4527 ロート製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,013	1,013	1,007	1,007	13,000	503.50
2012-12-27	1,020	1,020	1,000	1,000	39,000	500
2012-12-26	1,037	1,037	1,024	1,028	16,000	514
2012-12-25	1,036	1,036	1,036	1,036	7,000	518
2012-12-21	1,026	1,037	1,020	1,037	14,000	518.50
2012-12-20	1,011	1,047	1,011	1,026	12,000	513
2012-12-19	1,012	1,043	1,010	1,013	24,000	506.50
2012-12-18	1,020	1,020	1,011	1,012	6,000	506
2012-12-17	1,041	1,041	1,028	1,028	8,000	514
2012-12-14	1,037	1,037	1,025	1,025	96,000	512.50
2012-12-13	1,052	1,052	1,039	1,039	7,000	519.50
2012-12-12	1,058	1,058	1,040	1,048	10,000	524
2012-12-11	1,064	1,064	1,058	1,058	5,000	529
2012-12-10	1,071	1,071	1,060	1,060	7,000	530
2012-12-07	1,050	1,050	1,050	1,050	2,000	525
2012-12-06	1,043	1,073	1,043	1,067	14,000	533.50
2012-12-05	1,066	1,068	1,066	1,068	6,000	534
2012-12-04	1,062	1,062	1,062	1,062	3,000	531
2012-12-03	1,053	1,053	1,053	1,053	4,000	526.50
2012-11-30	1,043	1,052	1,043	1,049	12,000	524.50
2012-11-29	1,052	1,052	1,036	1,036	7,000	518
2012-11-28	1,010	1,038	1,010	1,038	5,000	519
2012-11-27	1,006	1,008	1,000	1,001	18,000	500.50
2012-11-26	1,029	1,047	1,002	1,006	16,000	503
2012-11-22	1,052	1,052	1,027	1,029	6,000	514.50
2012-11-21	1,049	1,049	1,049	1,049	6,000	524.50
2012-11-20	1,068	1,068	1,051	1,051	7,000	525.50
2012-11-19	1,036	1,073	1,036	1,073	8,000	536.50
2012-11-16	1,030	1,030	1,022	1,030	6,000	515
2012-11-15	1,038	1,038	1,029	1,029	3,000	514.50
2012-11-14	1,031	1,035	1,031	1,034	6,000	517
2012-11-13	1,051	1,051	1,022	1,031	12,000	515.50
2012-11-12	1,076	1,076	1,059	1,060	5,000	530
2012-11-09	1,058	1,058	1,052	1,052	3,000	526
2012-11-08	1,070	1,070	1,070	1,070	1,000	535
2012-11-07	1,106	1,106	1,085	1,100	6,000	550
2012-11-06	1,105	1,105	1,105	1,105	1,000	552.50
2012-11-05	1,105	1,106	1,102	1,102	4,000	551
2012-11-02	1,119	1,119	1,118	1,118	5,000	559
2012-11-01	1,110	1,113	1,106	1,113	8,000	556.50
2012-10-31	1,098	1,098	1,098	1,098	4,000	549
2012-10-30	1,123	1,123	1,110	1,110	4,000	555
2012-10-29	1,108	1,108	1,108	1,108	3,000	554
2012-10-26	1,119	1,119	1,116	1,119	6,000	559.50
2012-10-25	1,117	1,126	1,117	1,126	4,000	563
2012-10-23	1,128	1,128	1,107	1,107	2,000	553.50
2012-10-22	1,132	1,132	1,132	1,132	4,000	566
2012-10-19	1,168	1,168	1,157	1,168	9,000	584
2012-10-18	1,148	1,151	1,148	1,151	5,000	575.50
2012-10-17	1,131	1,133	1,131	1,133	3,000	566.50
2012-10-16	1,130	1,131	1,130	1,131	5,000	565.50
2012-10-15	1,132	1,132	1,120	1,120	4,000	560
2012-10-12	1,132	1,132	1,132	1,132	1,000	566
2012-10-11	1,132	1,132	1,132	1,132	1,000	566
2012-10-10	1,139	1,139	1,139	1,139	1,000	569.50
2012-10-09	1,155	1,155	1,155	1,155	1,000	577.50
