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