4527 ロート製薬(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2011-12-29 | 962 | 962 | 962 | 962 | 2,000 | 481 |
| 2011-12-28 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 2011-12-27 | 956 | 956 | 956 | 956 | 1,000 | 478 |
| 2011-12-21 | 965 | 966 | 965 | 966 | 2,000 | 483 |
| 2011-12-20 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 2011-12-19 | 952 | 961 | 950 | 961 | 13,000 | 480.50 |
| 2011-12-16 | 964 | 964 | 964 | 964 | 1,000 | 482 |
| 2011-12-15 | 960 | 961 | 953 | 953 | 4,000 | 476.50 |
| 2011-12-14 | 977 | 977 | 962 | 962 | 5,000 | 481 |
| 2011-12-13 | 976 | 976 | 976 | 976 | 1,000 | 488 |
| 2011-12-09 | 957 | 967 | 957 | 964 | 99,000 | 482 |
| 2011-12-08 | 977 | 977 | 977 | 977 | 1,000 | 488.50 |
| 2011-12-07 | 976 | 976 | 976 | 976 | 2,000 | 488 |
| 2011-12-06 | 963 | 963 | 963 | 963 | 9,000 | 481.50 |
| 2011-12-05 | 978 | 978 | 978 | 978 | 1,000 | 489 |
| 2011-12-01 | 954 | 954 | 954 | 954 | 4,000 | 477 |
| 2011-11-30 | 970 | 974 | 970 | 972 | 9,000 | 486 |
| 2011-11-29 | 974 | 974 | 974 | 974 | 3,000 | 487 |
| 2011-11-28 | 954 | 954 | 954 | 954 | 3,000 | 477 |
| 2011-11-25 | 954 | 954 | 954 | 954 | 4,000 | 477 |
| 2011-11-24 | 968 | 968 | 968 | 968 | 9,000 | 484 |
| 2011-11-21 | 966 | 979 | 966 | 979 | 2,000 | 489.50 |
| 2011-11-18 | 978 | 986 | 977 | 981 | 8,000 | 490.50 |
| 2011-11-17 | 967 | 967 | 967 | 967 | 2,000 | 483.50 |
| 2011-11-16 | 982 | 982 | 982 | 982 | 1,000 | 491 |
| 2011-11-14 | 998 | 998 | 980 | 980 | 6,000 | 490 |
| 2011-11-11 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2011-11-10 | 918 | 918 | 916 | 916 | 4,000 | 458 |
| 2011-11-09 | 928 | 928 | 928 | 928 | 2,000 | 464 |
| 2011-11-08 | 924 | 924 | 924 | 924 | 1,000 | 462 |
| 2011-11-07 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2011-11-04 | 913 | 913 | 913 | 913 | 1,000 | 456.50 |
| 2011-11-02 | 935 | 935 | 900 | 900 | 16,000 | 450 |
| 2011-11-01 | 924 | 935 | 924 | 935 | 3,000 | 467.50 |
| 2011-10-31 | 906 | 916 | 905 | 909 | 11,000 | 454.50 |
| 2011-10-28 | 902 | 902 | 900 | 900 | 3,000 | 450 |
| 2011-10-27 | 897 | 897 | 897 | 897 | 2,000 | 448.50 |
| 2011-10-25 | 902 | 904 | 900 | 901 | 6,000 | 450.50 |
| 2011-10-24 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2011-10-21 | 904 | 904 | 904 | 904 | 4,000 | 452 |
| 2011-10-20 | 904 | 904 | 904 | 904 | 1,000 | 452 |
| 2011-10-19 | 901 | 901 | 901 | 901 | 3,000 | 450.50 |
| 2011-10-18 | 900 | 900 | 890 | 890 | 3,000 | 445 |
| 2011-10-17 | 911 | 911 | 905 | 905 | 5,000 | 452.50 |
| 2011-10-14 | 916 | 917 | 909 | 909 | 7,000 | 454.50 |
