 1,820 | 1,760 | 1,820 | 14,000 | 455 |
| 1990-06-15 | 1,700 | 1,700 | 1,700 | 1,700 | 21,000 | 425 |
| 1990-06-14 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 425 |
| 1990-06-13 | 1,770 | 1,770 | 1,700 | 1,700 | 11,000 | 425 |
| 1990-06-12 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 437.50 |
| 1990-06-11 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 455 |
| 1990-06-08 | 1,750 | 1,850 | 1,750 | 1,850 | 15,000 | 462.50 |
| 1990-06-07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 1990-06-05 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1990-06-04 | 1,950 | 1,950 | 1,890 | 1,890 | 341,000 | 472.50 |
| 1990-06-01 | 1,910 | 1,930 | 1,910 | 1,930 | 6,000 | 482.50 |
| 1990-05-31 | 1,910 | 1,910 | 1,910 | 1,910 | 6,000 | 477.50 |
| 1990-05-30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 470 |
| 1990-05-29 | 1,880 | 1,880 | 1,880 | 1,880 | 8,000 | 470 |
| 1990-05-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 485 |
| 1990-05-25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 485 |
| 1990-05-24 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 487.50 |
| 1990-05-23 | 1,900 | 1,950 | 1,890 | 1,890 | 10,000 | 472.50 |
| 1990-05-22 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 475 |
| 1990-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 475 |
| 1990-05-18 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 460 |
| 1990-05-17 | 1,800 | 1,800 | 1,790 | 1,790 | 12,000 | 447.50 |
| 1990-05-16 | 1,700 | 1,800 | 1,700 | 1,800 | 50,000 | 450 |
| 1990-05-15 | 1,700 | 1,700 | 1,650 | 1,700 | 162,000 | 425 |
| 1990-05-14 | 1,710 | 1,710 | 1,690 | 1,700 | 16,000 | 425 |
| 1990-05-10 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 430 |
| 1990-05-09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 422.50 |
| 1990-05-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 1990-05-07 | 1,670 | 1,670 | 1,670 | 1,670 | 157,000 | 417.50 |
| 1990-05-02 | 1,620 | 1,640 | 1,620 | 1,640 | 15,000 | 410 |
| 1990-05-01 | 1,600 | 1,610 | 1,560 | 1,580 | 10,000 | 395 |
| 1990-04-27 | 1,530 | 1,640 | 1,530 | 1,600 | 11,000 | 400 |
| 1990-04-26 | 1,520 | 1,570 | 1,520 | 1,570 | 9,000 | 392.50 |
| 1990-04-25 | 1,540 | 1,550 | 1,510 | 1,510 | 12,000 | 377.50 |
| 1990-04-24 | 1,500 | 1,540 | 1,500 | 1,540 | 7,000 | 385 |
| 1990-04-23 | 1,510 | 1,530 | 1,500 | 1,510 | 29,000 | 377.50 |
| 1990-04-20 | 1,510 | 1,510 | 1,500 | 1,500 | 19,000 | 375 |
| 1990-04-19 | 1,560 | 1,560 | 1,510 | 1,510 | 3,000 | 377.50 |
| 1990-04-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 1990-04-17 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 387.50 |
| 1990-04-16 | 1,570 | 1,570 | 1,540 | 1,540 | 2,000 | 385 |
| 1990-04-13 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 405 |
| 1990-04-12 | 1,620 | 1,620 | 1,550 | 1,550 | 11,000 | 387.50 |
| 1990-04-11 | 1,560 | 1,600 | 1,560 | 1,600 | 10,000 | 400 |
| 1990-04-10 | 1,540 | 1,560 | 1,460 | 1,550 | 22,000 | 387.50 |
| 1990-04-09 | 1,440 | 1,480 | 1,440 | 1,470 | 8,000 | 367.50 |
| 1990-04-02 | 1,790 | 1,810 | 1,780 | 1,810 | 20,000 | 452.50 |
| 1990-03-30 | 1,850 | 1,850 | 1,800 | 1,850 | 12,000 | 462.50 |
| 1990-03-28 | 1,920 | 1,920 | 1,910 | 1,910 | 3,000 | 477.50 |
| 1990-03-27 | 1,890 | 1,890 | 1,860 | 1,880 | 7,000 | 470 |
| 1990-03-26 | 1,920 | 1,920 | 1,890 | 1,890 | 13,000 | 472.50 |
| 1990-03-23 | 1,890 | 1,900 | 1,840 | 1,890 | 12,000 | 472.50 |
