4527 ロート製薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 950 | 970 | 950 | 970 | 3,000 | 242.50 |
| 1995-12-25 | 928 | 928 | 920 | 920 | 3,000 | 230 |
| 1995-12-19 | 895 | 895 | 895 | 895 | 3,000 | 223.75 |
| 1995-12-18 | 923 | 923 | 915 | 915 | 2,000 | 228.75 |
| 1995-12-14 | 923 | 923 | 923 | 923 | 1,000 | 230.75 |
| 1995-12-11 | 907 | 907 | 907 | 907 | 1,000 | 226.75 |
| 1995-12-08 | 927 | 928 | 927 | 928 | 57,000 | 232 |
| 1995-12-07 | 925 | 925 | 925 | 925 | 3,000 | 231.25 |
| 1995-11-24 | 886 | 886 | 886 | 886 | 2,000 | 221.50 |
| 1995-11-07 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1995-10-25 | 804 | 805 | 804 | 805 | 2,000 | 201.25 |
| 1995-09-27 | 776 | 776 | 776 | 776 | 1,000 | 194 |
| 1995-09-26 | 784 | 784 | 784 | 784 | 1,000 | 196 |
| 1995-09-25 | 791 | 800 | 791 | 800 | 3,000 | 200 |
| 1995-09-05 | 792 | 792 | 792 | 792 | 2,000 | 198 |
| 1995-09-04 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1995-08-29 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1995-08-10 | 755 | 755 | 755 | 755 | 2,000 | 188.75 |
| 1995-07-27 | 785 | 785 | 785 | 785 | 1,000 | 196.25 |
| 1995-07-25 | 794 | 794 | 794 | 794 | 3,000 | 198.50 |
| 1995-07-05 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 1995-06-27 | 720 | 721 | 720 | 721 | 3,000 | 180.25 |
| 1995-06-15 | 720 | 720 | 715 | 715 | 7,000 | 178.75 |
| 1995-06-09 | 755 | 755 | 755 | 755 | 1,000 | 188.75 |
| 1995-05-25 | 780 | 780 | 780 | 780 | 2,000 | 195 |
| 1995-05-15 | 826 | 826 | 826 | 826 | 1,000 | 206.50 |
| 1995-04-25 | 852 | 852 | 852 | 852 | 2,000 | 213 |
| 1995-04-11 | 846 | 846 | 846 | 846 | 1,000 | 211.50 |
| 1995-04-07 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 1995-03-30 | 867 | 867 | 867 | 867 | 1,000 | 216.75 |
| 1995-03-24 | 865 | 865 | 865 | 865 | 1,000 | 216.25 |
| 1995-03-13 | 985 | 985 | 980 | 980 | 3,000 | 245 |
| 1995-03-07 | 982 | 982 | 982 | 982 | 150,000 | 245.50 |
| 1995-03-03 | 981 | 981 | 981 | 981 | 3,000 | 245.25 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1995-02-24 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 260 |
| 1995-02-23 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 | 255 |
| 1995-02-22 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 267.50 |
| 1995-02-21 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 267.50 |
| 1995-02-20 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 257.50 |
| 1995-02-16 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 257.50 |
| 1995-02-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1995-02-14 | 1,060 | 1,070 | 1,050 | 1,050 | 607,000 | 262.50 |
| 1995-02-13 | 1,050 | 1,050 | 1,030 | 1,050 | 611,000 | 262.50 |
| 1995-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1995-02-09 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 255 |
| 1995-02-08 | 1,040 | 1,040 | 1,000 | 1,000 | 13,000 | 250 |
| 1995-02-07 | 1,070 | 1,090 | 1,040 | 1,040 | 22,000 | 260 |
| 1995-02-06 | 1,100 | 1,100 | 1,070 | 1,070 | 13,000 | 267.50 |
| 1995-02-03 | 945 | 979 | 945 | 979 | 14,000 | 244.75 |
| 1995-02-02 | 952 | 952 | 952 | 952 | 1,000 | 238 |
| 1995-02-01 | 915 | 915 | 915 | 915 | 1,000 | 228.75 |
| 1995-01-26 | 890 | 890 | 890 | 890 | 2,000 | 222.50 |
| 1995-01-23 | 875 | 875 | 875 | 875 | 1,000 | 218.75 |
| 1995-01-20 | 872 | 872 | 872 | 872 | 2,000 | 218 |
| 1995-01-18 | 910 | 910 | 910 | 910 | 1,000 | 227.50 |
| 1995-01-17 | 915 | 920 | 915 | 920 | 4,000 | 230 |
| 1995-01-09 | 861 | 861 | 861 | 861 | 1,000 | 215.25 |
| 1995-01-06 | 872 | 872 | 872 | 872 | 1,000 | 218 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