| 2011-10-13 | 949 | 949 | 940 | 944 | 3,000 | 472 |
| 2011-10-12 | 947 | 947 | 947 | 947 | 5,000 | 473.50 |
| 2011-10-11 | 978 | 978 | 978 | 978 | 1,000 | 489 |
| 2011-10-07 | 989 | 989 | 979 | 981 | 6,000 | 490.50 |
| 2011-10-06 | 977 | 997 | 977 | 997 | 3,000 | 498.50 |
| 2011-10-05 | 981 | 984 | 977 | 977 | 5,000 | 488.50 |
| 2011-10-04 | 1,005 | 1,006 | 1,005 | 1,006 | 4,000 | 503 |
| 2011-10-03 | 1,003 | 1,024 | 996 | 1,024 | 11,000 | 512 |
| 2011-09-30 | 1,019 | 1,019 | 992 | 1,003 | 11,000 | 501.50 |
| 2011-09-29 | 1,004 | 1,011 | 1,004 | 1,011 | 16,000 | 505.50 |
| 2011-09-28 | 1,010 | 1,010 | 994 | 998 | 25,000 | 499 |
| 2011-09-27 | 963 | 993 | 963 | 993 | 35,000 | 496.50 |
| 2011-09-26 | 981 | 985 | 966 | 985 | 13,000 | 492.50 |
| 2011-09-22 | 987 | 1,011 | 987 | 1,011 | 6,000 | 505.50 |
| 2011-09-21 | 1,006 | 1,011 | 1,006 | 1,007 | 8,000 | 503.50 |
| 2011-09-20 | 1,013 | 1,028 | 1,013 | 1,027 | 3,000 | 513.50 |
| 2011-09-16 | 1,023 | 1,023 | 1,002 | 1,021 | 16,000 | 510.50 |
| 2011-09-15 | 972 | 1,026 | 972 | 1,017 | 7,000 | 508.50 |
| 2011-09-14 | 970 | 973 | 966 | 966 | 4,000 | 483 |
| 2011-09-13 | 975 | 985 | 975 | 985 | 6,000 | 492.50 |
| 2011-09-12 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2011-09-09 | 969 | 976 | 969 | 976 | 87,000 | 488 |
| 2011-09-08 | 952 | 969 | 950 | 969 | 3,000 | 484.50 |
| 2011-09-06 | 952 | 963 | 952 | 963 | 12,000 | 481.50 |
| 2011-09-05 | 952 | 952 | 952 | 952 | 1,000 | 476 |
| 2011-09-02 | 945 | 945 | 945 | 945 | 5,000 | 472.50 |
| 2011-09-01 | 952 | 952 | 951 | 951 | 2,000 | 475.50 |
| 2011-08-31 | 940 | 942 | 940 | 941 | 8,000 | 470.50 |
| 2011-08-30 | 935 | 935 | 935 | 935 | 4,000 | 467.50 |
| 2011-08-29 | 932 | 932 | 927 | 928 | 8,000 | 464 |
| 2011-08-26 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 2011-08-25 | 949 | 949 | 929 | 929 | 10,000 | 464.50 |
| 2011-08-24 | 949 | 949 | 949 | 949 | 2,000 | 474.50 |
| 2011-08-23 | 941 | 948 | 941 | 946 | 5,000 | 473 |
| 2011-08-22 | 941 | 941 | 941 | 941 | 5,000 | 470.50 |
| 2011-08-19 | 928 | 945 | 928 | 945 | 2,000 | 472.50 |
| 2011-08-18 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 2011-08-17 | 951 | 951 | 939 | 939 | 4,000 | 469.50 |
| 2011-08-16 | 954 | 954 | 951 | 951 | 3,000 | 475.50 |
| 2011-08-15 | 942 | 954 | 942 | 954 | 4,000 | 477 |
| 2011-08-12 | 941 | 941 | 941 | 941 | 1,000 | 470.50 |
| 2011-08-11 | 890 | 910 | 890 | 910 | 8,000 | 455 |
| 2011-08-10 | 847 | 918 | 847 | 918 | 2,000 | 459 |
| 2011-08-09 | 849 | 849 | 844 | 844 | 8,000 | 422 |
