4527 ロート製薬(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 853 | 853 | 853 | 853 | 3,000 | 213.25 |
| 1991-12-25 | 870 | 880 | 870 | 880 | 4,000 | 220 |
| 1991-12-18 | 901 | 901 | 901 | 901 | 1,000 | 225.25 |
| 1991-12-13 | 860 | 860 | 860 | 860 | 5,000 | 215 |
| 1991-12-11 | 875 | 875 | 865 | 865 | 8,000 | 216.25 |
| 1991-12-06 | 865 | 865 | 865 | 865 | 1,000 | 216.25 |
| 1991-11-29 | 890 | 890 | 890 | 890 | 3,000 | 222.50 |
| 1991-11-25 | 918 | 918 | 918 | 918 | 2,000 | 229.50 |
| 1991-11-01 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1991-10-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 260 |
| 1991-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 255 |
| 1991-10-04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1991-10-03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 260 |
| 1991-10-01 | 975 | 975 | 975 | 975 | 1,000 | 243.75 |
| 1991-09-13 | 918 | 918 | 908 | 908 | 23,000 | 227 |
| 1991-08-30 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 1991-08-28 | 835 | 835 | 835 | 835 | 1,000 | 208.75 |
| 1991-08-26 | 890 | 890 | 890 | 890 | 2,000 | 222.50 |
| 1991-08-20 | 825 | 825 | 825 | 825 | 1,000 | 206.25 |
| 1991-08-08 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1991-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1991-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 257.50 |
| 1991-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1991-07-08 | 910 | 910 | 910 | 910 | 1,000 | 227.50 |
| 1991-07-05 | 926 | 926 | 920 | 920 | 2,000 | 230 |
| 1991-06-26 | 991 | 991 | 991 | 991 | 2,000 | 247.75 |
| 1991-06-25 | 991 | 991 | 991 | 991 | 2,000 | 247.75 |
| 1991-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 250 |
| 1991-06-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1991-06-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 255 |
| 1991-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 255 |
| 1991-05-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1991-05-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1991-05-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1991-05-17 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 265 |
| 1991-05-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1991-05-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1991-05-07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 287.50 |
| 1991-04-30 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 277.50 |
| 1991-04-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1991-04-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
| 1991-04-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
| 1991-04-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1991-04-03 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 310 |
| 1991-03-28 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 297.50 |
| 1991-03-25 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 312.50 |
| 1991-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 312.50 |
| 1991-03-19 | 1,250 | 1,270 | 1,250 | 1,270 | 31,000 | 317.50 |
| 1991-03-18 | 1,250 | 1,250 | 1,250 | 1,250 | 50,000 | 312.50 |
| 1991-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 312.50 |
| 1991-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1991-03-11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 332.50 |
| 1991-03-08 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 332.50 |
| 1991-03-07 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 325 |
| 1991-03-05 | 1,190 | 1,190 | 1,180 | 1,190 | 105,000 | 297.50 |
| 1991-02-25 | 1,260 | 1,260 | 1,250 | 1,260 | 5,000 | 315 |
| 1991-02-22 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 317.50 |
| 1991-02-19 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 317.50 |
| 1991-02-15 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 290 |
| 1991-02-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1991-01-30 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 1991-01-29 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 1991-01-28 | 910 | 910 | 900 | 900 | 4,000 | 225 |
| 1991-01-24 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 1991-01-23 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 1991-01-08 | 953 | 953 | 953 | 953 | 1,000 | 238.25 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