2012-10-05	1,145	1,145	1,145	1,145	1,000	572.50
2012-10-04	1,151	1,151	1,151	1,151	1,000	575.50
2012-10-03	1,131	1,158	1,131	1,151	4,000	575.50
2012-10-02	1,161	1,161	1,161	1,161	1,000	580.50
2012-10-01	1,179	1,179	1,172	1,172	4,000	586
2012-09-28	1,185	1,185	1,142	1,166	8,000	583
2012-09-27	1,185	1,185	1,185	1,185	4,000	592.50
2012-09-26	1,137	1,152	1,137	1,152	7,000	576
2012-09-25	1,149	1,149	1,140	1,145	27,000	572.50
2012-09-24	1,111	1,129	1,111	1,129	3,000	564.50
2012-09-21	1,118	1,118	1,118	1,118	2,000	559
2012-09-20	1,094	1,103	1,094	1,096	6,000	548
2012-09-19	1,086	1,102	1,086	1,102	5,000	551
2012-09-18	1,099	1,103	1,094	1,094	6,000	547
2012-09-14	1,132	1,132	1,103	1,103	69,000	551.50
2012-09-13	1,124	1,131	1,124	1,131	7,000	565.50
2012-09-12	1,151	1,151	1,151	1,151	1,000	575.50
2012-09-11	1,136	1,151	1,136	1,151	4,000	575.50
2012-09-10	1,149	1,149	1,149	1,149	1,000	574.50
2012-09-07	1,165	1,195	1,143	1,143	5,000	571.50
2012-09-06	1,164	1,164	1,164	1,164	3,000	582
2012-09-05	1,149	1,164	1,148	1,164	8,000	582
2012-09-04	1,107	1,116	1,107	1,116	4,000	558
2012-09-03	1,120	1,120	1,119	1,119	4,000	559.50
2012-08-31	1,137	1,137	1,128	1,128	5,000	564
2012-08-30	1,152	1,152	1,143	1,143	10,000	571.50
2012-08-29	1,147	1,147	1,147	1,147	1,000	573.50
2012-08-28	1,132	1,141	1,132	1,136	7,000	568
2012-08-27	1,127	1,130	1,124	1,129	7,000	564.50
2012-08-24	1,115	1,115	1,115	1,115	3,000	557.50
2012-08-23	1,116	1,116	1,116	1,116	4,000	558
2012-08-22	1,106	1,106	1,106	1,106	2,000	553
2012-08-21	1,102	1,112	1,102	1,112	3,000	556
2012-08-20	1,107	1,107	1,107	1,107	1,000	553.50
2012-08-17	1,101	1,110	1,101	1,104	9,000	552
2012-08-16	1,119	1,119	1,119	1,119	3,000	559.50
2012-08-15	1,127	1,127	1,127	1,127	1,000	563.50
2012-08-14	1,128	1,128	1,127	1,127	5,000	563.50
2012-08-13	1,091	1,100	1,091	1,100	12,000	550
2012-08-10	1,068	1,097	1,068	1,097	15,000	548.50
2012-08-09	1,072	1,072	1,063	1,068	14,000	534
2012-08-08	1,095	1,095	1,083	1,086	6,000	543
2012-08-07	1,063	1,092	1,051	1,092	9,000	546
2012-08-06	1,060	1,072	1,060	1,072	14,000	536
2012-08-03	1,059	1,059	1,059	1,059	2,000	529.50
2012-08-02	1,062	1,062	1,062	1,062	11,000	531
2012-08-01	1,043	1,073	1,043	1,073	5,000	536.50
2012-07-31	1,070	1,070	1,063	1,063	7,000	531.50
2012-07-30	1,038	1,071	1,038	1,071	9,000	535.50
2012-07-27	1,059	1,059	1,037	1,037	7,000	518.50
2012-07-26	1,050	1,067	1,050	1,067	8,000	533.50
2012-07-25	1,049	1,078	1,049	1,057	7,000	528.50
2012-07-24	1,049	1,049	1,049	1,049	2,000	524.50
2012-07-23	1,051	1,060	1,045	1,045	22,000	522.50
2012-07-20	1,077	1,077	1,061	1,061	6,000	530.50
2012-07-19	1,090	1,090	1,090	1,090	5,000	545