| 2011-08-08 | 883 | 883 | 869 | 871 | 7,000 | 435.50 |
| 2011-08-05 | 894 | 894 | 890 | 892 | 11,000 | 446 |
| 2011-08-04 | 903 | 903 | 903 | 903 | 5,000 | 451.50 |
| 2011-08-03 | 905 | 908 | 905 | 908 | 8,000 | 454 |
| 2011-08-02 | 920 | 920 | 906 | 906 | 6,000 | 453 |
| 2011-08-01 | 910 | 928 | 910 | 920 | 12,000 | 460 |
| 2011-07-29 | 925 | 925 | 918 | 918 | 3,000 | 459 |
| 2011-07-28 | 916 | 931 | 916 | 926 | 9,000 | 463 |
| 2011-07-26 | 931 | 931 | 931 | 931 | 2,000 | 465.50 |
| 2011-07-25 | 938 | 938 | 938 | 938 | 3,000 | 469 |
| 2011-07-22 | 930 | 936 | 930 | 933 | 8,000 | 466.50 |
| 2011-07-21 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 2011-07-20 | 922 | 924 | 922 | 924 | 3,000 | 462 |
| 2011-07-19 | 920 | 921 | 920 | 921 | 8,000 | 460.50 |
| 2011-07-15 | 926 | 930 | 926 | 928 | 6,000 | 464 |
| 2011-07-14 | 922 | 922 | 911 | 916 | 8,000 | 458 |
| 2011-07-13 | 922 | 922 | 922 | 922 | 2,000 | 461 |
| 2011-07-12 | 907 | 907 | 907 | 907 | 1,000 | 453.50 |
| 2011-07-11 | 914 | 914 | 914 | 914 | 5,000 | 457 |
| 2011-07-08 | 908 | 915 | 908 | 914 | 8,000 | 457 |
| 2011-07-07 | 911 | 911 | 907 | 908 | 7,000 | 454 |
| 2011-07-06 | 902 | 904 | 901 | 904 | 12,000 | 452 |
| 2011-07-05 | 914 | 914 | 896 | 896 | 7,000 | 448 |
| 2011-07-04 | 914 | 914 | 914 | 914 | 2,000 | 457 |
| 2011-07-01 | 909 | 914 | 909 | 914 | 9,000 | 457 |
| 2011-06-30 | 888 | 902 | 882 | 902 | 10,000 | 451 |
| 2011-06-29 | 888 | 888 | 888 | 888 | 4,000 | 444 |
| 2011-06-27 | 858 | 858 | 854 | 854 | 17,000 | 427 |
| 2011-06-23 | 866 | 867 | 863 | 863 | 13,000 | 431.50 |
| 2011-06-22 | 865 | 865 | 865 | 865 | 3,000 | 432.50 |
| 2011-06-21 | 835 | 838 | 835 | 838 | 4,000 | 419 |
| 2011-06-17 | 838 | 838 | 838 | 838 | 1,000 | 419 |
| 2011-06-16 | 857 | 861 | 856 | 856 | 7,000 | 428 |
| 2011-06-15 | 871 | 871 | 871 | 871 | 3,000 | 435.50 |
| 2011-06-13 | 866 | 866 | 858 | 858 | 8,000 | 429 |
| 2011-06-10 | 870 | 870 | 868 | 868 | 96,000 | 434 |
| 2011-06-07 | 844 | 844 | 844 | 844 | 1,000 | 422 |
| 2011-06-06 | 856 | 856 | 840 | 843 | 11,000 | 421.50 |
| 2011-06-03 | 856 | 856 | 856 | 856 | 2,000 | 428 |
| 2011-06-02 | 866 | 866 | 866 | 866 | 4,000 | 433 |
| 2011-05-31 | 874 | 880 | 874 | 880 | 2,000 | 440 |
| 2011-05-27 | 866 | 866 | 866 | 866 | 2,000 | 433 |
| 2011-05-26 | 873 | 873 | 873 | 873 | 5,000 | 436.50 |
| 2011-05-25 | 878 | 892 | 878 | 888 | 11,000 | 444 |
| 2011-05-24 | 874 | 874 | 873 | 873 | 4,000 | 436.50 |
| 2011-05-23 | 859 | 870 | 859 | 870 | 3,000 | 435 |
| 2011-05-20 | 848 | 855 | 848 | 855 | 5,000 | 427.50 |