| 1990-03-19 | 2,200 | 2,200 | 2,170 | 2,170 | 2,000 | 542.50 |
| 1990-03-16 | 2,230 | 2,230 | 2,170 | 2,170 | 18,000 | 542.50 |
| 1990-03-15 | 2,210 | 2,300 | 2,190 | 2,190 | 82,000 | 547.50 |
| 1990-03-14 | 2,200 | 2,230 | 2,200 | 2,200 | 24,000 | 550 |
| 1990-03-13 | 2,200 | 2,250 | 2,200 | 2,230 | 43,000 | 557.50 |
| 1990-03-12 | 2,200 | 2,280 | 2,190 | 2,250 | 136,000 | 562.50 |
| 1990-03-09 | 2,110 | 2,170 | 2,110 | 2,150 | 10,000 | 537.50 |
| 1990-03-08 | 1,940 | 2,050 | 1,910 | 2,050 | 19,000 | 512.50 |
| 1990-03-07 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 487.50 |
| 1990-03-06 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 497.50 |
| 1990-03-05 | 1,990 | 2,020 | 1,990 | 2,020 | 5,000 | 505 |
| 1990-03-02 | 2,000 | 2,030 | 1,990 | 1,990 | 6,000 | 497.50 |
| 1990-03-01 | 1,960 | 1,990 | 1,960 | 1,990 | 10,000 | 497.50 |
| 1990-02-28 | 1,940 | 2,000 | 1,940 | 2,000 | 16,000 | 500 |
| 1990-02-27 | 1,900 | 1,910 | 1,900 | 1,910 | 7,000 | 477.50 |
| 1990-02-26 | 2,000 | 2,000 | 1,950 | 1,950 | 13,000 | 487.50 |
| 1990-02-23 | 2,050 | 2,050 | 1,980 | 2,000 | 13,000 | 500 |
| 1990-02-22 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 512.50 |
| 1990-02-21 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 532.50 |
| 1990-02-20 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 532.50 |
| 1990-02-19 | 2,160 | 2,160 | 2,130 | 2,130 | 20,000 | 532.50 |
| 1990-02-16 | 2,140 | 2,140 | 2,110 | 2,130 | 70,000 | 532.50 |
| 1990-02-15 | 2,110 | 2,150 | 2,110 | 2,120 | 77,000 | 530 |
| 1990-02-14 | 2,110 | 2,130 | 2,090 | 2,130 | 26,000 | 532.50 |
| 1990-02-13 | 2,110 | 2,130 | 2,080 | 2,080 | 27,000 | 520 |
| 1990-02-09 | 2,100 | 2,140 | 2,080 | 2,140 | 23,000 | 535 |
| 1990-02-08 | 2,100 | 2,100 | 2,070 | 2,080 | 16,000 | 520 |
| 1990-02-07 | 2,070 | 2,100 | 2,060 | 2,060 | 25,000 | 515 |
| 1990-02-06 | 2,110 | 2,110 | 2,060 | 2,060 | 21,000 | 515 |
| 1990-02-05 | 2,090 | 2,090 | 2,070 | 2,070 | 13,000 | 517.50 |
| 1990-02-02 | 2,140 | 2,140 | 2,090 | 2,090 | 27,000 | 522.50 |
| 1990-02-01 | 2,180 | 2,180 | 2,070 | 2,100 | 26,000 | 525 |
| 1990-01-31 | 2,130 | 2,130 | 2,110 | 2,110 | 24,000 | 527.50 |
| 1990-01-30 | 2,110 | 2,140 | 2,110 | 2,130 | 21,000 | 532.50 |
| 1990-01-29 | 2,020 | 2,100 | 2,020 | 2,080 | 48,000 | 520 |
| 1990-01-26 | 2,080 | 2,080 | 2,000 | 2,000 | 17,000 | 500 |
| 1990-01-25 | 2,110 | 2,110 | 2,080 | 2,080 | 16,000 | 520 |
| 1990-01-24 | 2,130 | 2,130 | 2,090 | 2,090 | 5,000 | 522.50 |
| 1990-01-23 | 2,100 | 2,110 | 2,080 | 2,080 | 47,000 | 520 |
| 1990-01-22 | 2,120 | 2,130 | 2,120 | 2,120 | 20,000 | 530 |
| 1990-01-19 | 2,090 | 2,140 | 2,080 | 2,120 | 20,000 | 530 |
| 1990-01-18 | 2,170 | 2,170 | 2,090 | 2,120 | 26,000 | 530 |
| 1990-01-17 | 2,140 | 2,180 | 2,130 | 2,130 | 30,000 | 532.50 |
| 1990-01-16 | 2,150 | 2,170 | 2,100 | 2,100 | 33,000 | 525 |
| 1990-01-12 | 2,250 | 2,280 | 2,200 | 2,230 | 189,000 | 557.50 |
| 1990-01-11 | 2,140 | 2,230 | 2,140 | 2,220 | 210,000 | 555 |
| 1990-01-10 | 2,090 | 2,190 | 2,090 | 2,170 | 66,000 | 542.50 |
| 1990-01-09 | 2,020 | 2,170 | 2,020 | 2,100 | 65,000 | 525 |
| 1990-01-08 | 1,980 | 2,020 | 1,980 | 2,020 | 43,000 | 505 |
| 1990-01-05 | 2,010 | 2,030 | 2,000 | 2,000 | 23,000 | 500 |
| 1990-01-04 | 2,050 | 2,070 | 2,050 | 2,050 | 4,000 | 512.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