2012-07-17	1,092	1,100	1,087	1,100	9,000	550
2012-07-13	1,076	1,098	1,076	1,092	11,000	546
2012-07-10	1,055	1,058	1,055	1,058	4,000	529
2012-07-09	1,031	1,044	1,031	1,044	9,000	522
2012-07-06	1,048	1,049	1,040	1,042	11,000	521
2012-07-05	1,039	1,055	1,039	1,055	2,000	527.50
2012-07-04	1,046	1,048	1,046	1,047	5,000	523.50
2012-07-03	1,020	1,040	1,020	1,040	9,000	520
2012-07-02	1,020	1,020	1,020	1,020	8,000	510
2012-06-29	1,016	1,032	1,008	1,032	7,000	516
2012-06-28	1,009	1,009	1,009	1,009	2,000	504.50
2012-06-27	986	986	986	986	10,000	493
2012-06-26	959	970	959	959	17,000	479.50
2012-06-25	964	964	962	962	2,000	481
2012-06-22	950	950	950	950	1,000	475
2012-06-21	942	952	942	952	2,000	476
2012-06-20	941	941	926	937	4,000	468.50
2012-06-19	924	939	924	939	3,000	469.50
2012-06-18	925	925	925	925	2,000	462.50
2012-06-15	899	916	899	915	10,000	457.50
2012-06-14	890	890	890	890	1,000	445
2012-06-13	898	898	898	898	1,000	449
2012-06-12	901	901	892	894	13,000	447
2012-06-11	912	912	905	905	5,000	452.50
2012-06-08	923	923	910	912	79,000	456
2012-06-07	916	919	916	919	9,000	459.50
2012-06-06	903	903	903	903	6,000	451.50
2012-06-05	894	894	894	894	1,000	447
2012-06-04	872	887	868	887	6,000	443.50
2012-06-01	902	902	887	887	8,000	443.50
2012-05-31	870	907	870	907	5,000	453.50
2012-05-30	875	875	870	870	7,000	435
2012-05-29	883	883	883	883	3,000	441.50
2012-05-28	892	892	887	887	3,000	443.50
2012-05-25	886	886	884	886	4,000	443
2012-05-24	875	875	871	871	8,000	435.50
2012-05-23	884	884	874	874	17,000	437
2012-05-22	883	883	883	883	8,000	441.50
2012-05-21	870	878	868	878	6,000	439
2012-05-18	888	891	870	872	16,000	436
2012-05-17	915	915	900	900	4,000	450
2012-05-16	930	930	918	919	10,000	459.50
2012-05-15	937	942	937	942	5,000	471
2012-05-14	942	948	934	934	12,000	467
2012-05-11	981	981	970	970	9,000	485
2012-05-10	970	978	970	978	5,000	489
2012-05-09	993	993	984	985	13,000	492.50
2012-05-08	1,000	1,002	1,000	1,002	9,000	501
2012-05-07	999	1,002	996	1,000	12,000	500
2012-05-02	1,028	1,028	1,024	1,024	2,000	512
2012-04-27	1,015	1,019	1,011	1,019	14,000	509.50
2012-04-26	1,002	1,016	1,002	1,016	4,000	508
2012-04-25	1,004	1,004	1,002	1,002	6,000	501
2012-04-24	989	1,003	989	998	10,000	499
2012-04-23	994	994	994	994	1,000	497
2012-04-20	994	994	989	989	6,000	494.50
2012-04-19	1,012	1,012	990	994	10,000	497
2012-04-18	996	1,012	996	1,012	8,000	506
2012-04-17	1,003	1,003	1,003	1,003	1,000	501.50
2012-04-16	1,003	1,010	996	1,010	11,000	505
2012-04-13	1,000	1,000	1,000	1,000	2,000	500
2012-04-12	997	997	987	991	9,000	495.50
2012-04-11	991	1,002	991	998	13,000	499
2012-04-10	991	991	991	991	1,000	495.50