| 2011-05-19 | 866 | 866 | 854 | 855 | 4,000 | 427.50 |
| 2011-05-18 | 867 | 872 | 866 | 866 | 6,000 | 433 |
| 2011-05-17 | 873 | 873 | 873 | 873 | 1,000 | 436.50 |
| 2011-05-16 | 874 | 876 | 873 | 873 | 12,000 | 436.50 |
| 2011-05-13 | 863 | 876 | 863 | 876 | 14,000 | 438 |
| 2011-05-12 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 2011-05-11 | 820 | 821 | 820 | 821 | 3,000 | 410.50 |
| 2011-05-10 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 2011-05-09 | 828 | 828 | 825 | 825 | 2,000 | 412.50 |
| 2011-05-06 | 826 | 828 | 823 | 828 | 4,000 | 414 |
| 2011-05-02 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2011-04-28 | 806 | 825 | 806 | 825 | 5,000 | 412.50 |
| 2011-04-27 | 808 | 808 | 798 | 804 | 9,000 | 402 |
| 2011-04-26 | 816 | 816 | 816 | 816 | 5,000 | 408 |
| 2011-04-25 | 824 | 824 | 822 | 822 | 2,000 | 411 |
| 2011-04-22 | 836 | 836 | 836 | 836 | 1,000 | 418 |
| 2011-04-21 | 840 | 840 | 836 | 836 | 3,000 | 418 |
| 2011-04-20 | 835 | 846 | 835 | 846 | 3,000 | 423 |
| 2011-04-19 | 845 | 845 | 840 | 840 | 4,000 | 420 |
| 2011-04-18 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 2011-04-15 | 857 | 857 | 849 | 849 | 6,000 | 424.50 |
| 2011-04-14 | 851 | 854 | 851 | 854 | 9,000 | 427 |
| 2011-04-13 | 841 | 841 | 841 | 841 | 1,000 | 420.50 |
| 2011-04-12 | 835 | 835 | 830 | 830 | 3,000 | 415 |
| 2011-04-11 | 841 | 841 | 837 | 837 | 7,000 | 418.50 |
| 2011-04-08 | 826 | 846 | 826 | 845 | 12,000 | 422.50 |
| 2011-04-07 | 860 | 860 | 835 | 835 | 7,000 | 417.50 |
| 2011-04-06 | 869 | 873 | 862 | 862 | 10,000 | 431 |
| 2011-04-05 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 2011-04-04 | 875 | 875 | 858 | 858 | 12,000 | 429 |
| 2011-04-01 | 886 | 886 | 878 | 878 | 7,000 | 439 |
| 2011-03-31 | 872 | 886 | 872 | 886 | 7,000 | 443 |
| 2011-03-30 | 869 | 881 | 865 | 881 | 11,000 | 440.50 |
| 2011-03-29 | 861 | 873 | 850 | 873 | 20,000 | 436.50 |
| 2011-03-28 | 878 | 878 | 867 | 867 | 9,000 | 433.50 |
| 2011-03-25 | 850 | 851 | 845 | 851 | 21,000 | 425.50 |
| 2011-03-24 | 829 | 842 | 829 | 838 | 17,000 | 419 |
| 2011-03-23 | 845 | 845 | 830 | 834 | 9,000 | 417 |
| 2011-03-22 | 829 | 840 | 829 | 840 | 13,000 | 420 |
| 2011-03-18 | 800 | 809 | 799 | 809 | 31,000 | 404.50 |
| 2011-03-17 | 771 | 797 | 767 | 797 | 20,000 | 398.50 |
| 2011-03-16 | 751 | 786 | 751 | 786 | 18,000 | 393 |
| 2011-03-15 | 813 | 813 | 735 | 742 | 28,000 | 371 |
| 2011-03-14 | 824 | 878 | 824 | 876 | 10,000 | 438 |
| 2011-03-11 | 929 | 929 | 914 | 914 | 208,000 | 457 |
