4527 ロート製薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 270 |
| 1996-12-13 | 1,060 | 1,080 | 1,060 | 1,080 | 25,000 | 270 |
| 1996-12-12 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 275 |
| 1996-12-11 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 | 280 |
| 1996-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 287.50 |
| 1996-12-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1996-11-25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 292.50 |
| 1996-11-22 | 1,130 | 1,130 | 1,130 | 1,130 | 50,000 | 282.50 |
| 1996-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1996-11-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1996-11-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1996-11-01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 272.50 |
| 1996-10-31 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 270 |
| 1996-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 295 |
| 1996-10-25 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 287.50 |
| 1996-10-22 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 290 |
| 1996-10-16 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 285 |
| 1996-10-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1996-10-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-10-11 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 | 285 |
| 1996-10-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1996-10-08 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 285 |
| 1996-10-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1996-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1996-09-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 295 |
| 1996-09-17 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 297.50 |
| 1996-09-13 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 292.50 |
| 1996-09-11 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 295 |
| 1996-09-06 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1996-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1996-08-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1996-08-23 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 297.50 |
| 1996-08-22 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 307.50 |
| 1996-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 300 |
| 1996-08-19 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 290 |
| 1996-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1996-07-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1996-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1996-07-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1996-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1996-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1996-07-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-07-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1996-07-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 277.50 |
| 1996-07-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1996-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 287.50 |
| 1996-06-25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 292.50 |
| 1996-06-21 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 300 |
| 1996-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1996-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1996-06-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1996-06-14 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 277.50 |
| 1996-06-13 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1996-06-12 | 1,180 | 1,190 | 1,180 | 1,180 | 5,000 | 295 |
| 1996-06-07 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 290 |
| 1996-06-05 | 1,190 | 1,220 | 1,190 | 1,200 | 8,000 | 300 |
| 1996-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1996-06-03 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 | 295 |
| 1996-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1996-05-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1996-05-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1996-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 267.50 |
| 1996-05-16 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 262.50 |
| 1996-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1996-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1996-05-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1996-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 270 |
| 1996-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1996-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1996-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1996-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 250 |
| 1996-04-03 | 1,010 | 1,010 | 987 | 987 | 3,000 | 246.75 |
| 1996-04-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1996-03-25 | 953 | 953 | 953 | 953 | 3,000 | 238.25 |
| 1996-03-12 | 948 | 948 | 948 | 948 | 1,000 | 237 |
| 1996-03-11 | 950 | 950 | 945 | 945 | 2,000 | 236.25 |
| 1996-03-08 | 950 | 953 | 950 | 953 | 11,000 | 238.25 |
| 1996-03-07 | 965 | 965 | 965 | 965 | 1,000 | 241.25 |
| 1996-02-26 | 1,010 | 1,010 | 987 | 987 | 3,000 | 246.75 |
| 1996-02-23 | 990 | 990 | 990 | 990 | 2,000 | 247.50 |
| 1996-02-21 | 981 | 981 | 981 | 981 | 500,000 | 245.25 |
| 1996-02-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1996-02-01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 250 |
| 1996-01-31 | 979 | 990 | 979 | 990 | 2,000 | 247.50 |
| 1996-01-25 | 995 | 995 | 995 | 995 | 2,000 | 248.75 |
| 1996-01-22 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1996-01-18 | 1,010 | 1,010 | 985 | 985 | 123,000 | 246.25 |
| 1996-01-12 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