2012-04-09	993	993	976	976	15,000	488
2012-04-06	994	995	991	993	17,000	496.50
2012-04-05	994	1,008	994	1,000	8,000	500
2012-04-04	1,017	1,017	1,003	1,003	4,000	501.50
2012-04-03	1,022	1,022	1,009	1,017	7,000	508.50
2012-04-02	1,023	1,033	1,023	1,025	16,000	512.50
2012-03-30	1,045	1,045	1,035	1,035	7,000	517.50
2012-03-29	1,040	1,040	1,035	1,035	12,000	517.50
2012-03-28	1,044	1,044	1,044	1,044	8,000	522
2012-03-27	1,025	1,048	1,025	1,048	21,000	524
2012-03-26	1,019	1,026	1,019	1,023	19,000	511.50
2012-03-23	1,021	1,021	1,014	1,017	7,000	508.50
2012-03-22	1,019	1,019	1,019	1,019	4,000	509.50
2012-03-21	1,003	1,011	1,003	1,011	6,000	505.50
2012-03-19	990	990	990	990	1,000	495
2012-03-16	983	988	979	984	14,000	492
2012-03-15	973	991	973	986	7,000	493
2012-03-14	980	980	973	973	7,000	486.50
2012-03-13	1,000	1,000	986	986	13,000	493
2012-03-12	1,001	1,001	1,000	1,000	3,000	500
2012-03-09	1,000	1,010	1,000	1,010	96,000	505
2012-03-08	999	1,003	999	1,001	8,000	500.50
2012-03-07	1,014	1,019	1,012	1,019	8,000	509.50
2012-03-06	1,018	1,018	1,013	1,013	4,000	506.50
2012-03-05	1,011	1,011	1,011	1,011	4,000	505.50
2012-03-02	985	997	985	997	6,000	498.50
2012-03-01	978	985	978	985	8,000	492.50
2012-02-29	977	978	966	966	9,000	483
2012-02-28	956	973	956	973	9,000	486.50
2012-02-27	946	951	946	951	6,000	475.50
2012-02-24	947	947	945	945	7,000	472.50
2012-02-23	939	949	939	947	13,000	473.50
2012-02-22	937	938	937	938	5,000	469
2012-02-21	942	942	935	937	7,000	468.50
2012-02-20	951	951	951	951	1,000	475.50
2012-02-17	949	954	949	950	9,000	475
2012-02-16	940	940	938	938	6,000	469
2012-02-15	938	942	937	942	16,000	471
2012-02-14	933	935	933	935	4,000	467.50
2012-02-10	940	940	935	935	4,000	467.50
2012-02-09	942	942	937	937	5,000	468.50
2012-02-08	931	936	931	936	18,000	468
2012-02-07	931	931	931	931	6,000	465.50
2012-02-06	936	936	936	936	1,000	468
2012-02-03	946	950	946	947	7,000	473.50
2012-02-02	943	943	943	943	3,000	471.50
2012-02-01	945	945	945	945	1,000	472.50
2012-01-30	946	946	939	941	13,000	470.50
2012-01-27	948	948	948	948	3,000	474
2012-01-26	929	929	926	928	5,000	464
2012-01-25	930	930	930	930	2,000	465
2012-01-23	921	923	918	923	5,000	461.50
2012-01-20	943	943	920	921	7,000	460.50
2012-01-19	941	943	941	943	5,000	471.50
2012-01-18	959	963	959	963	5,000	481.50
2012-01-17	969	969	969	969	1,000	484.50
2012-01-16	962	962	959	959	5,000	479.50
2012-01-13	961	967	961	967	5,000	483.50
2012-01-12	969	969	969	969	1,000	484.50
2012-01-10	982	983	978	983	4,000	491.50
2012-01-06	982	982	982	982	4,000	491
2012-01-05	988	992	982	982	5,000	491
2012-01-04	990	1,005	990	994	8,000	497

分割・併合履歴： [2022-12-29]1株→2株 [2005-09-27]1株→2株