| 2011-03-10 | 946 | 946 | 941 | 941 | 5,000 | 470.50 |
| 2011-03-09 | 947 | 947 | 947 | 947 | 3,000 | 473.50 |
| 2011-03-08 | 949 | 949 | 944 | 944 | 4,000 | 472 |
| 2011-03-07 | 956 | 956 | 939 | 940 | 20,000 | 470 |
| 2011-03-04 | 971 | 971 | 964 | 964 | 7,000 | 482 |
| 2011-03-03 | 958 | 970 | 958 | 970 | 4,000 | 485 |
| 2011-03-02 | 962 | 963 | 957 | 957 | 10,000 | 478.50 |
| 2011-03-01 | 971 | 971 | 969 | 969 | 2,000 | 484.50 |
| 2011-02-28 | 961 | 969 | 958 | 966 | 9,000 | 483 |
| 2011-02-25 | 965 | 973 | 965 | 968 | 5,000 | 484 |
| 2011-02-24 | 986 | 986 | 979 | 979 | 6,000 | 489.50 |
| 2011-02-23 | 982 | 995 | 974 | 989 | 13,000 | 494.50 |
| 2011-02-22 | 983 | 983 | 982 | 982 | 6,000 | 491 |
| 2011-02-21 | 979 | 1,000 | 979 | 1,000 | 6,000 | 500 |
| 2011-02-18 | 984 | 984 | 982 | 982 | 2,000 | 491 |
| 2011-02-17 | 968 | 970 | 968 | 969 | 12,000 | 484.50 |
| 2011-02-16 | 967 | 973 | 967 | 970 | 3,000 | 485 |
| 2011-02-15 | 972 | 979 | 972 | 978 | 7,000 | 489 |
| 2011-02-14 | 965 | 970 | 965 | 970 | 4,000 | 485 |
| 2011-02-10 | 943 | 970 | 943 | 968 | 32,000 | 484 |
| 2011-02-09 | 936 | 941 | 936 | 941 | 8,000 | 470.50 |
| 2011-02-08 | 933 | 933 | 932 | 932 | 3,000 | 466 |
| 2011-02-07 | 946 | 946 | 934 | 934 | 12,000 | 467 |
| 2011-02-04 | 936 | 936 | 931 | 931 | 9,000 | 465.50 |
| 2011-02-03 | 938 | 938 | 938 | 938 | 1,000 | 469 |
| 2011-02-02 | 941 | 945 | 940 | 940 | 7,000 | 470 |
| 2011-02-01 | 938 | 938 | 936 | 936 | 5,000 | 468 |
| 2011-01-31 | 942 | 953 | 936 | 938 | 7,000 | 469 |
| 2011-01-28 | 946 | 946 | 945 | 945 | 10,000 | 472.50 |
| 2011-01-27 | 939 | 948 | 939 | 946 | 7,000 | 473 |
| 2011-01-26 | 950 | 950 | 939 | 939 | 9,000 | 469.50 |
| 2011-01-25 | 946 | 947 | 946 | 947 | 9,000 | 473.50 |
| 2011-01-24 | 936 | 939 | 936 | 939 | 3,000 | 469.50 |
| 2011-01-21 | 940 | 943 | 930 | 930 | 18,000 | 465 |
| 2011-01-20 | 930 | 930 | 927 | 929 | 4,000 | 464.50 |
| 2011-01-19 | 936 | 936 | 929 | 931 | 16,000 | 465.50 |
| 2011-01-18 | 951 | 951 | 940 | 940 | 7,000 | 470 |
| 2011-01-17 | 956 | 956 | 952 | 952 | 9,000 | 476 |
| 2011-01-14 | 961 | 961 | 953 | 953 | 16,000 | 476.50 |
| 2011-01-13 | 968 | 968 | 958 | 962 | 8,000 | 481 |
| 2011-01-12 | 961 | 967 | 960 | 960 | 18,000 | 480 |
| 2011-01-11 | 954 | 957 | 954 | 957 | 4,000 | 478.50 |
| 2011-01-07 | 954 | 955 | 954 | 954 | 3,000 | 477 |
| 2011-01-06 | 960 | 960 | 954 | 954 | 5,000 | 477 |
| 2011-01-05 | 962 | 962 | 960 | 960 | 5,000 | 480 |
| 2011-01-04 | 962 | 962 | 958 | 958 | 7,000 | 479 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
